KissMeData/271980/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	202500	151721960	18950	18950	18950	18950	103
3	20230629	202400	151721960	18950	18950	18950	18950	0
4	20230629	202300	151721960	18950	18950	18950	18950	0
5	20230629	202200	151721960	18950	18950	18950	18950	0
6	20230629	202100	151721960	18950	18950	18950	18950	0
7	20230629	202000	151721960	18950	18950	18950	18950	0
8	20230629	201900	151721960	18950	18950	18950	18950	0
9	20230629	201800	151721960	18950	18950	18950	18950	0
10	20230629	201700	151721960	18950	18950	18950	18950	0
11	20230629	201600	151721960	18950	18950	18950	18950	0
12	20230629	201500	151721960	18950	18950	18950	18950	0
13	20230629	201400	151721960	18950	18950	18950	18950	0
14	20230629	201300	151721960	18950	18950	18950	18950	0
15	20230629	201200	151721960	18950	18950	18950	18950	0
16	20230629	201100	151721960	18950	18950	18950	18950	0
17	20230629	201000	151721960	18950	18950	18950	18950	0
18	20230629	200900	151721960	18950	18950	18950	18950	0
19	20230629	200800	151721960	18950	18950	18950	18950	0
20	20230629	200700	151721960	18950	18950	18950	18950	0
21	20230629	200600	151721960	18950	18950	18950	18950	0
22	20230629	200500	151721960	18950	18950	18950	18950	0
23	20230629	200400	151721960	18950	18950	18950	18950	0
24	20230629	200300	151721960	18950	18950	18950	18950	0
25	20230629	200200	151721960	18950	18950	18950	18950	0
26	20230629	200100	151721960	18950	18950	18950	18950	0
27	20230629	200000	151721960	18950	18950	18950	18950	0
28	20230629	195900	151721960	18950	18950	18950	18950	0
29	20230629	195800	151721960	18950	18950	18950	18950	0
30	20230629	195700	151721960	18950	18950	18950	18950	0
31	20230629	195600	151721960	18950	18950	18950	18950	0
32	20230629	195500	151721960	18950	18950	18950	18950	103
33	20230629	195400	151721960	18950	18950	18950	18950	0
34	20230629	195300	151721960	18950	18950	18950	18950	0
35	20230629	195200	151721960	18950	18950	18950	18950	0
36	20230629	195100	151721960	18950	18950	18950	18950	0
37	20230629	195000	151721960	18950	18950	18950	18950	0
38	20230629	194900	151721960	18950	18950	18950	18950	0
39	20230629	194800	151721960	18950	18950	18950	18950	0
40	20230629	194700	151721960	18950	18950	18950	18950	0
41	20230629	194600	151721960	18950	18950	18950	18950	0
42	20230629	194500	151721960	18950	18950	18950	18950	0
43	20230629	194400	151721960	18950	18950	18950	18950	0
44	20230629	194300	151721960	18950	18950	18950	18950	0
45	20230629	194200	151721960	18950	18950	18950	18950	0
46	20230629	194100	151721960	18950	18950	18950	18950	0
47	20230629	194000	151721960	18950	18950	18950	18950	0
48	20230629	193900	151721960	18950	18950	18950	18950	0
49	20230629	193800	151721960	18950	18950	18950	18950	0
50	20230629	193700	151721960	18950	18950	18950	18950	0
51	20230629	193600	151721960	18950	18950	18950	18950	0
52	20230629	193500	151721960	18950	18950	18950	18950	0
53	20230629	193400	151721960	18950	18950	18950	18950	0
54	20230629	193300	151721960	18950	18950	18950	18950	0
55	20230629	193200	151721960	18950	18950	18950	18950	0
56	20230629	193100	151721960	18950	18950	18950	18950	0
57	20230629	193000	151721960	18950	18950	18950	18950	0
58	20230629	192900	151721960	18950	18950	18950	18950	0
59	20230629	192800	151721960	18950	18950	18950	18950	0
60	20230629	192700	151721960	18950	18950	18950	18950	0
61	20230629	192600	151721960	18950	18950	18950	18950	0
62	20230629	192500	151721960	18950	18950	18950	18950	103
63	20230629	192400	151721960	18950	18950	18950	18950	0
64	20230629	192300	151721960	18950	18950	18950	18950	0
65	20230629	192200	151721960	18950	18950	18950	18950	0
66	20230629	192100	151721960	18950	18950	18950	18950	0
67	20230629	192000	151721960	18950	18950	18950	18950	0
68	20230629	191900	151721960	18950	18950	18950	18950	0
69	20230629	191800	151721960	18950	18950	18950	18950	0
70	20230629	191700	151721960	18950	18950	18950	18950	0
71	20230629	191600	151721960	18950	18950	18950	18950	0
72	20230629	191500	151721960	18950	18950	18950	18950	0
73	20230629	191400	151721960	18950	18950	18950	18950	0
74	20230629	191300	151721960	18950	18950	18950	18950	0
75	20230629	191200	151721960	18950	18950	18950	18950	0
76	20230629	191100	151721960	18950	18950	18950	18950	0
77	20230629	191000	151721960	18950	18950	18950	18950	0
78	20230629	190900	151721960	18950	18950	18950	18950	0
79	20230629	190800	151721960	18950	18950	18950	18950	0
80	20230629	190700	151721960	18950	18950	18950	18950	0
81	20230629	190600	151721960	18950	18950	18950	18950	0
82	20230629	190500	151721960	18950	18950	18950	18950	0
83	20230629	190400	151721960	18950	18950	18950	18950	0
84	20230629	190300	151721960	18950	18950	18950	18950	0
85	20230629	190200	151721960	18950	18950	18950	18950	0
86	20230629	190100	151721960	18950	18950	18950	18950	0
87	20230629	190000	151721960	18950	18950	18950	18950	0
