KissMeData/170900/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	200400	292817600	53600	53600	53600	53600	29
3	20230627	200300	292817600	53600	53600	53600	53600	0
4	20230627	200200	292817600	53600	53600	53600	53600	0
5	20230627	200100	292817600	53600	53600	53600	53600	0
6	20230627	200000	292817600	53600	53600	53600	53600	0
7	20230627	195900	292817600	53600	53600	53600	53600	0
8	20230627	195800	292817600	53600	53600	53600	53600	0
9	20230627	195700	292817600	53600	53600	53600	53600	0
10	20230627	195600	292817600	53600	53600	53600	53600	0
11	20230627	195500	292817600	53600	53600	53600	53600	0
12	20230627	195400	292817600	53600	53600	53600	53600	0
13	20230627	195300	292817600	53600	53600	53600	53600	0
14	20230627	195200	292817600	53600	53600	53600	53600	0
15	20230627	195100	292817600	53600	53600	53600	53600	0
16	20230627	195000	292817600	53600	53600	53600	53600	0
17	20230627	194900	292817600	53600	53600	53600	53600	0
18	20230627	194800	292817600	53600	53600	53600	53600	0
19	20230627	194700	292817600	53600	53600	53600	53600	0
20	20230627	194600	292817600	53600	53600	53600	53600	0
21	20230627	194500	292817600	53600	53600	53600	53600	0
22	20230627	194400	292817600	53600	53600	53600	53600	0
23	20230627	194300	292817600	53600	53600	53600	53600	0
24	20230627	194200	292817600	53600	53600	53600	53600	0
25	20230627	194100	292817600	53600	53600	53600	53600	0
26	20230627	194000	292817600	53600	53600	53600	53600	0
27	20230627	193900	292817600	53600	53600	53600	53600	0
28	20230627	193800	292817600	53600	53600	53600	53600	0
29	20230627	193700	292817600	53600	53600	53600	53600	0
30	20230627	193600	292817600	53600	53600	53600	53600	0
31	20230627	193500	292817600	53600	53600	53600	53600	0
32	20230627	193400	292817600	53600	53600	53600	53600	29
33	20230627	193300	292817600	53600	53600	53600	53600	0
34	20230627	193200	292817600	53600	53600	53600	53600	0
35	20230627	193100	292817600	53600	53600	53600	53600	0
36	20230627	193000	292817600	53600	53600	53600	53600	0
37	20230627	192900	292817600	53600	53600	53600	53600	0
38	20230627	192800	292817600	53600	53600	53600	53600	0
39	20230627	192700	292817600	53600	53600	53600	53600	0
40	20230627	192600	292817600	53600	53600	53600	53600	0
41	20230627	192500	292817600	53600	53600	53600	53600	0
42	20230627	192400	292817600	53600	53600	53600	53600	0
43	20230627	192300	292817600	53600	53600	53600	53600	0
44	20230627	192200	292817600	53600	53600	53600	53600	0
45	20230627	192100	292817600	53600	53600	53600	53600	0
46	20230627	192000	292817600	53600	53600	53600	53600	0
47	20230627	191900	292817600	53600	53600	53600	53600	0
48	20230627	191800	292817600	53600	53600	53600	53600	0
49	20230627	191700	292817600	53600	53600	53600	53600	0
50	20230627	191600	292817600	53600	53600	53600	53600	0
51	20230627	191500	292817600	53600	53600	53600	53600	0
52	20230627	191400	292817600	53600	53600	53600	53600	0
53	20230627	191300	292817600	53600	53600	53600	53600	0
54	20230627	191200	292817600	53600	53600	53600	53600	0
55	20230627	191100	292817600	53600	53600	53600	53600	0
56	20230627	191000	292817600	53600	53600	53600	53600	0
57	20230627	190900	292817600	53600	53600	53600	53600	0
58	20230627	190800	292817600	53600	53600	53600	53600	0
59	20230627	190700	292817600	53600	53600	53600	53600	0
60	20230627	190600	292817600	53600	53600	53600	53600	0
61	20230627	190500	292817600	53600	53600	53600	53600	0
62	20230627	190400	292817600	53600	53600	53600	53600	29
63	20230627	190300	292817600	53600	53600	53600	53600	0
64	20230627	190200	292817600	53600	53600	53600	53600	0
65	20230627	190100	292817600	53600	53600	53600	53600	0
66	20230627	190000	292817600	53600	53600	53600	53600	0
67	20230627	185900	292817600	53600	53600	53600	53600	0
68	20230627	185800	292817600	53600	53600	53600	53600	0
69	20230627	185700	292817600	53600	53600	53600	53600	0
70	20230627	185600	292817600	53600	53600	53600	53600	0
71	20230627	185500	292817600	53600	53600	53600	53600	0
72	20230627	185400	292817600	53600	53600	53600	53600	0
73	20230627	185300	292817600	53600	53600	53600	53600	0
74	20230627	185200	292817600	53600	53600	53600	53600	0
75	20230627	185100	292817600	53600	53600	53600	53600	0
76	20230627	185000	292817600	53600	53600	53600	53600	0
77	20230627	184900	292817600	53600	53600	53600	53600	0
78	20230627	184800	292817600	53600	53600	53600	53600	0
79	20230627	184700	292817600	53600	53600	53600	53600	0
80	20230627	184600	292817600	53600	53600	53600	53600	0
81	20230627	184500	292817600	53600	53600	53600	53600	0
82	20230627	184400	292817600	53600	53600	53600	53600	0
83	20230627	184300	292817600	53600	53600	53600	53600	0
84	20230627	184200	292817600	53600	53600	53600	53600	0
85	20230627	184100	292817600	53600	53600	53600	53600	0
