KissMeData/149950/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	200000	263253240	15730	15730	15730	15730	239
3	20230629	195900	263253240	15730	15730	15730	15730	0
4	20230629	195800	263253240	15730	15730	15730	15730	0
5	20230629	195700	263253240	15730	15730	15730	15730	0
6	20230629	195600	263253240	15730	15730	15730	15730	0
7	20230629	195500	263253240	15730	15730	15730	15730	0
8	20230629	195400	263253240	15730	15730	15730	15730	0
9	20230629	195300	263253240	15730	15730	15730	15730	0
10	20230629	195200	263253240	15730	15730	15730	15730	0
11	20230629	195100	263253240	15730	15730	15730	15730	0
12	20230629	195000	263253240	15730	15730	15730	15730	0
13	20230629	194900	263253240	15730	15730	15730	15730	0
14	20230629	194800	263253240	15730	15730	15730	15730	0
15	20230629	194700	263253240	15730	15730	15730	15730	0
16	20230629	194600	263253240	15730	15730	15730	15730	0
17	20230629	194500	263253240	15730	15730	15730	15730	0
18	20230629	194400	263253240	15730	15730	15730	15730	0
19	20230629	194300	263253240	15730	15730	15730	15730	0
20	20230629	194200	263253240	15730	15730	15730	15730	0
21	20230629	194100	263253240	15730	15730	15730	15730	0
22	20230629	194000	263253240	15730	15730	15730	15730	0
23	20230629	193900	263253240	15730	15730	15730	15730	0
24	20230629	193800	263253240	15730	15730	15730	15730	0
25	20230629	193700	263253240	15730	15730	15730	15730	0
26	20230629	193600	263253240	15730	15730	15730	15730	0
27	20230629	193500	263253240	15730	15730	15730	15730	0
28	20230629	193400	263253240	15730	15730	15730	15730	0
29	20230629	193300	263253240	15730	15730	15730	15730	0
30	20230629	193200	263253240	15730	15730	15730	15730	0
31	20230629	193100	263253240	15730	15730	15730	15730	0
32	20230629	193000	263253240	15730	15730	15730	15730	239
33	20230629	192900	263253240	15730	15730	15730	15730	0
34	20230629	192800	263253240	15730	15730	15730	15730	0
35	20230629	192700	263253240	15730	15730	15730	15730	0
36	20230629	192600	263253240	15730	15730	15730	15730	0
37	20230629	192500	263253240	15730	15730	15730	15730	0
38	20230629	192400	263253240	15730	15730	15730	15730	0
39	20230629	192300	263253240	15730	15730	15730	15730	0
40	20230629	192200	263253240	15730	15730	15730	15730	0
41	20230629	192100	263253240	15730	15730	15730	15730	0
42	20230629	192000	263253240	15730	15730	15730	15730	0
43	20230629	191900	263253240	15730	15730	15730	15730	0
44	20230629	191800	263253240	15730	15730	15730	15730	0
45	20230629	191700	263253240	15730	15730	15730	15730	0
46	20230629	191600	263253240	15730	15730	15730	15730	0
47	20230629	191500	263253240	15730	15730	15730	15730	0
48	20230629	191400	263253240	15730	15730	15730	15730	0
49	20230629	191300	263253240	15730	15730	15730	15730	0
50	20230629	191200	263253240	15730	15730	15730	15730	0
51	20230629	191100	263253240	15730	15730	15730	15730	0
52	20230629	191000	263253240	15730	15730	15730	15730	0
53	20230629	190900	263253240	15730	15730	15730	15730	0
54	20230629	190800	263253240	15730	15730	15730	15730	0
55	20230629	190700	263253240	15730	15730	15730	15730	0
56	20230629	190600	263253240	15730	15730	15730	15730	0
57	20230629	190500	263253240	15730	15730	15730	15730	0
58	20230629	190400	263253240	15730	15730	15730	15730	0
59	20230629	190300	263253240	15730	15730	15730	15730	0
60	20230629	190200	263253240	15730	15730	15730	15730	0
61	20230629	190100	263253240	15730	15730	15730	15730	0
62	20230629	190000	263253240	15730	15730	15730	15730	239
63	20230629	185900	263253240	15730	15730	15730	15730	0
64	20230629	185800	263253240	15730	15730	15730	15730	0
65	20230629	185700	263253240	15730	15730	15730	15730	0
66	20230629	185600	263253240	15730	15730	15730	15730	0
67	20230629	185500	263253240	15730	15730	15730	15730	0
68	20230629	185400	263253240	15730	15730	15730	15730	0
69	20230629	185300	263253240	15730	15730	15730	15730	0
70	20230629	185200	263253240	15730	15730	15730	15730	0
71	20230629	185100	263253240	15730	15730	15730	15730	0