88	20230629	185900	151721960	18950	18950	18950	18950	0
89	20230629	185800	151721960	18950	18950	18950	18950	0
90	20230629	185700	151721960	18950	18950	18950	18950	0
91	20230629	185600	151721960	18950	18950	18950	18950	0
92	20230629	185500	151721960	18950	18950	18950	18950	103
93	20230629	185400	151721960	18950	18950	18950	18950	0
94	20230629	185300	151721960	18950	18950	18950	18950	0
95	20230629	185200	151721960	18950	18950	18950	18950	0
96	20230629	185100	151721960	18950	18950	18950	18950	0
97	20230629	185000	151721960	18950	18950	18950	18950	0
98	20230629	184900	151721960	18950	18950	18950	18950	0
99	20230629	184800	151721960	18950	18950	18950	18950	0
100	20230629	184700	151721960	18950	18950	18950	18950	0
101	20230629	184600	151721960	18950	18950	18950	18950	0
102	20230629	184500	151721960	18950	18950	18950	18950	0
103	20230629	184400	151721960	18950	18950	18950	18950	0
104	20230629	184300	151721960	18950	18950	18950	18950	0
105	20230629	184200	151721960	18950	18950	18950	18950	0
106	20230629	184100	151721960	18950	18950	18950	18950	0
107	20230629	184000	151721960	18950	18950	18950	18950	0
108	20230629	183900	151721960	18950	18950	18950	18950	0
109	20230629	183800	151721960	18950	18950	18950	18950	0
110	20230629	183700	151721960	18950	18950	18950	18950	0
111	20230629	183600	151721960	18950	18950	18950	18950	0
112	20230629	183500	151721960	18950	18950	18950	18950	0
113	20230629	183400	151721960	18950	18950	18950	18950	0
114	20230629	183300	151721960	18950	18950	18950	18950	0
115	20230629	183200	151721960	18950	18950	18950	18950	0
116	20230629	183100	151721960	18950	18950	18950	18950	0
117	20230629	183000	151721960	18950	18950	18950	18950	0
118	20230629	182900	151721960	18950	18950	18950	18950	0
119	20230629	182800	151721960	18950	18950	18950	18950	0
120	20230629	182700	151721960	18950	18950	18950	18950	0
121	20230629	182600	151721960	18950	18950	18950	18950	0
122	20230629	182500	151721960	18950	18950	18950	18950	103
123	20230629	182400	151721960	18950	18950	18950	18950	0
124	20230629	182300	151721960	18950	18950	18950	18950	0
125	20230629	182200	151721960	18950	18950	18950	18950	0
126	20230629	182100	151721960	18950	18950	18950	18950	0
127	20230629	182000	151721960	18950	18950	18950	18950	0
128	20230629	181900	151721960	18950	18950	18950	18950	0
129	20230629	181800	151721960	18950	18950	18950	18950	0
130	20230629	181700	151721960	18950	18950	18950	18950	0
131	20230629	181600	151721960	18950	18950	18950	18950	0
132	20230629	181500	151721960	18950	18950	18950	18950	0
133	20230629	181400	151721960	18950	18950	18950	18950	0
134	20230629	181300	151721960	18950	18950	18950	18950	0
135	20230629	181200	151721960	18950	18950	18950	18950	0
136	20230629	181100	151721960	18950	18950	18950	18950	0
137	20230629	181000	151721960	18950	18950	18950	18950	0
138	20230629	180900	151721960	18950	18950	18950	18950	0
139	20230629	180800	151721960	18950	18950	18950	18950	0
140	20230629	180700	151721960	18950	18950	18950	18950	0
141	20230629	180600	151721960	18950	18950	18950	18950	0
142	20230629	180500	151721960	18950	18950	18950	18950	0
143	20230629	180400	151721960	18950	18950	18950	18950	0
144	20230629	180300	151721960	18950	18950	18950	18950	0
145	20230629	180200	151721960	18950	18950	18950	18950	0
146	20230629	180100	151721960	18950	18950	18950	18950	0
147	20230629	180000	151721960	18950	18950	18950	18950	0
148	20230629	175900	151721960	18950	18950	18950	18950	0
149	20230629	175800	151721960	18950	18950	18950	18950	0
150	20230629	175700	151721960	18950	18950	18950	18950	0
151	20230629	175600	151721960	18950	18950	18950	18950	0
152	20230629	175500	151721960	18950	18950	18950	18950	103
153	20230629	175400	151721960	18950	18950	18950	18950	0
154	20230629	175300	151721960	18950	18950	18950	18950	0
155	20230629	175200	151721960	18950	18950	18950	18950	0
156	20230629	175100	151721960	18950	18950	18950	18950	0
157	20230629	175000	151721960	18950	18950	18950	18950	0
158	20230629	174900	151721960	18950	18950	18950	18950	0
159	20230629	174800	151721960	18950	18950	18950	18950	0
160	20230629	174700	151721960	18950	18950	18950	18950	0
161	20230629	174600	151721960	18950	18950	18950	18950	0
162	20230629	174500	151721960	18950	18950	18950	18950	0
163	20230629	174400	151721960	18950	18950	18950	18950	0
164	20230629	174300	151721960	18950	18950	18950	18950	0
165	20230629	174200	151721960	18950	18950	18950	18950	0
166	20230629	174100	151721960	18950	18950	18950	18950	0
167	20230629	174000	151721960	18950	18950	18950	18950	0
168	20230629	173900	151721960	18950	18950	18950	18950	0
169	20230629	173800	151721960	18950	18950	18950	18950	0
170	20230629	173700	151721960	18950	18950	18950	18950	0
171	20230629	173600	151721960	18950	18950	18950	18950	0
172	20230629	173500	151721960	18950	18950	18950	18950	0
173	20230629	173400	151721960	18950	18950	18950	18950	0
