KissMeData/067170/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	192900	271267980	5380	5380	5380	5380	1063
3	20230629	192800	271267980	5380	5380	5380	5380	0
4	20230629	192700	271267980	5380	5380	5380	5380	0
5	20230629	192600	271267980	5380	5380	5380	5380	0
6	20230629	192500	271267980	5380	5380	5380	5380	0
7	20230629	192400	271267980	5380	5380	5380	5380	0
8	20230629	192300	271267980	5380	5380	5380	5380	0
9	20230629	192200	271267980	5380	5380	5380	5380	0
10	20230629	192100	271267980	5380	5380	5380	5380	0
11	20230629	192000	271267980	5380	5380	5380	5380	0
12	20230629	191900	271267980	5380	5380	5380	5380	0
13	20230629	191800	271267980	5380	5380	5380	5380	0
14	20230629	191700	271267980	5380	5380	5380	5380	0
15	20230629	191600	271267980	5380	5380	5380	5380	0
16	20230629	191500	271267980	5380	5380	5380	5380	0
17	20230629	191400	271267980	5380	5380	5380	5380	0
18	20230629	191300	271267980	5380	5380	5380	5380	0
19	20230629	191200	271267980	5380	5380	5380	5380	0
20	20230629	191100	271267980	5380	5380	5380	5380	0
21	20230629	191000	271267980	5380	5380	5380	5380	0
22	20230629	190900	271267980	5380	5380	5380	5380	0
23	20230629	190800	271267980	5380	5380	5380	5380	0
24	20230629	190700	271267980	5380	5380	5380	5380	0
25	20230629	190600	271267980	5380	5380	5380	5380	0
26	20230629	190500	271267980	5380	5380	5380	5380	0
27	20230629	190400	271267980	5380	5380	5380	5380	0
28	20230629	190300	271267980	5380	5380	5380	5380	0
29	20230629	190200	271267980	5380	5380	5380	5380	0
30	20230629	190100	271267980	5380	5380	5380	5380	0
31	20230629	190000	271267980	5380	5380	5380	5380	0
32	20230629	185900	271267980	5380	5380	5380	5380	1063
33	20230629	185800	271267980	5380	5380	5380	5380	0
34	20230629	185700	271267980	5380	5380	5380	5380	0
35	20230629	185600	271267980	5380	5380	5380	5380	0
36	20230629	185500	271267980	5380	5380	5380	5380	0
37	20230629	185400	271267980	5380	5380	5380	5380	0
38	20230629	185300	271267980	5380	5380	5380	5380	0
39	20230629	185200	271267980	5380	5380	5380	5380	0
40	20230629	185100	271267980	5380	5380	5380	5380	0
41	20230629	185000	271267980	5380	5380	5380	5380	0
42	20230629	184900	271267980	5380	5380	5380	5380	0
43	20230629	184800	271267980	5380	5380	5380	5380	0
44	20230629	184700	271267980	5380	5380	5380	5380	0
45	20230629	184600	271267980	5380	5380	5380	5380	0
46	20230629	184500	271267980	5380	5380	5380	5380	0
47	20230629	184400	271267980	5380	5380	5380	5380	0
48	20230629	184300	271267980	5380	5380	5380	5380	0
49	20230629	184200	271267980	5380	5380	5380	5380	0
50	20230629	184100	271267980	5380	5380	5380	5380	0
51	20230629	184000	271267980	5380	5380	5380	5380	0
52	20230629	183900	271267980	5380	5380	5380	5380	0
53	20230629	183800	271267980	5380	5380	5380	5380	0
54	20230629	183700	271267980	5380	5380	5380	5380	0
55	20230629	183600	271267980	5380	5380	5380	5380	0
56	20230629	183500	271267980	5380	5380	5380	5380	0
57	20230629	183400	271267980	5380	5380	5380	5380	0
58	20230629	183300	271267980	5380	5380	5380	5380	0
59	20230629	183200	271267980	5380	5380	5380	5380	0
60	20230629	183100	271267980	5380	5380	5380	5380	0
61	20230629	183000	271267980	5380	5380	5380	5380	0
62	20230629	182900	271267980	5380	5380	5380	5380	1063
63	20230629	182800	271267980	5380	5380	5380	5380	0
64	20230629	182700	271267980	5380	5380	5380	5380	0
65	20230629	182600	271267980	5380	5380	5380	5380	0
66	20230629	182500	271267980	5380	5380	5380	5380	0
67	20230629	182400	271267980	5380	5380	5380	5380	0
68	20230629	182300	271267980	5380	5380	5380	5380	0
69	20230629	182200	271267980	5380	5380	5380	5380	0
70	20230629	182100	271267980	5380	5380	5380	5380	0
71	20230629	182000	271267980	5380	5380	5380	5380	0
72	20230629	181900	271267980	5380	5380	5380	5380	0
73	20230629	181800	271267980	5380	5380	5380	5380	0
74	20230629	181700	271267980	5380	5380	5380	5380	0
75	20230629	181600	271267980	5380	5380	5380	5380	0
76	20230629	181500	271267980	5380	5380	5380	5380	0
77	20230629	181400	271267980	5380	5380	5380	5380	0
78	20230629	181300	271267980	5380	5380	5380	5380	0
79	20230629	181200	271267980	5380	5380	5380	5380	0
80	20230629	181100	271267980	5380	5380	5380	5380	0