86	20230627	184000	292817600	53600	53600	53600	53600	0
87	20230627	183900	292817600	53600	53600	53600	53600	0
88	20230627	183800	292817600	53600	53600	53600	53600	0
89	20230627	183700	292817600	53600	53600	53600	53600	0
90	20230627	183600	292817600	53600	53600	53600	53600	0
91	20230627	183500	292817600	53600	53600	53600	53600	0
92	20230627	183400	292817600	53600	53600	53600	53600	29
93	20230627	183300	292817600	53600	53600	53600	53600	0
94	20230627	183200	292817600	53600	53600	53600	53600	0
95	20230627	183100	292817600	53600	53600	53600	53600	0
96	20230627	183000	292817600	53600	53600	53600	53600	0
97	20230627	182900	292817600	53600	53600	53600	53600	0
98	20230627	182800	292817600	53600	53600	53600	53600	0
99	20230627	182700	292817600	53600	53600	53600	53600	0
100	20230627	182600	292817600	53600	53600	53600	53600	0
101	20230627	182500	292817600	53600	53600	53600	53600	0
102	20230627	182400	292817600	53600	53600	53600	53600	0
103	20230627	182300	292817600	53600	53600	53600	53600	0
104	20230627	182200	292817600	53600	53600	53600	53600	0
105	20230627	182100	292817600	53600	53600	53600	53600	0
106	20230627	182000	292817600	53600	53600	53600	53600	0
107	20230627	181900	292817600	53600	53600	53600	53600	0
108	20230627	181800	292817600	53600	53600	53600	53600	0
109	20230627	181700	292817600	53600	53600	53600	53600	0
110	20230627	181600	292817600	53600	53600	53600	53600	0
111	20230627	181500	292817600	53600	53600	53600	53600	0
112	20230627	181400	292817600	53600	53600	53600	53600	0
113	20230627	181300	292817600	53600	53600	53600	53600	0
114	20230627	181200	292817600	53600	53600	53600	53600	0
115	20230627	181100	292817600	53600	53600	53600	53600	0
116	20230627	181000	292817600	53600	53600	53600	53600	0
117	20230627	180900	292817600	53600	53600	53600	53600	0
118	20230627	180800	292817600	53600	53600	53600	53600	0
119	20230627	180700	292817600	53600	53600	53600	53600	0
120	20230627	180600	292817600	53600	53600	53600	53600	0
121	20230627	180500	292817600	53600	53600	53600	53600	0
122	20230627	180400	292817600	53600	53600	53600	53600	29
123	20230627	180300	292817600	53600	53600	53600	53600	0
124	20230627	180200	292817600	53600	53600	53600	53600	0
125	20230627	180100	292817600	53600	53600	53600	53600	0
126	20230627	180000	292817600	53600	53600	53600	53600	0
127	20230627	175900	292817600	53600	53600	53600	53600	0
128	20230627	175800	292817600	53600	53600	53600	53600	0
129	20230627	175700	292817600	53600	53600	53600	53600	0
130	20230627	175600	292817600	53600	53600	53600	53600	0
131	20230627	175500	292817600	53600	53600	53600	53600	0
132	20230627	175400	292817600	53600	53600	53600	53600	0
133	20230627	175300	292817600	53600	53600	53600	53600	0
134	20230627	175200	292817600	53600	53600	53600	53600	0
135	20230627	175100	292817600	53600	53600	53600	53600	0
136	20230627	175000	292817600	53600	53600	53600	53600	0
137	20230627	174900	292817600	53600	53600	53600	53600	0
138	20230627	174800	292817600	53600	53600	53600	53600	0
139	20230627	174700	292817600	53600	53600	53600	53600	0
140	20230627	174600	292817600	53600	53600	53600	53600	0
141	20230627	174500	292817600	53600	53600	53600	53600	0
142	20230627	174400	292817600	53600	53600	53600	53600	0
143	20230627	174300	292817600	53600	53600	53600	53600	0
144	20230627	174200	292817600	53600	53600	53600	53600	0
145	20230627	174100	292817600	53600	53600	53600	53600	0
146	20230627	174000	292817600	53600	53600	53600	53600	0
147	20230627	173900	292817600	53600	53600	53600	53600	0
148	20230627	173800	292817600	53600	53600	53600	53600	0
149	20230627	173700	292817600	53600	53600	53600	53600	0
150	20230627	173600	292817600	53600	53600	53600	53600	0
151	20230627	173500	292817600	53600	53600	53600	53600	0
152	20230627	173400	292817600	53600	53600	53600	53600	29
153	20230627	173300	292817600	53600	53600	53600	53600	0
154	20230627	173200	292817600	53600	53600	53600	53600	0
155	20230627	173100	292817600	53600	53600	53600	53600	0
156	20230627	173000	292817600	53600	53600	53600	53600	0
157	20230627	172900	292817600	53600	53600	53600	53600	0
158	20230627	172800	292817600	53600	53600	53600	53600	0
159	20230627	172700	292817600	53600	53600	53600	53600	0
160	20230627	172600	292817600	53600	53600	53600	53600	0
161	20230627	172500	292817600	53600	53600	53600	53600	0
162	20230627	172400	292817600	53600	53600	53600	53600	0
163	20230627	172300	292817600	53600	53600	53600	53600	0
164	20230627	172200	292817600	53600	53600	53600	53600	0
165	20230627	172100	292817600	53600	53600	53600	53600	0
166	20230627	172000	292817600	53600	53600	53600	53600	0
167	20230627	171900	292817600	53600	53600	53600	53600	0
168	20230627	171800	292817600	53600	53600	53600	53600	0