174	20230629	173300	151721960	18950	18950	18950	18950	0
175	20230629	173200	151721960	18950	18950	18950	18950	0
176	20230629	173100	151721960	18950	18950	18950	18950	0
177	20230629	173000	151721960	18950	18950	18950	18950	0
178	20230629	172900	151721960	18950	18950	18950	18950	0
179	20230629	172800	151721960	18950	18950	18950	18950	0
180	20230629	172700	151721960	18950	18950	18950	18950	0
181	20230629	172600	151721960	18950	18950	18950	18950	0
182	20230629	172500	151721960	18950	18950	18950	18950	103
183	20230629	172400	151721960	18950	18950	18950	18950	0
184	20230629	172300	151721960	18950	18950	18950	18950	0
185	20230629	172200	151721960	18950	18950	18950	18950	0
186	20230629	172100	151721960	18950	18950	18950	18950	0
187	20230629	172000	151721960	18950	18950	18950	18950	0
188	20230629	171900	151721960	18950	18950	18950	18950	0
189	20230629	171800	151721960	18950	18950	18950	18950	0
190	20230629	171700	151721960	18950	18950	18950	18950	0
191	20230629	171600	151721960	18950	18950	18950	18950	0
192	20230629	171500	151721960	18950	18950	18950	18950	0
193	20230629	171400	151721960	18950	18950	18950	18950	0
194	20230629	171300	151721960	18950	18950	18950	18950	0
195	20230629	171200	151721960	18950	18950	18950	18950	0
196	20230629	171100	151721960	18950	18950	18950	18950	0
197	20230629	171000	151721960	18950	18950	18950	18950	0
198	20230629	170900	151721960	18950	18950	18950	18950	0
199	20230629	170800	151721960	18950	18950	18950	18950	0
200	20230629	170700	151721960	18950	18950	18950	18950	0
201	20230629	170600	151721960	18950	18950	18950	18950	0
202	20230629	170500	151721960	18950	18950	18950	18950	0
203	20230629	170400	151721960	18950	18950	18950	18950	0
204	20230629	170300	151721960	18950	18950	18950	18950	0
205	20230629	170200	151721960	18950	18950	18950	18950	0
206	20230629	170100	151721960	18950	18950	18950	18950	0
207	20230629	170000	151721960	18950	18950	18950	18950	0
208	20230629	165900	151721960	18950	18950	18950	18950	0
209	20230629	165800	151721960	18950	18950	18950	18950	0
210	20230629	165700	151721960	18950	18950	18950	18950	0
211	20230629	165600	151721960	18950	18950	18950	18950	0
212	20230629	165500	151721960	18950	18950	18950	18950	103
213	20230629	165400	151721960	18950	18950	18950	18950	0
214	20230629	165300	151721960	18950	18950	18950	18950	0
215	20230629	165200	151721960	18950	18950	18950	18950	0
216	20230629	165100	151721960	18950	18950	18950	18950	0
217	20230629	165000	151721960	18950	18950	18950	18950	0
218	20230629	164900	151721960	18950	18950	18950	18950	0
219	20230629	164800	151721960	18950	18950	18950	18950	0
220	20230629	164700	151721960	18950	18950	18950	18950	0
221	20230629	164600	151721960	18950	18950	18950	18950	0
222	20230629	164500	151721960	18950	18950	18950	18950	0
223	20230629	164400	151721960	18950	18950	18950	18950	0
224	20230629	164300	151721960	18950	18950	18950	18950	0
225	20230629	164200	151721960	18950	18950	18950	18950	0
226	20230629	164100	151721960	18950	18950	18950	18950	0
227	20230629	164000	151721960	18950	18950	18950	18950	0
228	20230629	163900	151721960	18950	18950	18950	18950	0
229	20230629	163800	151721960	18950	18950	18950	18950	0
230	20230629	163700	151721960	18950	18950	18950	18950	0
231	20230629	163600	151721960	18950	18950	18950	18950	0
232	20230629	163500	151721960	18950	18950	18950	18950	0
233	20230629	163400	151721960	18950	18950	18950	18950	0
234	20230629	163300	151721960	18950	18950	18950	18950	0
235	20230629	163200	151721960	18950	18950	18950	18950	0
236	20230629	163100	151721960	18950	18950	18950	18950	0
237	20230629	163000	151721960	18950	18950	18950	18950	0
238	20230629	162900	151721960	18950	18950	18950	18950	0
239	20230629	162800	151721960	18950	18950	18950	18950	0
240	20230629	162700	151721960	18950	18950	18950	18950	0
241	20230629	162600	151721960	18950	18950	18950	18950	0
242	20230629	162500	151721960	18950	18950	18950	18950	103
243	20230629	162400	151721960	18950	18950	18950	18950	0
244	20230629	162300	151721960	18950	18950	18950	18950	0
245	20230629	162200	151721960	18950	18950	18950	18950	0
246	20230629	162100	151721960	18950	18950	18950	18950	0
247	20230629	162000	151721960	18950	18950	18950	18950	0
248	20230629	161900	151721960	18950	18950	18950	18950	0
249	20230629	161800	151721960	18950	18950	18950	18950	0
250	20230629	161700	151721960	18950	18950	18950	18950	0
251	20230629	161600	151721960	18950	18950	18950	18950	0
252	20230629	161500	151721960	18950	18950	18950	18950	0
253	20230629	161400	151721960	18950	18950	18950	18950	0
254	20230629	161300	151721960	18950	18950	18950	18950	0
255	20230629	161200	151721960	18950	18950	18950	18950	0
256	20230629	161100	151721960	18950	18950	18950	18950	0
257	20230629	161000	151721960	18950	18950	18950	18950	0
258	20230629	160900	151721960	18950	18950	18950	18950	0