81	20230629	181000	271267980	5380	5380	5380	5380	0
82	20230629	180900	271267980	5380	5380	5380	5380	0
83	20230629	180800	271267980	5380	5380	5380	5380	0
84	20230629	180700	271267980	5380	5380	5380	5380	0
85	20230629	180600	271267980	5380	5380	5380	5380	0
86	20230629	180500	271267980	5380	5380	5380	5380	0
87	20230629	180400	271267980	5380	5380	5380	5380	0
88	20230629	180300	271267980	5380	5380	5380	5380	0
89	20230629	180200	271267980	5380	5380	5380	5380	0
90	20230629	180100	271267980	5380	5380	5380	5380	0
91	20230629	180000	271267980	5380	5380	5380	5380	0
92	20230629	175900	271267980	5380	5380	5380	5380	1063
93	20230629	175800	271267980	5380	5380	5380	5380	0
94	20230629	175700	271267980	5380	5380	5380	5380	0
95	20230629	175600	271267980	5380	5380	5380	5380	0
96	20230629	175500	271267980	5380	5380	5380	5380	0
97	20230629	175400	271267980	5380	5380	5380	5380	0
98	20230629	175300	271267980	5380	5380	5380	5380	0
99	20230629	175200	271267980	5380	5380	5380	5380	0
100	20230629	175100	271267980	5380	5380	5380	5380	0
101	20230629	175000	271267980	5380	5380	5380	5380	0
102	20230629	174900	271267980	5380	5380	5380	5380	0
103	20230629	174800	271267980	5380	5380	5380	5380	0
104	20230629	174700	271267980	5380	5380	5380	5380	0
105	20230629	174600	271267980	5380	5380	5380	5380	0
106	20230629	174500	271267980	5380	5380	5380	5380	0
107	20230629	174400	271267980	5380	5380	5380	5380	0
108	20230629	174300	271267980	5380	5380	5380	5380	0
109	20230629	174200	271267980	5380	5380	5380	5380	0
110	20230629	174100	271267980	5380	5380	5380	5380	0
111	20230629	174000	271267980	5380	5380	5380	5380	0
112	20230629	173900	271267980	5380	5380	5380	5380	0
113	20230629	173800	271267980	5380	5380	5380	5380	0
114	20230629	173700	271267980	5380	5380	5380	5380	0
115	20230629	173600	271267980	5380	5380	5380	5380	0
116	20230629	173500	271267980	5380	5380	5380	5380	0
117	20230629	173400	271267980	5380	5380	5380	5380	0
118	20230629	173300	271267980	5380	5380	5380	5380	0
119	20230629	173200	271267980	5380	5380	5380	5380	0
120	20230629	173100	271267980	5380	5380	5380	5380	0
121	20230629	173000	271267980	5380	5380	5380	5380	0
122	20230629	172900	271267980	5380	5380	5380	5380	1063
123	20230629	172800	271267980	5380	5380	5380	5380	0
124	20230629	172700	271267980	5380	5380	5380	5380	0
125	20230629	172600	271267980	5380	5380	5380	5380	0
126	20230629	172500	271267980	5380	5380	5380	5380	0
127	20230629	172400	271267980	5380	5380	5380	5380	0
128	20230629	172300	271267980	5380	5380	5380	5380	0
129	20230629	172200	271267980	5380	5380	5380	5380	0
130	20230629	172100	271267980	5380	5380	5380	5380	0
131	20230629	172000	271267980	5380	5380	5380	5380	0
132	20230629	171900	271267980	5380	5380	5380	5380	0
133	20230629	171800	271267980	5380	5380	5380	5380	0
134	20230629	171700	271267980	5380	5380	5380	5380	0
135	20230629	171600	271267980	5380	5380	5380	5380	0
136	20230629	171500	271267980	5380	5380	5380	5380	0
137	20230629	171400	271267980	5380	5380	5380	5380	0
138	20230629	171300	271267980	5380	5380	5380	5380	0
139	20230629	171200	271267980	5380	5380	5380	5380	0
140	20230629	171100	271267980	5380	5380	5380	5380	0
141	20230629	171000	271267980	5380	5380	5380	5380	0
142	20230629	170900	271267980	5380	5380	5380	5380	0
143	20230629	170800	271267980	5380	5380	5380	5380	0
144	20230629	170700	271267980	5380	5380	5380	5380	0
145	20230629	170600	271267980	5380	5380	5380	5380	0
146	20230629	170500	271267980	5380	5380	5380	5380	0
147	20230629	170400	271267980	5380	5380	5380	5380	0
148	20230629	170300	271267980	5380	5380	5380	5380	0
149	20230629	170200	271267980	5380	5380	5380	5380	0
150	20230629	170100	271267980	5380	5380	5380	5380	0
151	20230629	170000	271267980	5380	5380	5380	5380	0
152	20230629	165900	271267980	5380	5380	5380	5380	1063
153	20230629	165800	271267980	5380	5380	5380	5380	0
154	20230629	165700	271267980	5380	5380	5380	5380	0
155	20230629	165600	271267980	5380	5380	5380	5380	0
156	20230629	165500	271267980	5380	5380	5380	5380	0
157	20230629	165400	271267980	5380	5380	5380	5380	0
158	20230629	165300	271267980	5380	5380	5380	5380	0
159	20230629	165200	271267980	5380	5380	5380	5380	0