169	20230627	171700	292817600	53600	53600	53600	53600	0
170	20230627	171600	292817600	53600	53600	53600	53600	0
171	20230627	171500	292817600	53600	53600	53600	53600	0
172	20230627	171400	292817600	53600	53600	53600	53600	0
173	20230627	171300	292817600	53600	53600	53600	53600	0
174	20230627	171200	292817600	53600	53600	53600	53600	0
175	20230627	171100	292817600	53600	53600	53600	53600	0
176	20230627	171000	292817600	53600	53600	53600	53600	0
177	20230627	170900	292817600	53600	53600	53600	53600	0
178	20230627	170800	292817600	53600	53600	53600	53600	0
179	20230627	170700	292817600	53600	53600	53600	53600	0
180	20230627	170600	292817600	53600	53600	53600	53600	0
181	20230627	170500	292817600	53600	53600	53600	53600	0
182	20230627	170400	292817600	53600	53600	53600	53600	29
183	20230627	170300	292817600	53600	53600	53600	53600	0
184	20230627	170200	292817600	53600	53600	53600	53600	0
185	20230627	170100	292817600	53600	53600	53600	53600	0
186	20230627	170000	292817600	53600	53600	53600	53600	0
187	20230627	165900	292817600	53600	53600	53600	53600	0
188	20230627	165800	292817600	53600	53600	53600	53600	0
189	20230627	165700	292817600	53600	53600	53600	53600	0
190	20230627	165600	292817600	53600	53600	53600	53600	0
191	20230627	165500	292817600	53600	53600	53600	53600	0
192	20230627	165400	292817600	53600	53600	53600	53600	0
193	20230627	165300	292817600	53600	53600	53600	53600	0
194	20230627	165200	292817600	53600	53600	53600	53600	0
195	20230627	165100	292817600	53600	53600	53600	53600	0
196	20230627	165000	292817600	53600	53600	53600	53600	0
197	20230627	164900	292817600	53600	53600	53600	53600	0
198	20230627	164800	292817600	53600	53600	53600	53600	0
199	20230627	164700	292817600	53600	53600	53600	53600	0
200	20230627	164600	292817600	53600	53600	53600	53600	0
201	20230627	164500	292817600	53600	53600	53600	53600	0
202	20230627	164400	292817600	53600	53600	53600	53600	0
203	20230627	164300	292817600	53600	53600	53600	53600	0
204	20230627	164200	292817600	53600	53600	53600	53600	0
205	20230627	164100	292817600	53600	53600	53600	53600	0
206	20230627	164000	292817600	53600	53600	53600	53600	0
207	20230627	163900	292817600	53600	53600	53600	53600	0
208	20230627	163800	292817600	53600	53600	53600	53600	0
209	20230627	163700	292817600	53600	53600	53600	53600	0
210	20230627	163600	292817600	53600	53600	53600	53600	0
211	20230627	163500	292817600	53600	53600	53600	53600	0
212	20230627	163400	292817600	53600	53600	53600	53600	29
213	20230627	163300	292817600	53600	53600	53600	53600	0
214	20230627	163200	292817600	53600	53600	53600	53600	0
215	20230627	163100	292817600	53600	53600	53600	53600	0
216	20230627	163000	292817600	53600	53600	53600	53600	0
217	20230627	162900	292817600	53600	53600	53600	53600	0
218	20230627	162800	292817600	53600	53600	53600	53600	0
219	20230627	162700	292817600	53600	53600	53600	53600	0
220	20230627	162600	292817600	53600	53600	53600	53600	0
221	20230627	162500	292817600	53600	53600	53600	53600	0
222	20230627	162400	292817600	53600	53600	53600	53600	0
223	20230627	162300	292817600	53600	53600	53600	53600	0
224	20230627	162200	292817600	53600	53600	53600	53600	0
225	20230627	162100	292817600	53600	53600	53600	53600	0
226	20230627	162000	292817600	53600	53600	53600	53600	0
227	20230627	161900	292817600	53600	53600	53600	53600	0
228	20230627	161800	292817600	53600	53600	53600	53600	0
229	20230627	161700	292817600	53600	53600	53600	53600	0
230	20230627	161600	292817600	53600	53600	53600	53600	0
231	20230627	161500	292817600	53600	53600	53600	53600	0
232	20230627	161400	292817600	53600	53600	53600	53600	0
233	20230627	161300	292817600	53600	53600	53600	53600	0
234	20230627	161200	292817600	53600	53600	53600	53600	0
235	20230627	161100	292817600	53600	53600	53600	53600	0
236	20230627	161000	292817600	53600	53600	53600	53600	0
237	20230627	160900	292817600	53600	53600	53600	53600	0
238	20230627	160800	292817600	53600	53600	53600	53600	0
239	20230627	160700	292817600	53600	53600	53600	53600	0
240	20230627	160600	292817600	53600	53600	53600	53600	0
241	20230627	160500	292817600	53600	53600	53600	53600	0
242	20230627	160400	292817600	53600	53600	53600	53600	29
243	20230627	160300	292817600	53600	53600	53600	53600	0
244	20230627	160200	292817600	53600	53600	53600	53600	0
245	20230627	160100	292817600	53600	53600	53600	53600	0
246	20230627	160000	292817600	53600	53600	53600	53600	0
247	20230627	155900	292817600	53600	53600	53600	53600	0
248	20230627	155800	292817600	53600	53600	53600	53600	0
249	20230627	155700	292817600	53600	53600	53600	53600	0
250	20230627	155600	292817600	53600	53600	53600	53600	0
251	20230627	155500	292817600	53600	53600	53600	53600	0