259	20230629	160800	151721960	18950	18950	18950	18950	0
260	20230629	160700	151721960	18950	18950	18950	18950	0
261	20230629	160600	151721960	18950	18950	18950	18950	0
262	20230629	160500	151721960	18950	18950	18950	18950	0
263	20230629	160400	151721960	18950	18950	18950	18950	0
264	20230629	160300	151721960	18950	18950	18950	18950	0
265	20230629	160200	151721960	18950	18950	18950	18950	0
266	20230629	160100	151721960	18950	18950	18950	18950	0
267	20230629	160000	151721960	18950	18950	18950	18950	0
268	20230629	155900	151721960	18950	18950	18950	18950	0
269	20230629	155800	151721960	18950	18950	18950	18950	0
270	20230629	155700	151721960	18950	18950	18950	18950	0
271	20230629	155600	151721960	18950	18950	18950	18950	0
272	20230629	155500	151721960	18950	18950	18950	18950	103
273	20230629	155400	151721960	18950	18950	18950	18950	0
274	20230629	155300	151721960	18950	18950	18950	18950	0
275	20230629	155200	151721960	18950	18950	18950	18950	0
276	20230629	155100	151721960	18950	18950	18950	18950	0
277	20230629	155000	151721960	18950	18950	18950	18950	0
278	20230629	154900	151721960	18950	18950	18950	18950	0
279	20230629	154800	151721960	18950	18950	18950	18950	0
280	20230629	154700	151721960	18950	18950	18950	18950	0
281	20230629	154600	151721960	18950	18950	18950	18950	0
282	20230629	154500	151721960	18950	18950	18950	18950	0
283	20230629	154400	151721960	18950	18950	18950	18950	0
284	20230629	154300	151721960	18950	18950	18950	18950	0
285	20230629	154200	151721960	18950	18950	18950	18950	0
286	20230629	154100	151721960	18950	18950	18950	18950	0
287	20230629	154000	151721960	18950	18950	18950	18950	0
288	20230629	153900	151721960	18950	18950	18950	18950	0
289	20230629	153800	151721960	18950	18950	18950	18950	0
290	20230629	153700	151721960	18950	18950	18950	18950	0
291	20230629	153600	151721960	18950	18950	18950	18950	0
292	20230629	153500	151721960	18950	18950	18950	18950	0
293	20230629	153400	151721960	18950	18950	18950	18950	0
294	20230629	153300	151721960	18950	18950	18950	18950	0
295	20230629	153200	151721960	18950	18950	18950	18950	0
296	20230629	153100	151721960	18950	18950	18950	18950	0
297	20230629	153000	151721960	18950	18950	18950	18950	103
298	20230629	152900	149770110	18960	18960	18960	18960	0
299	20230629	152800	149770110	18960	18960	18960	18960	0
300	20230629	152700	149770110	18960	18960	18960	18960	0
301	20230629	152600	149770110	18960	18960	18960	18960	0
302	20230629	152500	149770110	18960	18960	18960	18960	0
303	20230629	152400	149770110	18960	18960	18960	18960	0
304	20230629	152300	149770110	18960	18960	18960	18960	0
305	20230629	152200	149770110	18960	18960	18960	18960	0
306	20230629	152100	149770110	18960	18960	18960	18960	0
307	20230629	152000	149770110	18960	18960	18960	18960	0
308	20230629	151900	149770110	18960	18880	18960	18880	6
309	20230629	151800	149656670	18940	18940	18940	18940	0
310	20230629	151700	149656670	18940	18940	18940	18940	2
311	20230629	151600	149618790	18960	18950	18960	18950	2
312	20230629	151500	149580880	18880	18880	18880	18880	193
313	20230629	151400	145937040	18960	18960	18960	18960	0
314	20230629	151300	145937040	18960	18960	18960	18960	1
315	20230629	151200	145918080	18880	18880	18880	18880	0
316	20230629	151100	145918080	18880	18880	18880	18880	0
317	20230629	151000	145918080	18880	18880	18880	18880	5
318	20230629	150900	145823680	18960	18960	18960	18960	0
319	20230629	150800	145823680	18960	18960	18960	18960	0
320	20230629	150700	145823680	18960	18960	18960	18960	0
321	20230629	150600	145823680	18960	18960	18960	18960	0
322	20230629	150500	145823680	18960	18960	18960	18960	0
323	20230629	150400	145823680	18960	18960	18960	18960	0
324	20230629	150300	145823680	18960	18890	18960	18880	3
325	20230629	150200	145766950	18960	18960	18960	18960	0
326	20230629	150100	145766950	18960	18960	18960	18960	0
327	20230629	150000	145766950	18960	18960	18960	18960	0
328	20230629	145900	145766950	18960	18960	18960	18960	0
329	20230629	145800	145766950	18960	18960	18960	18960	4
330	20230629	145700	145691110	18960	18960	18960	18960	0
331	20230629	145600	145691110	18960	18960	18960	18960	0
332	20230629	145500	145691110	18960	18960	18960	18960	1
333	20230629	145400	145672150	18960	18960	18960	18960	0
334	20230629	145300	145672150	18960	18960	18960	18960	0
335	20230629	145200	145672150	18960	18960	18960	18960	0
336	20230629	145100	145672150	18960	18960	18960	18960	0
337	20230629	145000	145672150	18960	18960	18960	18960	0
338	20230629	144900	145672150	18960	18960	18960	18960	1
339	20230629	144800	145653190	18880	18880	18880	18880	0
340	20230629	144700	145653190	18880	18880	18880	18880	0
341	20230629	144600	145653190	18880	18890	18890	18880	10
342	20230629	144500	145464340	18960	18960	18960	18960	0
343	20230629	144400	145464340	18960	18960	18960	18960	0
344	20230629	144300	145464340	18960	18960	18960	18960	0