160	20230629	165100	271267980	5380	5380	5380	5380	0
161	20230629	165000	271267980	5380	5380	5380	5380	0
162	20230629	164900	271267980	5380	5380	5380	5380	0
163	20230629	164800	271267980	5380	5380	5380	5380	0
164	20230629	164700	271267980	5380	5380	5380	5380	0
165	20230629	164600	271267980	5380	5380	5380	5380	0
166	20230629	164500	271267980	5380	5380	5380	5380	0
167	20230629	164400	271267980	5380	5380	5380	5380	0
168	20230629	164300	271267980	5380	5380	5380	5380	0
169	20230629	164200	271267980	5380	5380	5380	5380	0
170	20230629	164100	271267980	5380	5380	5380	5380	0
171	20230629	164000	271267980	5380	5380	5380	5380	0
172	20230629	163900	271267980	5380	5380	5380	5380	0
173	20230629	163800	271267980	5380	5380	5380	5380	0
174	20230629	163700	271267980	5380	5380	5380	5380	0
175	20230629	163600	271267980	5380	5380	5380	5380	0
176	20230629	163500	271267980	5380	5380	5380	5380	0
177	20230629	163400	271267980	5380	5380	5380	5380	0
178	20230629	163300	271267980	5380	5380	5380	5380	0
179	20230629	163200	271267980	5380	5380	5380	5380	0
180	20230629	163100	271267980	5380	5380	5380	5380	0
181	20230629	163000	271267980	5380	5380	5380	5380	0
182	20230629	162900	271267980	5380	5380	5380	5380	1063
183	20230629	162800	271267980	5380	5380	5380	5380	0
184	20230629	162700	271267980	5380	5380	5380	5380	0
185	20230629	162600	271267980	5380	5380	5380	5380	0
186	20230629	162500	271267980	5380	5380	5380	5380	0
187	20230629	162400	271267980	5380	5380	5380	5380	0
188	20230629	162300	271267980	5380	5380	5380	5380	0
189	20230629	162200	271267980	5380	5380	5380	5380	0
190	20230629	162100	271267980	5380	5380	5380	5380	0
191	20230629	162000	271267980	5380	5380	5380	5380	0
192	20230629	161900	271267980	5380	5380	5380	5380	0
193	20230629	161800	271267980	5380	5380	5380	5380	0
194	20230629	161700	271267980	5380	5380	5380	5380	0
195	20230629	161600	271267980	5380	5380	5380	5380	0
196	20230629	161500	271267980	5380	5380	5380	5380	0
197	20230629	161400	271267980	5380	5380	5380	5380	0
198	20230629	161300	271267980	5380	5380	5380	5380	0
199	20230629	161200	271267980	5380	5380	5380	5380	0
200	20230629	161100	271267980	5380	5380	5380	5380	0
201	20230629	161000	271267980	5380	5380	5380	5380	0
202	20230629	160900	271267980	5380	5380	5380	5380	0
203	20230629	160800	271267980	5380	5380	5380	5380	0
204	20230629	160700	271267980	5380	5380	5380	5380	0
205	20230629	160600	271267980	5380	5380	5380	5380	0
206	20230629	160500	271267980	5380	5380	5380	5380	0
207	20230629	160400	271267980	5380	5380	5380	5380	0
208	20230629	160300	271267980	5380	5380	5380	5380	0
209	20230629	160200	271267980	5380	5380	5380	5380	0
210	20230629	160100	271267980	5380	5380	5380	5380	0
211	20230629	160000	271267980	5380	5380	5380	5380	0
212	20230629	155900	271267980	5380	5380	5380	5380	1063
213	20230629	155800	271267980	5380	5380	5380	5380	0
214	20230629	155700	271267980	5380	5380	5380	5380	0
215	20230629	155600	271267980	5380	5380	5380	5380	0
216	20230629	155500	271267980	5380	5380	5380	5380	0
217	20230629	155400	271267980	5380	5380	5380	5380	0
218	20230629	155300	271267980	5380	5380	5380	5380	0
219	20230629	155200	271267980	5380	5380	5380	5380	0
220	20230629	155100	271267980	5380	5380	5380	5380	0
221	20230629	155000	271267980	5380	5380	5380	5380	0
222	20230629	154900	271267980	5380	5380	5380	5380	0
223	20230629	154800	271267980	5380	5380	5380	5380	0
224	20230629	154700	271267980	5380	5380	5380	5380	0
225	20230629	154600	271267980	5380	5380	5380	5380	0
226	20230629	154500	271267980	5380	5380	5380	5380	0
227	20230629	154400	271267980	5380	5380	5380	5380	0
228	20230629	154300	271267980	5380	5380	5380	5380	0
229	20230629	154200	271267980	5380	5380	5380	5380	0
230	20230629	154100	271267980	5380	5380	5380	5380	0
231	20230629	154000	271267980	5380	5380	5380	5380	0
232	20230629	153900	271267980	5380	5380	5380	5380	0
233	20230629	153800	271267980	5380	5380	5380	5380	0
234	20230629	153700	271267980	5380	5380	5380	5380	0
235	20230629	153600	271267980	5380	5380	5380	5380	0
236	20230629	153500	271267980	5380	5380	5380	5380	0
237	20230629	153400	271267980	5380	5380	5380	5380	0
238	20230629	153300	271267980	5380	5380	5380	5380	0