252	20230627	155400	292817600	53600	53600	53600	53600	0
253	20230627	155300	292817600	53600	53600	53600	53600	0
254	20230627	155200	292817600	53600	53600	53600	53600	0
255	20230627	155100	292817600	53600	53600	53600	53600	0
256	20230627	155000	292817600	53600	53600	53600	53600	0
257	20230627	154900	292817600	53600	53600	53600	53600	0
258	20230627	154800	292817600	53600	53600	53600	53600	0
259	20230627	154700	292817600	53600	53600	53600	53600	0
260	20230627	154600	292817600	53600	53600	53600	53600	0
261	20230627	154500	292817600	53600	53600	53600	53600	0
262	20230627	154400	292817600	53600	53600	53600	53600	0
263	20230627	154300	292817600	53600	53600	53600	53600	0
264	20230627	154200	292817600	53600	53600	53600	53600	0
265	20230627	154100	292817600	53600	53600	53600	53600	0
266	20230627	154000	292817600	53600	53600	53600	53600	0
267	20230627	153900	292817600	53600	53600	53600	53600	0
268	20230627	153800	292817600	53600	53600	53600	53600	0
269	20230627	153700	292817600	53600	53600	53600	53600	0
270	20230627	153600	292817600	53600	53600	53600	53600	0
271	20230627	153500	292817600	53600	53600	53600	53600	0
272	20230627	153400	292817600	53600	53600	53600	53600	29
273	20230627	153300	292817600	53600	53600	53600	53600	0
274	20230627	153200	292817600	53600	53600	53600	53600	0
275	20230627	153100	292817600	53600	53600	53600	53600	0
276	20230627	153000	292817600	53600	53600	53600	53600	29
277	20230627	152900	291263200	53200	53200	53200	53200	0
278	20230627	152800	291263200	53200	53200	53200	53200	0
279	20230627	152700	291263200	53200	53200	53200	53200	0
280	20230627	152600	291263200	53200	53200	53200	53200	0
281	20230627	152500	291263200	53200	53200	53200	53200	0
282	20230627	152400	291263200	53200	53200	53200	53200	0
283	20230627	152300	291263200	53200	53200	53200	53200	0
284	20230627	152200	291263200	53200	53200	53200	53200	0
285	20230627	152100	291263200	53200	53200	53200	53200	0
286	20230627	152000	291263200	53200	53200	53200	53200	0
287	20230627	151900	291263200	53200	53300	53300	53200	8
288	20230627	151800	290837500	53600	53600	53600	53600	0
289	20230627	151700	290837500	53600	53600	53600	53600	1
290	20230627	151600	290783900	53400	53400	53400	53400	0
291	20230627	151500	290783900	53400	53400	53400	53400	58
292	20230627	151400	287686700	53500	53500	53500	53500	0
293	20230627	151300	287686700	53500	53500	53500	53500	1
294	20230627	151200	287633200	53500	53500	53500	53500	0
295	20230627	151100	287633200	53500	53500	53500	53500	0
296	20230627	151000	287633200	53500	53500	53500	53500	1
297	20230627	150900	287579700	53400	53400	53400	53400	0
298	20230627	150800	287579700	53400	53400	53400	53400	42
299	20230627	150700	285336900	53300	53300	53300	53300	0
300	20230627	150600	285336900	53300	53600	53600	53300	120
301	20230627	150500	278932700	53600	53600	53600	53600	1
302	20230627	150400	278879100	53700	53700	53700	53700	0
303	20230627	150300	278879100	53700	53700	53700	53700	0
304	20230627	150200	278879100	53700	53700	53700	53700	0
305	20230627	150100	278879100	53700	53700	53700	53700	0
306	20230627	150000	278879100	53700	53700	53700	53700	0
307	20230627	145900	278879100	53700	53700	53700	53700	539
308	20230627	145800	249934800	53700	53700	53700	53700	0
309	20230627	145700	249934800	53700	53700	53700	53700	3
310	20230627	145600	249773700	53700	53700	53700	53700	7
311	20230627	145500	249397800	53600	53600	53600	53600	10
312	20230627	145400	248861800	53600	53700	53700	53500	16
313	20230627	145300	248003400	53700	53700	53700	53700	8
314	20230627	145200	247573800	53700	53700	53700	53700	10
315	20230627	145100	247036800	53700	53700	53700	53700	16
316	20230627	145000	246177600	53700	53700	53700	53700	12
317	20230627	144900	245533200	53700	53700	53700	53600	15
318	20230627	144800	244727800	53700	53700	53700	53700	15
319	20230627	144700	243922300	53700	53600	53700	53600	5
320	20230627	144600	243654200	53600	53600	53600	53600	5
321	20230627	144500	243386200	53500	53600	53600	53500	11
322	20230627	144400	242796700	53600	53700	53700	53600	13
323	20230627	144300	242099100	53700	53700	53700	53700	12
324	20230627	144200	241454700	53700	53700	53700	53700	11
325	20230627	144100	240864000	53700	53700	53700	53700	9
326	20230627	144000	240380700	53700	53600	53700	53600	38
327	20230627	143900	238342000	53700	53700	53700	53700	11
328	20230627	143800	237751300	53700	53700	53700	53700	17
329	20230627	143700	236838400	53700	53700	53700	53700	17
330	20230627	143600	235925500	53700	53700	53700	53700	10
331	20230627	143500	235388500	53700	53700	53700	53700	11
332	20230627	143400	234797800	53700	53400	53700	53400	13
333	20230627	143300	234100900	53400	53400	53400	53400	18