345	20230629	144200	145464340	18960	18960	18960	18960	0
346	20230629	144100	145464340	18960	18960	18960	18960	0
347	20230629	144000	145464340	18960	18960	18960	18960	0
348	20230629	143900	145464340	18960	18960	18960	18960	0
349	20230629	143800	145464340	18960	18960	18960	18960	1
350	20230629	143700	145445380	18940	18940	18940	18940	0
351	20230629	143600	145445380	18940	18940	18940	18940	0
352	20230629	143500	145445380	18940	18940	18940	18940	0
353	20230629	143400	145445380	18940	18940	18940	18940	0
354	20230629	143300	145445380	18940	18940	18940	18940	0
355	20230629	143200	145445380	18940	18940	18940	18940	0
356	20230629	143100	145445380	18940	18940	18940	18940	0
357	20230629	143000	145445380	18940	18940	18940	18940	0
358	20230629	142900	145445380	18940	18940	18940	18940	0
359	20230629	142800	145445380	18940	18940	18940	18940	0
360	20230629	142700	145445380	18940	18940	18940	18940	0
361	20230629	142600	145445380	18940	18940	18940	18940	1
362	20230629	142500	145426440	18980	18980	18980	18980	0
363	20230629	142400	145426440	18980	18980	18980	18980	0
364	20230629	142300	145426440	18980	18980	18980	18980	1
365	20230629	142200	145407460	18880	18880	18880	18880	0
366	20230629	142100	145407460	18880	18880	18880	18880	0
367	20230629	142000	145407460	18880	18920	18980	18880	34
368	20230629	141900	144762800	18980	18980	18980	18980	0
369	20230629	141800	144762800	18980	18980	18980	18980	0
370	20230629	141700	144762800	18980	18980	18980	18980	0
371	20230629	141600	144762800	18980	18980	18980	18980	0
372	20230629	141500	144762800	18980	18980	18980	18980	0
373	20230629	141400	144762800	18980	18970	18980	18970	100
374	20230629	141300	142864810	18960	18960	18960	18960	20
375	20230629	141200	142485610	18960	18960	18960	18960	0
376	20230629	141100	142485610	18960	18960	18960	18960	0
377	20230629	141000	142485610	18960	18960	18960	18960	0
378	20230629	140900	142485610	18960	18870	18960	18870	14
379	20230629	140800	142221170	18870	18870	18870	18870	0
380	20230629	140700	142221170	18870	18870	18870	18870	0
381	20230629	140600	142221170	18870	18870	18870	18870	0
382	20230629	140500	142221170	18870	18870	18870	18870	4
383	20230629	140400	142145690	18900	18900	18900	18900	0
384	20230629	140300	142145690	18900	18900	18900	18900	27
385	20230629	140200	141635390	18890	18890	18890	18890	0
386	20230629	140100	141635390	18890	18880	18890	18880	34
387	20230629	140000	140993420	18860	18860	18860	18860	2
388	20230629	135900	140955700	18860	18860	18860	18860	0
389	20230629	135800	140955700	18860	18860	18860	18860	0
390	20230629	135700	140955700	18860	18860	18860	18860	0
391	20230629	135600	140955700	18860	18860	18860	18860	0
392	20230629	135500	140955700	18860	18860	18860	18860	0
393	20230629	135400	140955700	18860	18860	18860	18860	0
394	20230629	135300	140955700	18860	18860	18860	18860	0
395	20230629	135200	140955700	18860	18860	18860	18860	10
396	20230629	135100	140767100	18860	18860	18860	18860	0
397	20230629	135000	140767100	18860	18880	18880	18860	175
398	20230629	134900	137463200	18860	18860	18860	18860	0
399	20230629	134800	137463200	18860	18860	18860	18860	0
400	20230629	134700	137463200	18860	18870	18870	18860	155
401	20230629	134600	134539320	18880	18880	18880	18880	0
402	20230629	134500	134539320	18880	18880	18880	18880	0
403	20230629	134400	134539320	18880	18880	18880	18880	0
404	20230629	134300	134539320	18880	18880	18880	18880	0
405	20230629	134200	134539320	18880	18880	18880	18880	5
406	20230629	134100	134444920	18880	18880	18880	18880	0
407	20230629	134000	134444920	18880	18880	18880	18880	1
408	20230629	133900	134426040	18870	18870	18870	18870	0
409	20230629	133800	134426040	18870	18870	18870	18870	0
410	20230629	133700	134426040	18870	18870	18870	18870	0
411	20230629	133600	134426040	18870	18870	18870	18870	0
412	20230629	133500	134426040	18870	18870	18870	18870	152
413	20230629	133400	131557800	18870	18870	18870	18870	0
414	20230629	133300	131557800	18870	18870	18870	18870	0
415	20230629	133200	131557800	18870	18870	18870	18870	0
416	20230629	133100	131557800	18870	18870	18870	18870	10
417	20230629	133000	131369100	18870	18870	18870	18870	15
418	20230629	132900	131086050	18870	18870	18870	18870	0
419	20230629	132800	131086050	18870	18870	18870	18870	0
420	20230629	132700	131086050	18870	18870	18870	18870	0
421	20230629	132600	131086050	18870	18870	18870	18870	0
422	20230629	132500	131086050	18870	18870	18870	18870	0
423	20230629	132400	131086050	18870	18870	18870	18870	0
424	20230629	132300	131086050	18870	18870	18870	18870	0
425	20230629	132200	131086050	18870	18870	18870	18870	0
426	20230629	132100	131086050	18870	18870	18870	18870	0
427	20230629	132000	131086050	18870	18870	18870	18870	0
428	20230629	131900	131086050	18870	18870	18870	18870	0
429	20230629	131800	131086050	18870	18870	18870	18870	0