239	20230629	153200	271267980	5380	5380	5380	5380	0
240	20230629	153100	271267980	5380	5380	5380	5380	0
241	20230629	153000	271267980	5380	5380	5380	5380	1063
242	20230629	152900	265549040	5390	5390	5390	5390	0
243	20230629	152800	265549040	5390	5390	5390	5390	0
244	20230629	152700	265549040	5390	5390	5390	5390	0
245	20230629	152600	265549040	5390	5390	5390	5390	0
246	20230629	152500	265549040	5390	5390	5390	5390	0
247	20230629	152400	265549040	5390	5390	5390	5390	0
248	20230629	152300	265549040	5390	5390	5390	5390	0
249	20230629	152200	265549040	5390	5390	5390	5390	0
250	20230629	152100	265549040	5390	5390	5390	5390	0
251	20230629	152000	265549040	5390	5390	5390	5390	0
252	20230629	151900	265549040	5390	5390	5390	5390	2
253	20230629	151800	265538260	5380	5380	5380	5380	8
254	20230629	151700	265495220	5380	5380	5380	5380	8
255	20230629	151600	265452180	5380	5390	5390	5380	194
256	20230629	151500	264406600	5380	5380	5380	5380	0
257	20230629	151400	264406600	5380	5380	5380	5380	0
258	20230629	151300	264406600	5380	5380	5380	5380	2
259	20230629	151200	264395840	5380	5380	5380	5380	8
260	20230629	151100	264352800	5390	5390	5390	5390	0
261	20230629	151000	264352800	5390	5390	5390	5390	0
262	20230629	150900	264352800	5390	5370	5390	5370	4
263	20230629	150800	264331260	5390	5380	5390	5380	2
264	20230629	150700	264320490	5380	5380	5380	5380	0
265	20230629	150600	264320490	5380	5380	5380	5380	1
266	20230629	150500	264315110	5390	5390	5390	5390	0
267	20230629	150400	264315110	5390	5390	5390	5390	1
268	20230629	150300	264309720	5390	5390	5390	5390	0
269	20230629	150200	264309720	5390	5390	5390	5390	0
270	20230629	150100	264309720	5390	5370	5390	5370	4
271	20230629	150000	264288220	5380	5380	5380	5380	250
272	20230629	145900	262943220	5380	5380	5380	5380	1
273	20230629	145800	262937840	5360	5360	5360	5360	0
274	20230629	145700	262937840	5360	5360	5360	5360	88
275	20230629	145600	262466160	5360	5360	5360	5360	103
276	20230629	145500	261914080	5360	5360	5360	5360	775
277	20230629	145400	257760080	5370	5370	5370	5370	8
278	20230629	145300	257717120	5370	5370	5370	5360	230
279	20230629	145200	256483930	5370	5360	5370	5360	147
280	20230629	145100	255696000	5360	5360	5360	5360	442
281	20230629	145000	253326880	5360	5360	5360	5360	0
282	20230629	144900	253326880	5360	5360	5360	5360	0
283	20230629	144800	253326880	5360	5360	5360	5360	0
284	20230629	144700	253326880	5360	5360	5360	5360	0
285	20230629	144600	253326880	5360	5360	5360	5360	0
286	20230629	144500	253326880	5360	5360	5360	5360	253
287	20230629	144400	251970800	5360	5360	5360	5360	0
288	20230629	144300	251970800	5360	5360	5360	5360	146
289	20230629	144200	251188240	5370	5370	5370	5370	0
290	20230629	144100	251188240	5370	5370	5370	5370	0
291	20230629	144000	251188240	5370	5370	5370	5370	0
292	20230629	143900	251188240	5370	5370	5370	5370	0
293	20230629	143800	251188240	5370	5370	5370	5370	105
294	20230629	143700	250624390	5360	5360	5360	5360	0
295	20230629	143600	250624390	5360	5360	5360	5360	0
296	20230629	143500	250624390	5360	5360	5360	5360	30
297	20230629	143400	250463590	5370	5360	5370	5360	54
298	20230629	143300	250174130	5370	5370	5370	5370	0
299	20230629	143200	250174130	5370	5370	5370	5370	201
300	20230629	143100	249094760	5370	5370	5370	5370	0
301	20230629	143000	249094760	5370	5370	5370	5370	40
302	20230629	142900	248879960	5370	5370	5370	5370	2000
303	20230629	142800	238139960	5380	5380	5380	5380	17
304	20230629	142700	238048500	5370	5380	5380	5370	304
305	20230629	142600	236414980	5380	5380	5380	5370	5459
306	20230629	142500	207080460	5390	5390	5390	5390	0
307	20230629	142400	207080460	5390	5390	5390	5390	0
308	20230629	142300	207080460	5390	5390	5390	5390	3
309	20230629	142200	207064290	5380	5380	5380	5380	0
310	20230629	142100	207064290	5380	5380	5380	5380	0
311	20230629	142000	207064290	5380	5380	5380	5380	0
312	20230629	141900	207064290	5380	5380	5380	5380	0
313	20230629	141800	207064290	5380	5380	5380	5380	354
314	20230629	141700	205159770	5380	5380	5380	5380	0
315	20230629	141600	205159770	5380	5380	5380	5380	1
316	20230629	141500	205154390	5380	5380	5380	5380	0