334	20230627	143200	233139700	53300	53300	53300	53300	13
335	20230627	143100	232446800	53400	53400	53400	53400	13
336	20230627	143000	231752600	53400	53400	53400	53400	13
337	20230627	142900	231058400	53400	53400	53400	53400	9
338	20230627	142800	230577800	53400	53400	53400	53400	13
339	20230627	142700	229883600	53400	53300	53400	53300	509
340	20230627	142600	202705200	53300	53300	53300	53300	8
341	20230627	142500	202278800	53300	53300	53300	53300	66
342	20230627	142400	198761000	53400	53600	53600	53400	14
343	20230627	142300	198012600	53600	53500	53700	53500	330
344	20230627	142200	180340600	53400	53300	53400	53300	19
345	20230627	142100	179326200	53500	53500	53500	53500	16
346	20230627	142000	178470200	53500	53500	53600	53400	220
347	20230627	141900	166703500	53500	53500	53500	53400	88
348	20230627	141800	161995600	53500	53400	53500	53400	12
349	20230627	141700	161353700	53500	53400	53500	53400	17
350	20230627	141600	160444300	53400	53400	53500	53400	20
351	20230627	141500	159375800	53500	53100	53500	53100	22
352	20230627	141400	158203400	52900	52900	52900	52900	0
353	20230627	141300	158203400	52900	52900	52900	52900	0
354	20230627	141200	158203400	52900	52900	52900	52900	0
355	20230627	141100	158203400	52900	52900	52900	52900	0
356	20230627	141000	158203400	52900	52900	52900	52900	0
357	20230627	140900	158203400	52900	52900	52900	52900	0
358	20230627	140800	158203400	52900	52900	52900	52900	0
359	20230627	140700	158203400	52900	52900	52900	52900	0
360	20230627	140600	158203400	52900	52900	52900	52900	0
361	20230627	140500	158203400	52900	52900	52900	52900	8
362	20230627	140400	157780200	53000	53000	53000	53000	55
363	20230627	140300	154865200	53000	53000	53000	53000	53
364	20230627	140200	152056200	53000	53000	53000	53000	0
365	20230627	140100	152056200	53000	53000	53000	53000	0
366	20230627	140000	152056200	53000	53100	53100	53000	12
367	20230627	135900	151419700	53000	53000	53000	53000	0
368	20230627	135800	151419700	53000	53000	53000	53000	0
369	20230627	135700	151419700	53000	53000	53000	53000	0
370	20230627	135600	151419700	53000	53000	53000	53000	0
371	20230627	135500	151419700	53000	53000	53000	53000	0
372	20230627	135400	151419700	53000	53000	53000	53000	0
373	20230627	135300	151419700	53000	53000	53000	53000	0
374	20230627	135200	151419700	53000	53000	53000	53000	0
375	20230627	135100	151419700	53000	53000	53000	53000	11
376	20230627	135000	150836700	53000	53000	53000	53000	0
377	20230627	134900	150836700	53000	53000	53000	53000	0
378	20230627	134800	150836700	53000	53000	53000	53000	0
379	20230627	134700	150836700	53000	53000	53000	53000	0
380	20230627	134600	150836700	53000	53000	53000	53000	0
381	20230627	134500	150836700	53000	53000	53000	53000	0
382	20230627	134400	150836700	53000	53000	53000	53000	0
383	20230627	134300	150836700	53000	53000	53000	53000	7
384	20230627	134200	150465700	53000	53000	53000	53000	0
385	20230627	134100	150465700	53000	53000	53000	53000	0
386	20230627	134000	150465700	53000	53000	53000	53000	0
387	20230627	133900	150465700	53000	53000	53000	53000	0
388	20230627	133800	150465700	53000	53000	53000	53000	0
389	20230627	133700	150465700	53000	53000	53000	53000	27
390	20230627	133600	149034700	53000	53000	53000	53000	0
391	20230627	133500	149034700	53000	53000	53000	53000	0
392	20230627	133400	149034700	53000	53000	53000	53000	0
393	20230627	133300	149034700	53000	53000	53000	53000	0
394	20230627	133200	149034700	53000	53000	53000	53000	7
395	20230627	133100	148663700	53000	53000	53000	53000	1
396	20230627	133000	148610700	53000	53000	53000	53000	0
397	20230627	132900	148610700	53000	53000	53000	53000	0
398	20230627	132800	148610700	53000	53000	53000	53000	0
399	20230627	132700	148610700	53000	53000	53000	53000	6
400	20230627	132600	148292700	53000	53000	53000	53000	0
401	20230627	132500	148292700	53000	53000	53000	53000	0
402	20230627	132400	148292700	53000	53000	53000	53000	0
403	20230627	132300	148292700	53000	53100	53100	53000	27
404	20230627	132200	146861600	53000	53000	53000	53000	0
405	20230627	132100	146861600	53000	53000	53000	53000	0
406	20230627	132000	146861600	53000	53000	53000	53000	0
407	20230627	131900	146861600	53000	53000	53000	53000	0
408	20230627	131800	146861600	53000	53000	53000	53000	6
409	20230627	131700	146543600	53100	53100	53100	53100	0
410	20230627	131600	146543600	53100	53100	53100	53100	0
411	20230627	131500	146543600	53100	53100	53100	53100	0
412	20230627	131400	146543600	53100	53100	53100	53100	0
413	20230627	131300	146543600	53100	53100	53100	53100	0
414	20230627	131200	146543600	53100	53100	53100	53100	36
415	20230627	131100	144632000	53100	53100	53100	53100	0
416	20230627	131000	144632000	53100	53100	53100	53100	0