430	20230629	131700	131086050	18870	18870	18870	18870	0
431	20230629	131600	131086050	18870	18870	18870	18870	0
432	20230629	131500	131086050	18870	18870	18870	18870	4
433	20230629	131400	131010570	18880	18880	18880	18880	0
434	20230629	131300	131010570	18880	18880	18880	18880	51
435	20230629	131200	130047690	18880	18880	18880	18880	0
436	20230629	131100	130047690	18880	18880	18880	18880	0
437	20230629	131000	130047690	18880	18880	18880	18880	49
438	20230629	130900	129122570	18870	18870	18870	18870	0
439	20230629	130800	129122570	18870	18870	18870	18870	0
440	20230629	130700	129122570	18870	18870	18870	18870	0
441	20230629	130600	129122570	18870	18870	18870	18870	0
442	20230629	130500	129122570	18870	18870	18870	18870	0
443	20230629	130400	129122570	18870	18870	18870	18870	0
444	20230629	130300	129122570	18870	18870	18870	18870	0
445	20230629	130200	129122570	18870	18870	18870	18870	0
446	20230629	130100	129122570	18870	18870	18870	18870	0
447	20230629	130000	129122570	18870	18870	18870	18870	0
448	20230629	125900	129122570	18870	18870	18870	18870	3
449	20230629	125800	129065960	18880	18890	18890	18880	47
450	20230629	125700	128178590	18900	18900	18900	18900	0
451	20230629	125600	128178590	18900	18900	18900	18900	0
452	20230629	125500	128178590	18900	18900	18900	18900	15
453	20230629	125400	127895090	18900	18900	18900	18900	1
454	20230629	125300	127876190	18880	18880	18880	18880	0
455	20230629	125200	127876190	18880	18880	18880	18880	0
456	20230629	125100	127876190	18880	18880	18880	18880	0
457	20230629	125000	127876190	18880	18880	18880	18880	0
458	20230629	124900	127876190	18880	18880	18880	18880	0
459	20230629	124800	127876190	18880	18880	18880	18880	2
460	20230629	124700	127838430	18880	18880	18880	18880	1
461	20230629	124600	127819550	18900	18900	18900	18900	2
462	20230629	124500	127781750	18880	18880	18880	18880	0
463	20230629	124400	127781750	18880	18890	18890	18880	87
464	20230629	124300	126138660	18900	18900	18900	18900	0
465	20230629	124200	126138660	18900	18900	18900	18900	0
466	20230629	124100	126138660	18900	18900	18900	18900	0
467	20230629	124000	126138660	18900	18900	18900	18900	0
468	20230629	123900	126138660	18900	18900	18900	18900	146
469	20230629	123800	123379260	18900	18900	18900	18900	0
470	20230629	123700	123379260	18900	18900	18900	18900	0
471	20230629	123600	123379260	18900	18900	18900	18900	4
472	20230629	123500	123303660	18960	18960	18960	18960	0
473	20230629	123400	123303660	18960	18960	18960	18960	0
474	20230629	123300	123303660	18960	18960	18960	18960	0
475	20230629	123200	123303660	18960	18960	18960	18960	0
476	20230629	123100	123303660	18960	18960	18960	18960	0
477	20230629	123000	123303660	18960	18960	18960	18960	0
478	20230629	122900	123303660	18960	18960	18960	18960	0
479	20230629	122800	123303660	18960	18960	18960	18960	0
480	20230629	122700	123303660	18960	18960	18960	18960	0
481	20230629	122600	123303660	18960	18960	18960	18960	0
482	20230629	122500	123303660	18960	18960	18960	18960	1
483	20230629	122400	123284700	18900	18900	18900	18900	0
484	20230629	122300	123284700	18900	18900	18900	18900	0
485	20230629	122200	123284700	18900	18900	18900	18900	0
486	20230629	122100	123284700	18900	18900	18900	18900	0
487	20230629	122000	123284700	18900	18900	18900	18900	2
488	20230629	121900	123246900	18920	18920	18920	18920	0
489	20230629	121800	123246900	18920	18920	18920	18920	2
490	20230629	121700	123209060	18940	18940	18940	18940	0
491	20230629	121600	123209060	18940	18940	18940	18940	0
492	20230629	121500	123209060	18940	18940	18940	18940	0
493	20230629	121400	123209060	18940	18940	18940	18940	0
494	20230629	121300	123209060	18940	18940	18940	18940	0
495	20230629	121200	123209060	18940	18940	18940	18940	2
496	20230629	121100	123171180	18950	18950	18950	18950	0
497	20230629	121000	123171180	18950	18950	18950	18950	0
498	20230629	120900	123171180	18950	18950	18950	18950	1
499	20230629	120800	123152230	18900	18900	18900	18900	0
500	20230629	120700	123152230	18900	18900	18900	18900	0
501	20230629	120600	123152230	18900	18900	18900	18900	0
502	20230629	120500	123152230	18900	18910	18910	18900	15
503	20230629	120400	122868620	18920	18920	18920	18920	0
504	20230629	120300	122868620	18920	18920	18920	18920	0
505	20230629	120200	122868620	18920	18920	18920	18920	0
506	20230629	120100	122868620	18920	18920	18920	18920	0
507	20230629	120000	122868620	18920	18920	18920	18920	0
508	20230629	115900	122868620	18920	18920	18920	18920	0
509	20230629	115800	122868620	18920	18920	18920	18920	0
510	20230629	115700	122868620	18920	18920	18920	18920	0
511	20230629	115600	122868620	18920	18920	18920	18920	0
512	20230629	115500	122868620	18920	18920	18920	18920	0
513	20230629	115400	122868620	18920	18920	18920	18920	0
514	20230629	115300	122868620	18920	18920	18920	18920	0