317	20230629	141400	205154390	5380	5380	5380	5380	0
318	20230629	141300	205154390	5380	5380	5380	5380	70
319	20230629	141200	204777790	5380	5390	5390	5380	96
320	20230629	141100	204261300	5390	5390	5390	5390	1
321	20230629	141000	204255910	5390	5390	5390	5390	0
322	20230629	140900	204255910	5390	5390	5390	5390	0
323	20230629	140800	204255910	5390	5390	5390	5390	0
324	20230629	140700	204255910	5390	5390	5390	5390	0
325	20230629	140600	204255910	5390	5390	5390	5390	0
326	20230629	140500	204255910	5390	5390	5390	5390	0
327	20230629	140400	204255910	5390	5390	5390	5390	23
328	20230629	140300	204131940	5390	5390	5390	5390	0
329	20230629	140200	204131940	5390	5390	5390	5390	3
330	20230629	140100	204115770	5390	5390	5390	5390	2
331	20230629	140000	204104990	5390	5380	5390	5380	23
332	20230629	135900	203981240	5390	5390	5390	5390	59
333	20230629	135800	203663230	5390	5390	5390	5390	11
334	20230629	135700	203603940	5380	5380	5380	5380	0
335	20230629	135600	203603940	5380	5380	5380	5380	0
336	20230629	135500	203603940	5380	5380	5380	5380	12
337	20230629	135400	203539380	5390	5390	5390	5390	50
338	20230629	135300	203269880	5390	5390	5390	5390	2
339	20230629	135200	203259100	5380	5380	5380	5380	0
340	20230629	135100	203259100	5380	5380	5390	5380	301
341	20230629	135000	201639710	5380	5390	5390	5380	203
342	20230629	134900	200547540	5390	5390	5390	5390	20
343	20230629	134800	200439740	5390	5390	5390	5390	1
344	20230629	134700	200434350	5390	5390	5390	5390	51
345	20230629	134600	200159460	5390	5390	5390	5390	0
346	20230629	134500	200159460	5390	5390	5390	5390	50
347	20230629	134400	199889960	5390	5390	5390	5390	0
348	20230629	134300	199889960	5390	5390	5390	5390	0
349	20230629	134200	199889960	5390	5390	5390	5390	0
350	20230629	134100	199889960	5390	5390	5390	5390	364
351	20230629	134000	197928000	5390	5390	5390	5390	67
352	20230629	133900	197566870	5390	5390	5390	5390	0
353	20230629	133800	197566870	5390	5390	5390	5390	0
354	20230629	133700	197566870	5390	5390	5390	5390	0
355	20230629	133600	197566870	5390	5390	5390	5390	0
356	20230629	133500	197566870	5390	5390	5390	5390	0
357	20230629	133400	197566870	5390	5390	5390	5390	0
358	20230629	133300	197566870	5390	5390	5390	5390	0
359	20230629	133200	197566870	5390	5390	5390	5390	0
360	20230629	133100	197566870	5390	5390	5390	5390	0
361	20230629	133000	197566870	5390	5390	5390	5390	0
362	20230629	132900	197566870	5390	5390	5390	5390	0
363	20230629	132800	197566870	5390	5390	5390	5390	0
364	20230629	132700	197566870	5390	5390	5390	5390	1047
365	20230629	132600	191923540	5400	5400	5400	5400	2
366	20230629	132500	191912740	5400	5400	5400	5400	0
367	20230629	132400	191912740	5400	5400	5400	5400	1
368	20230629	132300	191907340	5400	5400	5400	5400	0
369	20230629	132200	191907340	5400	5400	5400	5400	3
370	20230629	132100	191891140	5400	5400	5400	5400	3
371	20230629	132000	191874940	5400	5400	5400	5400	366
372	20230629	131900	189898540	5400	5400	5400	5400	39
373	20230629	131800	189687940	5400	5400	5400	5400	0
374	20230629	131700	189687940	5400	5400	5400	5400	0
375	20230629	131600	189687940	5400	5400	5400	5400	0
376	20230629	131500	189687940	5400	5400	5400	5400	0
377	20230629	131400	189687940	5400	5400	5400	5400	200
378	20230629	131300	188607940	5410	5410	5410	5410	0
379	20230629	131200	188607940	5410	5410	5410	5410	15
380	20230629	131100	188526790	5410	5410	5410	5410	8
381	20230629	131000	188483510	5410	5410	5410	5410	0
382	20230629	130900	188483510	5410	5410	5410	5410	2
383	20230629	130800	188472690	5410	5400	5410	5400	255
384	20230629	130700	187095680	5420	5420	5420	5420	0
385	20230629	130600	187095680	5420	5420	5420	5420	0
386	20230629	130500	187095680	5420	5420	5420	5420	0
387	20230629	130400	187095680	5420	5420	5420	5420	1
388	20230629	130300	187090260	5420	5420	5420	5420	0
389	20230629	130200	187090260	5420	5420	5420	5420	0
390	20230629	130100	187090260	5420	5420	5420	5420	0
391	20230629	130000	187090260	5420	5420	5420	5420	0
392	20230629	125900	187090260	5420	5420	5420	5420	0
393	20230629	125800	187090260	5420	5420	5420	5420	0
394	20230629	125700	187090260	5420	5420	5420	5420	0
395	20230629	125600	187090260	5420	5420	5420	5420	0