417	20230627	130900	144632000	53100	53100	53100	53100	0
418	20230627	130800	144632000	53100	53100	53100	53100	7
419	20230627	130700	144260300	53100	53100	53100	53100	0
420	20230627	130600	144260300	53100	53100	53100	53100	7
421	20230627	130500	143888600	53000	53000	53000	53000	0
422	20230627	130400	143888600	53000	53000	53000	53000	0
423	20230627	130300	143888600	53000	53000	53000	53000	0
424	20230627	130200	143888600	53000	53000	53000	53000	11
425	20230627	130100	143305600	53000	53000	53000	53000	0
426	20230627	130000	143305600	53000	53000	53000	53000	0
427	20230627	125900	143305600	53000	53000	53000	53000	25
428	20230627	125800	141980600	53000	53000	53000	53000	0
429	20230627	125700	141980600	53000	53000	53000	53000	0
430	20230627	125600	141980600	53000	53000	53000	53000	7
431	20230627	125500	141609600	53000	53000	53000	53000	0
432	20230627	125400	141609600	53000	53000	53000	53000	0
433	20230627	125300	141609600	53000	53000	53000	53000	0
434	20230627	125200	141609600	53000	53000	53000	53000	0
435	20230627	125100	141609600	53000	53000	53000	53000	0
436	20230627	125000	141609600	53000	53000	53000	53000	0
437	20230627	124900	141609600	53000	53000	53000	53000	0
438	20230627	124800	141609600	53000	53000	53000	53000	0
439	20230627	124700	141609600	53000	53000	53000	53000	6
440	20230627	124600	141291600	53000	53000	53000	53000	0
441	20230627	124500	141291600	53000	53000	53000	53000	0
442	20230627	124400	141291600	53000	53000	53000	53000	0
443	20230627	124300	141291600	53000	53000	53000	53000	0
444	20230627	124200	141291600	53000	53000	53000	53000	0
445	20230627	124100	141291600	53000	53000	53000	53000	6
446	20230627	124000	140973600	53100	53100	53100	53100	0
447	20230627	123900	140973600	53100	53100	53100	53100	55
448	20230627	123800	138053100	53200	53200	53200	53200	0
449	20230627	123700	138053100	53200	53200	53200	53200	100
450	20230627	123600	132733100	53100	53100	53100	53100	0
451	20230627	123500	132733100	53100	53100	53100	53100	7
452	20230627	123400	132361400	53300	53300	53300	53300	0
453	20230627	123300	132361400	53300	53300	53300	53300	3
454	20230627	123200	132201500	53300	53300	53300	53300	0
455	20230627	123100	132201500	53300	53300	53300	53300	0
456	20230627	123000	132201500	53300	53300	53300	53300	0
457	20230627	122900	132201500	53300	53300	53300	53300	0
458	20230627	122800	132201500	53300	53300	53300	53300	0
459	20230627	122700	132201500	53300	53300	53300	53300	0
460	20230627	122600	132201500	53300	53300	53300	53300	0
461	20230627	122500	132201500	53300	53300	53300	53300	0
462	20230627	122400	132201500	53300	53300	53300	53300	1
463	20230627	122300	132148200	53100	53100	53100	53100	0
464	20230627	122200	132148200	53100	53100	53100	53100	0
465	20230627	122100	132148200	53100	53100	53100	53100	0
466	20230627	122000	132148200	53100	53100	53100	53100	0
467	20230627	121900	132148200	53100	53100	53100	53100	0
468	20230627	121800	132148200	53100	53100	53100	53100	7
469	20230627	121700	131776500	53100	53100	53100	53100	0
470	20230627	121600	131776500	53100	53100	53100	53100	0
471	20230627	121500	131776500	53100	53100	53100	53100	0
472	20230627	121400	131776500	53100	53100	53100	53100	0
473	20230627	121300	131776500	53100	53100	53100	53100	0
474	20230627	121200	131776500	53100	53100	53100	53100	0
475	20230627	121100	131776500	53100	53100	53100	53100	2
476	20230627	121000	131670300	53100	53100	53100	53100	7
477	20230627	120900	131298600	53100	53100	53100	53100	0
478	20230627	120800	131298600	53100	53100	53100	53100	0
479	20230627	120700	131298600	53100	53100	53100	53100	0
480	20230627	120600	131298600	53100	53100	53100	53100	0
481	20230627	120500	131298600	53100	53100	53100	53100	18
482	20230627	120400	130342800	53100	53100	53100	53100	13
483	20230627	120300	129652500	53100	53100	53100	53100	0
484	20230627	120200	129652500	53100	53100	53100	53100	0
485	20230627	120100	129652500	53100	53100	53100	53100	0
486	20230627	120000	129652500	53100	53100	53100	53100	0
487	20230627	115900	129652500	53100	53100	53100	53100	0
488	20230627	115800	129652500	53100	53100	53100	53100	0
489	20230627	115700	129652500	53100	53100	53100	53100	0
490	20230627	115600	129652500	53100	53100	53100	53100	0
491	20230627	115500	129652500	53100	53100	53100	53100	0
492	20230627	115400	129652500	53100	53100	53100	53100	10
493	20230627	115300	129121500	53200	53200	53200	53200	0
494	20230627	115200	129121500	53200	53200	53200	53200	0
495	20230627	115100	129121500	53200	53200	53200	53200	0
496	20230627	115000	129121500	53200	53200	53200	53200	0
497	20230627	114900	129121500	53200	53200	53200	53200	21
498	20230627	114800	128004300	53300	53300	53300	53300	0
499	20230627	114700	128004300	53300	53300	53300	53300	0