515	20230629	115200	122868620	18920	18920	18920	18920	0
516	20230629	115100	122868620	18920	18920	18920	18920	0
517	20230629	115000	122868620	18920	18920	18920	18920	0
518	20230629	114900	122868620	18920	18920	18920	18920	0
519	20230629	114800	122868620	18920	18920	18920	18920	0
520	20230629	114700	122868620	18920	18920	18920	18920	0
521	20230629	114600	122868620	18920	18920	18920	18920	0
522	20230629	114500	122868620	18920	18920	18920	18920	1
523	20230629	114400	122849700	18970	18970	18970	18970	333
524	20230629	114300	116532690	18970	18970	18970	18970	0
525	20230629	114200	116532690	18970	18970	18970	18970	0
526	20230629	114100	116532690	18970	18970	18970	18970	0
527	20230629	114000	116532690	18970	18970	18970	18970	0
528	20230629	113900	116532690	18970	18970	18970	18970	0
529	20230629	113800	116532690	18970	18970	18970	18970	0
530	20230629	113700	116532690	18970	18970	18970	18970	0
531	20230629	113600	116532690	18970	18970	18970	18970	0
532	20230629	113500	116532690	18970	18970	18970	18970	0
533	20230629	113400	116532690	18970	18970	18970	18970	0
534	20230629	113300	116532690	18970	18970	18970	18970	0
535	20230629	113200	116532690	18970	18970	18970	18970	0
536	20230629	113100	116532690	18970	18970	18970	18970	0
537	20230629	113000	116532690	18970	18970	18970	18970	0
538	20230629	112900	116532690	18970	18970	18970	18970	0
539	20230629	112800	116532690	18970	18970	18970	18970	1
540	20230629	112700	116513720	18920	18920	18920	18920	0
541	20230629	112600	116513720	18920	18920	18920	18920	0
542	20230629	112500	116513720	18920	18920	18920	18920	1
543	20230629	112400	116494800	18930	18920	18930	18920	25
544	20230629	112300	116021620	18900	18900	18900	18900	3
545	20230629	112200	115964920	18890	18890	18890	18890	2
546	20230629	112100	115927140	18890	18890	18890	18890	20
547	20230629	112000	115549340	18870	18870	18870	18870	51
548	20230629	111900	114586970	18870	18870	18870	18870	75
549	20230629	111800	113171720	18880	18880	18880	18880	2
550	20230629	111700	113133960	18880	18880	18880	18880	0
551	20230629	111600	113133960	18880	18880	18880	18880	0
552	20230629	111500	113133960	18880	18880	18880	18880	0
553	20230629	111400	113133960	18880	18880	18880	18880	0
554	20230629	111300	113133960	18880	18880	18880	18880	0
555	20230629	111200	113133960	18880	18880	18880	18880	6
556	20230629	111100	113020680	18880	18880	18880	18880	3
557	20230629	111000	112964040	18880	18880	18880	18880	4
558	20230629	110900	112888520	18880	18880	18880	18880	17
559	20230629	110800	112567560	18870	18870	18870	18870	16
560	20230629	110700	112265640	18870	18870	18870	18870	263
561	20230629	110600	107302830	18870	18900	18900	18870	182
562	20230629	110500	103866770	18900	18900	18900	18900	2
563	20230629	110400	103828970	18890	18890	18890	18890	0
564	20230629	110300	103828970	18890	18890	18890	18890	1
565	20230629	110200	103810080	18890	18890	18890	18890	0
566	20230629	110100	103810080	18890	18910	18910	18890	38
567	20230629	110000	103091520	18910	18910	18910	18910	3
568	20230629	105900	103034790	18910	18910	18910	18910	0
569	20230629	105800	103034790	18910	18910	18910	18910	0
570	20230629	105700	103034790	18910	18910	18910	18910	3
571	20230629	105600	102978060	18880	18880	18880	18880	0
572	20230629	105500	102978060	18880	18880	18880	18880	0
573	20230629	105400	102978060	18880	18880	18880	18880	0
574	20230629	105300	102978060	18880	18880	18880	18880	0
575	20230629	105200	102978060	18880	18880	18880	18880	138
576	20230629	105100	100372620	18880	18880	18880	18880	0
577	20230629	105000	100372620	18880	18880	18880	18880	0
578	20230629	104900	100372620	18880	18880	18880	18880	0
579	20230629	104800	100372620	18880	18880	18880	18880	0
580	20230629	104700	100372620	18880	18880	18880	18880	0
581	20230629	104600	100372620	18880	18880	18880	18880	10
582	20230629	104500	100183820	18880	18880	18880	18880	0
583	20230629	104400	100183820	18880	18880	18880	18880	0
584	20230629	104300	100183820	18880	18880	18880	18880	0
585	20230629	104200	100183820	18880	18880	18880	18880	0
586	20230629	104100	100183820	18880	18880	18880	18880	0
587	20230629	104000	100183820	18880	18880	18880	18880	152
588	20230629	103900	97314060	18880	18890	18890	18880	129
589	20230629	103800	94877740	18890	18900	18900	18890	126
590	20230629	103700	92497180	18900	18900	18900	18900	0
591	20230629	103600	92497180	18900	18900	18900	18900	0
592	20230629	103500	92497180	18900	18900	18900	18900	0
593	20230629	103400	92497180	18900	18900	18900	18900	11
594	20230629	103300	92289280	18900	18900	18900	18900	0
595	20230629	103200	92289280	18900	18900	18900	18900	0
596	20230629	103100	92289280	18900	18900	18900	18900	4
597	20230629	103000	92213680	18990	18990	18990	18990	0
598	20230629	102900	92213680	18990	18990	18990	18990	0
599	20230629	102800	92213680	18990	18990	18990	18990	0
600	20230629	102700	92213680	18990	18990	18990	18990	0