396	20230629	125500	187090260	5420	5420	5420	5420	0
397	20230629	125400	187090260	5420	5420	5420	5420	0
398	20230629	125300	187090260	5420	5420	5420	5420	0
399	20230629	125200	187090260	5420	5420	5420	5420	2
400	20230629	125100	187079420	5420	5420	5420	5420	0
401	20230629	125000	187079420	5420	5420	5420	5420	0
402	20230629	124900	187079420	5420	5420	5420	5420	0
403	20230629	124800	187079420	5420	5420	5420	5420	0
404	20230629	124700	187079420	5420	5420	5420	5420	92
405	20230629	124600	186580780	5400	5400	5400	5400	0
406	20230629	124500	186580780	5400	5400	5400	5400	0
407	20230629	124400	186580780	5400	5400	5400	5400	0
408	20230629	124300	186580780	5400	5400	5400	5400	64
409	20230629	124200	186235180	5420	5420	5420	5420	0
410	20230629	124100	186235180	5420	5420	5420	5420	0
411	20230629	124000	186235180	5420	5420	5420	5420	0
412	20230629	123900	186235180	5420	5420	5420	5420	0
413	20230629	123800	186235180	5420	5420	5420	5420	1
414	20230629	123700	186229760	5400	5400	5400	5400	0
415	20230629	123600	186229760	5400	5400	5400	5400	9
416	20230629	123500	186181160	5410	5410	5410	5410	1
417	20230629	123400	186175750	5410	5410	5410	5410	0
418	20230629	123300	186175750	5410	5410	5410	5410	0
419	20230629	123200	186175750	5410	5410	5410	5410	0
420	20230629	123100	186175750	5410	5410	5410	5410	357
421	20230629	123000	184244380	5410	5410	5410	5410	2
422	20230629	122900	184233560	5410	5410	5410	5410	1
423	20230629	122800	184228150	5400	5400	5400	5400	7
424	20230629	122700	184190350	5400	5400	5400	5400	32
425	20230629	122600	184017550	5400	5400	5400	5400	0
426	20230629	122500	184017550	5400	5400	5400	5400	64
427	20230629	122400	183671950	5410	5410	5410	5410	0
428	20230629	122300	183671950	5410	5410	5410	5410	1
429	20230629	122200	183666540	5410	5410	5410	5410	50
430	20230629	122100	183396040	5410	5410	5410	5410	1
431	20230629	122000	183390630	5410	5410	5410	5410	0
432	20230629	121900	183390630	5410	5410	5410	5410	0
433	20230629	121800	183390630	5410	5410	5410	5410	198
434	20230629	121700	182319450	5410	5410	5410	5410	0
435	20230629	121600	182319450	5410	5410	5410	5410	1
436	20230629	121500	182314040	5410	5410	5410	5410	0
437	20230629	121400	182314040	5410	5400	5410	5400	7
438	20230629	121300	182276190	5410	5410	5410	5410	5
439	20230629	121200	182249140	5410	5410	5410	5410	1
440	20230629	121100	182243730	5410	5410	5410	5410	0
441	20230629	121000	182243730	5410	5410	5410	5410	1
442	20230629	120900	182238320	5410	5410	5410	5410	0
443	20230629	120800	182238320	5410	5400	5410	5400	1171
444	20230629	120700	175914910	5410	5410	5410	5410	0
445	20230629	120600	175914910	5410	5410	5410	5410	0
446	20230629	120500	175914910	5410	5410	5410	5410	0
447	20230629	120400	175914910	5410	5410	5410	5410	0
448	20230629	120300	175914910	5410	5410	5410	5410	670
449	20230629	120200	172290210	5410	5410	5410	5410	0
450	20230629	120100	172290210	5410	5410	5410	5410	0
451	20230629	120000	172290210	5410	5410	5410	5410	5
452	20230629	115900	172263160	5410	5410	5410	5410	19
453	20230629	115800	172160370	5410	5410	5410	5410	0
454	20230629	115700	172160370	5410	5410	5420	5410	3
455	20230629	115600	172144130	5420	5410	5420	5410	2
456	20230629	115500	172133300	5420	5420	5420	5420	21
457	20230629	115400	172019480	5420	5420	5420	5420	0
458	20230629	115300	172019480	5420	5420	5420	5420	0
459	20230629	115200	172019480	5420	5420	5420	5420	0
460	20230629	115100	172019480	5420	5420	5420	5420	17
461	20230629	115000	171927340	5420	5420	5420	5420	0
462	20230629	114900	171927340	5420	5420	5420	5420	1
463	20230629	114800	171921920	5410	5410	5410	5410	2
464	20230629	114700	171911100	5410	5410	5410	5410	2
465	20230629	114600	171900280	5410	5410	5410	5410	71
466	20230629	114500	171516170	5410	5410	5410	5410	5
467	20230629	114400	171489120	5420	5420	5420	5420	0
468	20230629	114300	171489120	5420	5400	5420	5400	150
469	20230629	114200	170677430	5380	5380	5380	5380	100
470	20230629	114100	170139430	5400	5400	5400	5400	1
471	20230629	114000	170134030	5380	5380	5380	5380	0
472	20230629	113900	170134030	5380	5400	5400	5380	764
473	20230629	113800	166016590	5400	5400	5400	5400	42