500	20230627	114600	128004300	53300	53300	53300	53300	24
501	20230627	114500	126725100	53300	53300	53300	53300	0
502	20230627	114400	126725100	53300	53300	53300	53300	26
503	20230627	114300	125339300	53300	53300	53300	53300	0
504	20230627	114200	125339300	53300	53300	53300	53300	5
505	20230627	114100	125072800	53300	53300	53300	53300	0
506	20230627	114000	125072800	53300	53300	53300	53300	0
507	20230627	113900	125072800	53300	53300	53300	53300	0
508	20230627	113800	125072800	53300	53300	53300	53300	10
509	20230627	113700	124539800	53300	53300	53300	53300	0
510	20230627	113600	124539800	53300	53300	53300	53300	0
511	20230627	113500	124539800	53300	53300	53300	53300	0
512	20230627	113400	124539800	53300	53300	53300	53300	0
513	20230627	113300	124539800	53300	53300	53300	53300	6
514	20230627	113200	124220000	53400	53400	53400	53400	0
515	20230627	113100	124220000	53400	53400	53400	53400	0
516	20230627	113000	124220000	53400	53400	53400	53400	1
517	20230627	112900	124166600	53400	53400	53400	53400	1
518	20230627	112800	124113200	53400	53400	53400	53400	2
519	20230627	112700	124006400	53400	53400	53400	53400	2
520	20230627	112600	123899600	53400	53400	53400	53400	1
521	20230627	112500	123846200	53400	53400	53400	53400	2
522	20230627	112400	123739400	53400	53400	53400	53400	2
523	20230627	112300	123632600	53400	53400	53400	53400	1
524	20230627	112200	123579200	53400	53400	53400	53400	2
525	20230627	112100	123472400	53400	53400	53400	53400	2
526	20230627	112000	123365600	53400	53300	53400	53300	19
527	20230627	111900	122352800	53400	53400	53400	53400	2
528	20230627	111800	122246000	53400	53500	53500	53400	2
529	20230627	111700	122139100	53500	53500	53500	53500	1
530	20230627	111600	122085600	53500	53500	53500	53500	2
531	20230627	111500	121978600	53500	53500	53500	53500	32
532	20230627	111400	120266600	53500	53500	53500	53500	1
533	20230627	111300	120213100	53500	53500	53500	53500	2
534	20230627	111200	120106100	53500	53500	53500	53500	2
535	20230627	111100	119999100	53500	53500	53500	53500	2
536	20230627	111000	119892100	53300	53500	53500	53300	40
537	20230627	110900	117758600	53500	53500	53500	53400	25
538	20230627	110800	116421400	53500	53500	53500	53500	2
539	20230627	110700	116314400	53500	53500	53500	53500	1
540	20230627	110600	116260900	53500	53500	53500	53500	2
541	20230627	110500	116153900	53500	53500	53500	53500	2
542	20230627	110400	116046900	53500	53500	53500	53500	2
543	20230627	110300	115939900	53500	53500	53500	53500	1
544	20230627	110200	115886400	53500	53500	53500	53500	2
545	20230627	110100	115779400	53500	53600	53600	53500	2
546	20230627	110000	115672300	53600	53600	53600	53600	1
547	20230627	105900	115618700	53600	53700	53700	53600	2
548	20230627	105800	115511400	53700	53700	53700	53700	2
549	20230627	105700	115404000	53700	53700	53700	53700	2
550	20230627	105600	115296600	53700	53700	53700	53700	1
551	20230627	105500	115242900	53700	53500	53700	53500	5
552	20230627	105400	114975000	53500	53500	53500	53500	2
553	20230627	105300	114868000	53500	53500	53500	53500	1
554	20230627	105200	114814500	53500	53500	53500	53500	2
555	20230627	105100	114707500	53500	53500	53500	53500	2
556	20230627	105000	114600500	53500	53500	53500	53500	2
557	20230627	104900	114493500	53500	53500	53500	53500	1
558	20230627	104800	114440000	53600	53600	53600	53600	2
559	20230627	104700	114332800	53600	53600	53600	53600	2
560	20230627	104600	114225600	53600	53600	53600	53600	1
561	20230627	104500	114172000	53600	53600	53600	53600	2
562	20230627	104400	114064800	53600	53600	53600	53600	2
563	20230627	104300	113957600	53600	53600	53600	53600	2
564	20230627	104200	113850400	53600	53600	53600	53600	1
565	20230627	104100	113796800	53600	53500	53600	53500	5
566	20230627	104000	113529200	53500	53500	53500	53500	2
567	20230627	103900	113422200	53500	53500	53500	53500	1
568	20230627	103800	113368700	53500	53500	53500	53500	2
569	20230627	103700	113261700	53500	53500	53500	53500	2
570	20230627	103600	113154700	53500	53500	53500	53500	2
571	20230627	103500	113047700	53600	53600	53600	53600	1
572	20230627	103400	112994100	53600	53600	53600	53600	2
573	20230627	103300	112886900	53600	53600	53600	53600	2
574	20230627	103200	112779700	53600	53600	53600	53600	2
575	20230627	103100	112672500	53700	53700	53700	53700	0
576	20230627	103000	112672500	53700	53700	53700	53700	2
577	20230627	102900	112565100	53700	53700	53700	53700	3
578	20230627	102800	112404000	53700	53700	53700	53700	4
579	20230627	102700	112189200	53700	53700	53700	53700	3
580	20230627	102600	112028100	53700	53700	53700	53700	5
581	20230627	102500	111759600	53700	53700	53700	53700	4
582	20230627	102400	111544800	53700	53700	53700	53700	3