601	20230629	102600	92213680	18990	18990	18990	18990	0
602	20230629	102500	92213680	18990	18990	18990	18990	0
603	20230629	102400	92213680	18990	18990	18990	18990	0
604	20230629	102300	92213680	18990	18990	18990	18990	0
605	20230629	102200	92213680	18990	18990	18990	18990	0
606	20230629	102100	92213680	18990	18990	18990	18990	0
607	20230629	102000	92213680	18990	18990	18990	18990	0
608	20230629	101900	92213680	18990	18990	18990	18990	0
609	20230629	101800	92213680	18990	18990	18990	18990	0
610	20230629	101700	92213680	18990	18990	18990	18990	0
611	20230629	101600	92213680	18990	18990	18990	18990	0
612	20230629	101500	92213680	18990	18990	18990	18990	1
613	20230629	101400	92194690	18990	18990	18990	18990	0
614	20230629	101300	92194690	18990	18990	18990	18990	0
615	20230629	101200	92194690	18990	18990	18990	18990	0
616	20230629	101100	92194690	18990	18990	18990	18990	0
617	20230629	101000	92194690	18990	18990	18990	18990	0
618	20230629	100900	92194690	18990	18990	18990	18990	10
619	20230629	100800	92004790	18990	18990	18990	18990	0
620	20230629	100700	92004790	18990	18990	18990	18990	0
621	20230629	100600	92004790	18990	18990	18990	18990	0
622	20230629	100500	92004790	18990	18990	18990	18990	0
623	20230629	100400	92004790	18990	18990	18990	18990	0
624	20230629	100300	92004790	18990	18990	18990	18990	0
625	20230629	100200	92004790	18990	18990	18990	18990	0
626	20230629	100100	92004790	18990	18990	18990	18990	0
627	20230629	100000	92004790	18990	18990	18990	18990	65
628	20230629	095900	90770440	18990	18990	18990	18990	2
629	20230629	095800	90732460	18900	18900	18900	18900	0
630	20230629	095700	90732460	18900	18900	18900	18900	0
631	20230629	095600	90732460	18900	18900	18900	18900	0
632	20230629	095500	90732460	18900	18900	18900	18900	0
633	20230629	095400	90732460	18900	18900	18900	18900	0
634	20230629	095300	90732460	18900	18900	18900	18900	0
635	20230629	095200	90732460	18900	18900	18900	18900	0
636	20230629	095100	90732460	18900	18900	18900	18900	0
637	20230629	095000	90732460	18900	18900	18900	18900	0
638	20230629	094900	90732460	18900	18900	18900	18900	97
639	20230629	094800	88899160	18900	18900	18900	18900	3
640	20230629	094700	88842460	18900	18900	18900	18900	0
641	20230629	094600	88842460	18900	18900	18900	18900	0
642	20230629	094500	88842460	18900	18900	18900	18900	0
643	20230629	094400	88842460	18900	18900	18900	18900	0
644	20230629	094300	88842460	18900	18900	18900	18900	0
645	20230629	094200	88842460	18900	18900	18900	18900	8
646	20230629	094100	88691260	18990	18990	18990	18990	0
647	20230629	094000	88691260	18990	18990	18990	18990	1
648	20230629	093900	88672270	18890	18890	18890	18890	0
649	20230629	093800	88672270	18890	18890	18890	18890	0
650	20230629	093700	88672270	18890	18890	18890	18890	104
651	20230629	093600	86707710	19000	19000	19000	19000	0
652	20230629	093500	86707710	19000	19000	19000	19000	7
653	20230629	093400	86574710	18960	18960	18960	18960	0
654	20230629	093300	86574710	18960	18960	18960	18960	0
655	20230629	093200	86574710	18960	18960	18960	18960	1
656	20230629	093100	86555750	18960	18960	18960	18960	7
657	20230629	093000	86423030	18900	18900	18900	18900	3
658	20230629	092900	86366330	18900	18880	18900	18880	89
659	20230629	092800	84685450	18890	18890	18900	18890	15
660	20230629	092700	84402050	18900	18900	18900	18900	0
661	20230629	092600	84402050	18900	18910	18910	18890	179
662	20230629	092500	81019430	18920	18980	18980	18920	3797
663	20230629	092400	9081170	18970	18970	18970	18970	0
664	20230629	092300	9081170	18970	18970	18970	18970	0
665	20230629	092200	9081170	18970	18980	18980	18970	8
666	20230629	092100	8929400	18980	18980	18980	18980	0
667	20230629	092000	8929400	18980	18980	18980	18980	41
668	20230629	091900	8151220	18980	18980	18980	18980	0
669	20230629	091800	8151220	18980	18990	18990	18980	63
670	20230629	091700	6954860	19070	19070	19070	19070	0
671	20230629	091600	6954860	19070	19060	19070	19060	2
672	20230629	091500	6916730	18970	18970	18970	18970	0
673	20230629	091400	6916730	18970	18970	18970	18970	0
674	20230629	091300	6916730	18970	18970	18970	18970	0
675	20230629	091200	6916730	18970	18980	18980	18970	4
676	20230629	091100	6840840	18960	18960	18960	18960	0
677	20230629	091000	6840840	18960	18960	18960	18960	15
678	20230629	090900	6556440	18950	18950	18950	18950	0
679	20230629	090800	6556440	18950	18950	18950	18950	0
680	20230629	090700	6556440	18950	18950	18950	18950	0
681	20230629	090600	6556440	18950	18950	18950	18950	0
682	20230629	090500	6556440	18950	18950	18950	18950	0
683	20230629	090400	6556440	18950	18950	18950	18950	0
684	20230629	090300	6556440	18950	18960	18960	18950	287
685	20230629	090200	1117760	18970	19070	19080	18970	3
686	20230629	090100	1060640	18940	18940	18940	18940	0
687	20230629	090000	1060640	18940	18940	18940	18940	56