474	20230629	113700	165789790	5400	5400	5400	5400	7
475	20230629	113600	165751990	5400	5400	5400	5400	0
476	20230629	113500	165751990	5400	5400	5400	5400	0
477	20230629	113400	165751990	5400	5400	5400	5400	0
478	20230629	113300	165751990	5400	5400	5400	5400	3
479	20230629	113200	165735790	5410	5410	5410	5410	0
480	20230629	113100	165735790	5410	5410	5410	5410	0
481	20230629	113000	165735790	5410	5400	5410	5380	1002
482	20230629	112900	160324440	5400	5390	5400	5390	950
483	20230629	112800	155194510	5390	5390	5390	5390	1
484	20230629	112700	155189120	5390	5390	5390	5390	2
485	20230629	112600	155178340	5390	5390	5390	5390	0
486	20230629	112500	155178340	5390	5390	5390	5390	0
487	20230629	112400	155178340	5390	5390	5390	5390	16
488	20230629	112300	155092100	5390	5400	5400	5390	16
489	20230629	112200	155005750	5400	5400	5400	5400	2
490	20230629	112100	154994950	5400	5400	5400	5400	11
491	20230629	112000	154935550	5400	5400	5400	5400	20
492	20230629	111900	154827550	5400	5400	5400	5400	0
493	20230629	111800	154827550	5400	5400	5400	5400	1
494	20230629	111700	154822150	5410	5410	5410	5410	1
495	20230629	111600	154816740	5390	5390	5390	5390	16
496	20230629	111500	154730500	5390	5390	5390	5390	0
497	20230629	111400	154730500	5390	5390	5390	5390	246
498	20230629	111300	153404560	5390	5390	5390	5390	255
499	20230629	111200	152030110	5390	5390	5390	5390	0
500	20230629	111100	152030110	5390	5390	5390	5390	0
501	20230629	111000	152030110	5390	5390	5390	5390	309
502	20230629	110900	150364600	5430	5430	5430	5430	1
503	20230629	110800	150359170	5400	5400	5400	5400	497
504	20230629	110700	147675370	5430	5430	5430	5430	0
505	20230629	110600	147675370	5430	5430	5430	5430	0
506	20230629	110500	147675370	5430	5430	5430	5430	1
507	20230629	110400	147669940	5430	5430	5430	5430	0
508	20230629	110300	147669940	5430	5430	5430	5430	1
509	20230629	110200	147664510	5400	5400	5400	5400	0
510	20230629	110100	147664510	5400	5400	5400	5400	726
511	20230629	110000	143744110	5440	5430	5440	5430	8
512	20230629	105900	143700660	5420	5420	5420	5420	0
513	20230629	105800	143700660	5420	5420	5420	5420	100
514	20230629	105700	143158660	5420	5420	5430	5420	1071
515	20230629	105600	137353130	5420	5420	5420	5410	251
516	20230629	105500	135995080	5430	5430	5430	5430	0
517	20230629	105400	135995080	5430	5430	5430	5420	102
518	20230629	105300	135442190	5440	5440	5440	5440	5
519	20230629	105200	135414990	5440	5440	5440	5440	0
520	20230629	105100	135414990	5440	5440	5440	5440	0
521	20230629	105000	135414990	5440	5440	5440	5440	1
522	20230629	104900	135409550	5420	5420	5420	5420	0
523	20230629	104800	135409550	5420	5420	5420	5420	0
524	20230629	104700	135409550	5420	5420	5420	5420	0
525	20230629	104600	135409550	5420	5420	5420	5420	0
526	20230629	104500	135409550	5420	5420	5420	5420	0
527	20230629	104400	135409550	5420	5420	5420	5420	0
528	20230629	104300	135409550	5420	5420	5430	5420	581
529	20230629	104200	132259720	5420	5420	5420	5420	0
530	20230629	104100	132259720	5420	5420	5420	5420	3
531	20230629	104000	132243460	5420	5410	5420	5410	4
532	20230629	103900	132221810	5420	5430	5430	5420	247
533	20230629	103800	130882700	5490	5490	5490	5490	0
534	20230629	103700	130882700	5490	5490	5490	5490	0
535	20230629	103600	130882700	5490	5490	5490	5490	0
536	20230629	103500	130882700	5490	5490	5490	5490	0
537	20230629	103400	130882700	5490	5490	5490	5490	0
538	20230629	103300	130882700	5490	5490	5490	5490	0
539	20230629	103200	130882700	5490	5490	5490	5490	0
540	20230629	103100	130882700	5490	5490	5490	5490	0
541	20230629	103000	130882700	5490	5490	5490	5490	0
542	20230629	102900	130882700	5490	5460	5490	5410	4635
543	20230629	102800	105628820	5500	5500	5500	5500	0
544	20230629	102700	105628820	5500	5500	5500	5500	10
545	20230629	102600	105573820	5500	5500	5500	5500	0
546	20230629	102500	105573820	5500	5500	5500	5500	0
547	20230629	102400	105573820	5500	5500	5500	5500	0
548	20230629	102300	105573820	5500	5500	5500	5500	0
549	20230629	102200	105573820	5500	5500	5500	5500	0
550	20230629	102100	105573820	5500	5500	5500	5500	0
551	20230629	102000	105573820	5500	5500	5500	5500	0