583	20230627	102300	111383700	53700	53700	53700	53700	5
584	20230627	102200	111115200	53700	53700	53700	53700	3
585	20230627	102100	110954100	53700	53700	53700	53700	9
586	20230627	102000	110470800	53700	53600	53700	53600	5
587	20230627	101900	110202600	53600	53600	53600	53600	3
588	20230627	101800	110041800	53600	53600	53600	53400	4
589	20230627	101700	109827800	53500	53500	53500	53500	3
590	20230627	101600	109667300	53500	53200	53500	53000	72
591	20230627	101500	105842000	53300	53500	53500	53100	210
592	20230627	101400	94686500	53500	53500	53500	53500	3
593	20230627	101300	94526000	53500	53500	53500	53500	5
594	20230627	101200	94258500	53500	53500	53500	53500	3
595	20230627	101100	94098000	53500	53500	53500	53500	4
596	20230627	101000	93884000	53500	53500	53500	53100	138
597	20230627	100900	86554100	53500	53500	53500	53500	3
598	20230627	100800	86393600	53500	53200	53500	53100	24
599	20230627	100700	85117100	53500	53500	53500	53500	5
600	20230627	100600	84849600	53500	53500	53500	53500	4
601	20230627	100500	84635600	53500	53500	53500	53500	4
602	20230627	100400	84421600	53500	53400	53500	53300	113
603	20230627	100300	78387800	53400	53400	53400	53100	105
604	20230627	100200	72810200	53400	53400	53400	53400	4
605	20230627	100100	72596600	53400	53400	53400	53200	183
606	20230627	100000	62858400	53400	53400	53400	53400	4
607	20230627	095900	62644800	53400	53400	53400	53400	2
608	20230627	095800	62538000	53400	53400	53400	53400	3
609	20230627	095700	62377800	53400	53400	53400	53400	3
610	20230627	095600	62217600	53400	53300	53400	53300	69
611	20230627	095500	58539800	53300	53300	53300	53300	3
612	20230627	095400	58379900	53300	53300	53300	53300	3
613	20230627	095300	58220000	53300	53300	53300	53300	3
614	20230627	095200	58060100	53300	53300	53300	53300	2
615	20230627	095100	57953500	53200	53200	53200	53200	127
616	20230627	095000	51197100	53200	53200	53200	53200	3
617	20230627	094900	51037500	53200	53200	53200	53200	3
618	20230627	094800	50877900	53200	53200	53200	53200	2
619	20230627	094700	50771500	53200	53200	53200	53200	3
620	20230627	094600	50611900	53200	53200	53200	53200	3
621	20230627	094500	50452300	53200	53000	53200	53000	229
622	20230627	094400	38315100	53300	53300	53300	53300	3
623	20230627	094300	38155200	53100	53200	53300	53100	207
624	20230627	094200	27152900	53300	53300	53300	53300	3
625	20230627	094100	26993000	53300	53300	53300	53200	101
626	20230627	094000	21619600	53300	53300	53300	53200	9
627	20230627	093900	21140500	53300	53300	53300	53300	3
628	20230627	093800	20980600	53300	53300	53300	53300	3
629	20230627	093700	20820700	53300	53300	53300	53300	2
630	20230627	093600	20714100	53300	53300	53300	53300	3
631	20230627	093500	20554200	53300	53300	53300	53300	3
632	20230627	093400	20394300	53300	53300	53300	53300	14
633	20230627	093300	19648100	53300	53300	53300	53300	0
634	20230627	093200	19648100	53300	53300	53300	53300	0
635	20230627	093100	19648100	53300	53300	53300	53300	2
636	20230627	093000	19541500	53300	53300	53300	53300	0
637	20230627	092900	19541500	53300	53200	53300	53200	27
638	20230627	092800	18104900	53100	53100	53100	53100	0
639	20230627	092700	18104900	53100	53300	53300	53100	37
640	20230627	092600	16134600	53300	53300	53300	53300	4
641	20230627	092500	15921400	53400	53400	53400	53400	0
642	20230627	092400	15921400	53400	53400	53400	53400	0
643	20230627	092300	15921400	53400	53400	53400	53400	0
644	20230627	092200	15921400	53400	53400	53400	53400	0
645	20230627	092100	15921400	53400	53400	53400	53400	0
646	20230627	092000	15921400	53400	53400	53400	53400	12
647	20230627	091900	15280600	53400	53400	53400	53400	0
648	20230627	091800	15280600	53400	53500	53500	53400	51
649	20230627	091700	12552500	53600	53600	53600	53600	40
650	20230627	091600	10408500	53600	53600	53600	53600	0
651	20230627	091500	10408500	53600	53600	53600	53600	0
652	20230627	091400	10408500	53600	53600	53600	53600	0
653	20230627	091300	10408500	53600	53600	53600	53600	0
654	20230627	091200	10408500	53600	53600	53600	53600	10
655	20230627	091100	9872500	53600	53600	53600	53600	80
656	20230627	091000	5584500	53600	53600	53600	53600	0
657	20230627	090900	5584500	53600	53600	53600	53600	21
658	20230627	090800	4458900	53700	53700	53700	53700	0
659	20230627	090700	4458900	53700	53700	53700	53700	1
660	20230627	090600	4405200	53900	53900	53900	53900	0
661	20230627	090500	4405200	53900	53900	53900	53900	0
662	20230627	090400	4405200	53900	53900	53900	53900	0
663	20230627	090300	4405200	53900	53800	53900	53800	2
664	20230627	090200	4297500	53500	53500	53500	53500	1
665	20230627	090100	4244000	53500	53400	53500	53400	6
666	20230627	090000	3923100	53400	53700	54000	53400	73