552	20230629	101900	105573820	5500	5500	5500	5500	10
553	20230629	101800	105518820	5500	5500	5500	5500	1
554	20230629	101700	105513320	5500	5470	5500	5460	21
555	20230629	101600	105398610	5500	5500	5500	5500	7
556	20230629	101500	105360110	5500	5500	5500	5500	0
557	20230629	101400	105360110	5500	5500	5500	5500	1
558	20230629	101300	105354610	5490	5490	5490	5490	0
559	20230629	101200	105354610	5490	5480	5490	5480	118
560	20230629	101100	104706970	5480	5480	5480	5480	19
561	20230629	101000	104602850	5490	5480	5490	5480	3
562	20230629	100900	104586390	5480	5480	5480	5480	16
563	20230629	100800	104498710	5480	5480	5480	5480	13
564	20230629	100700	104427470	5450	5450	5450	5450	0
565	20230629	100600	104427470	5450	5450	5450	5450	0
566	20230629	100500	104427470	5450	5450	5450	5450	40
567	20230629	100400	104209470	5450	5450	5450	5450	0
568	20230629	100300	104209470	5450	5450	5450	5450	20
569	20230629	100200	104100470	5450	5450	5450	5450	0
570	20230629	100100	104100470	5450	5450	5450	5450	0
571	20230629	100000	104100470	5450	5450	5450	5450	61
572	20230629	095900	103768020	5450	5450	5450	5450	52
573	20230629	095800	103484620	5450	5450	5450	5450	0
574	20230629	095700	103484620	5450	5450	5450	5450	0
575	20230629	095600	103484620	5450	5450	5450	5450	2052
576	20230629	095500	92301220	5450	5450	5450	5450	2
577	20230629	095400	92290320	5450	5450	5450	5450	1
578	20230629	095300	92284870	5440	5440	5440	5440	25
579	20230629	095200	92148870	5440	5440	5440	5440	0
580	20230629	095100	92148870	5440	5440	5440	5440	10
581	20230629	095000	92094470	5440	5440	5440	5440	0
582	20230629	094900	92094470	5440	5440	5440	5440	12
583	20230629	094800	92029190	5440	5440	5440	5440	1
584	20230629	094700	92023750	5440	5440	5440	5440	10
585	20230629	094600	91969350	5440	5440	5440	5440	2
586	20230629	094500	91958470	5440	5440	5440	5440	1
587	20230629	094400	91953030	5440	5440	5440	5440	1
588	20230629	094300	91947590	5440	5440	5440	5440	1
589	20230629	094200	91942150	5440	5440	5440	5440	0
590	20230629	094100	91942150	5440	5430	5440	5430	13
591	20230629	094000	91871540	5440	5440	5440	5440	0
592	20230629	093900	91871540	5440	5390	5440	5390	2
593	20230629	093800	91860710	5430	5400	5430	5390	319
594	20230629	093700	90138680	5400	5430	5430	5400	9589
595	20230629	093600	38313150	5440	5440	5440	5440	0
596	20230629	093500	38313150	5440	5430	5440	5430	18
597	20230629	093400	38215400	5430	5430	5430	5430	34
598	20230629	093300	38030780	5440	5440	5440	5440	0
599	20230629	093200	38030780	5440	5440	5440	5440	1
600	20230629	093100	38025340	5440	5440	5440	5440	14
601	20230629	093000	37949180	5440	5440	5440	5440	0
602	20230629	092900	37949180	5440	5420	5440	5410	466
603	20230629	092800	35425570	5450	5460	5460	5420	3104
604	20230629	092700	18587900	5460	5460	5460	5460	0
605	20230629	092600	18587900	5460	5460	5460	5460	87
606	20230629	092500	18112880	5460	5470	5470	5460	21
607	20230629	092400	17998200	5470	5470	5470	5470	0
608	20230629	092300	17998200	5470	5470	5470	5470	20
609	20230629	092200	17888800	5470	5470	5470	5470	0
610	20230629	092100	17888800	5470	5470	5470	5470	0
611	20230629	092000	17888800	5470	5470	5470	5470	5
612	20230629	091900	17861450	5480	5480	5480	5480	5
613	20230629	091800	17834050	5490	5470	5490	5460	2420
614	20230629	091700	4620320	5490	5490	5490	5490	0
615	20230629	091600	4620320	5490	5490	5490	5490	0
616	20230629	091500	4620320	5490	5470	5490	5470	331
617	20230629	091400	2809730	5470	5490	5490	5470	197
618	20230629	091300	1730000	5500	5500	5500	5500	21
619	20230629	091200	1614500	5500	5500	5500	5500	0
620	20230629	091100	1614500	5500	5500	5500	5500	1
621	20230629	091000	1609000	5490	5490	5490	5490	21
622	20230629	090900	1493710	5500	5500	5500	5500	0
623	20230629	090800	1493710	5500	5500	5500	5500	1
624	20230629	090700	1488210	5500	5500	5500	5500	0
625	20230629	090600	1488210	5500	5510	5510	5500	33
626	20230629	090500	1306410	5520	5520	5520	5520	200
627	20230629	090400	202410	5470	5470	5470	5470	0
628	20230629	090300	202410	5470	5470	5470	5470	0
629	20230629	090200	202410	5470	5480	5480	5470	10
630	20230629	090100	147690	5470	5470	5470	5470	0
631	20230629	090000	147690	5470	5470	5470	5470	27