72	20230629	185000	263253240	15730	15730	15730	15730	0
73	20230629	184900	263253240	15730	15730	15730	15730	0
74	20230629	184800	263253240	15730	15730	15730	15730	0
75	20230629	184700	263253240	15730	15730	15730	15730	0
76	20230629	184600	263253240	15730	15730	15730	15730	0
77	20230629	184500	263253240	15730	15730	15730	15730	0
78	20230629	184400	263253240	15730	15730	15730	15730	0
79	20230629	184300	263253240	15730	15730	15730	15730	0
80	20230629	184200	263253240	15730	15730	15730	15730	0
81	20230629	184100	263253240	15730	15730	15730	15730	0
82	20230629	184000	263253240	15730	15730	15730	15730	0
83	20230629	183900	263253240	15730	15730	15730	15730	0
84	20230629	183800	263253240	15730	15730	15730	15730	0
85	20230629	183700	263253240	15730	15730	15730	15730	0
86	20230629	183600	263253240	15730	15730	15730	15730	0
87	20230629	183500	263253240	15730	15730	15730	15730	0
88	20230629	183400	263253240	15730	15730	15730	15730	0
89	20230629	183300	263253240	15730	15730	15730	15730	0
90	20230629	183200	263253240	15730	15730	15730	15730	0
91	20230629	183100	263253240	15730	15730	15730	15730	0
92	20230629	183000	263253240	15730	15730	15730	15730	239
93	20230629	182900	263253240	15730	15730	15730	15730	0
94	20230629	182800	263253240	15730	15730	15730	15730	0
95	20230629	182700	263253240	15730	15730	15730	15730	0
96	20230629	182600	263253240	15730	15730	15730	15730	0
97	20230629	182500	263253240	15730	15730	15730	15730	0
98	20230629	182400	263253240	15730	15730	15730	15730	0
99	20230629	182300	263253240	15730	15730	15730	15730	0
100	20230629	182200	263253240	15730	15730	15730	15730	0
101	20230629	182100	263253240	15730	15730	15730	15730	0
102	20230629	182000	263253240	15730	15730	15730	15730	0
103	20230629	181900	263253240	15730	15730	15730	15730	0
104	20230629	181800	263253240	15730	15730	15730	15730	0
105	20230629	181700	263253240	15730	15730	15730	15730	0
106	20230629	181600	263253240	15730	15730	15730	15730	0
107	20230629	181500	263253240	15730	15730	15730	15730	0
108	20230629	181400	263253240	15730	15730	15730	15730	0
109	20230629	181300	263253240	15730	15730	15730	15730	0
110	20230629	181200	263253240	15730	15730	15730	15730	0
111	20230629	181100	263253240	15730	15730	15730	15730	0
112	20230629	181000	263253240	15730	15730	15730	15730	0
113	20230629	180900	263253240	15730	15730	15730	15730	0
114	20230629	180800	263253240	15730	15730	15730	15730	0
115	20230629	180700	263253240	15730	15730	15730	15730	0
116	20230629	180600	263253240	15730	15730	15730	15730	0
117	20230629	180500	263253240	15730	15730	15730	15730	0
118	20230629	180400	263253240	15730	15730	15730	15730	0
119	20230629	180300	263253240	15730	15730	15730	15730	0
120	20230629	180200	263253240	15730	15730	15730	15730	0
121	20230629	180100	263253240	15730	15730	15730	15730	0
122	20230629	180000	263253240	15730	15730	15730	15730	239
123	20230629	175900	263253240	15730	15730	15730	15730	0
124	20230629	175800	263253240	15730	15730	15730	15730	0
125	20230629	175700	263253240	15730	15730	15730	15730	0
126	20230629	175600	263253240	15730	15730	15730	15730	0
127	20230629	175500	263253240	15730	15730	15730	15730	0
128	20230629	175400	263253240	15730	15730	15730	15730	0
129	20230629	175300	263253240	15730	15730	15730	15730	0
130	20230629	175200	263253240	15730	15730	15730	15730	0
131	20230629	175100	263253240	15730	15730	15730	15730	0
132	20230629	175000	263253240	15730	15730	15730	15730	0
133	20230629	174900	263253240	15730	15730	15730	15730	0
134	20230629	174800	263253240	15730	15730	15730	15730	0
135	20230629	174700	263253240	15730	15730	15730	15730	0
136	20230629	174600	263253240	15730	15730	15730	15730	0
137	20230629	174500	263253240	15730	15730	15730	15730	0
138	20230629	174400	263253240	15730	15730	15730	15730	0
139	20230629	174300	263253240	15730	15730	15730	15730	0
140	20230629	174200	263253240	15730	15730	15730	15730	0
141	20230629	174100	263253240	15730	15730	15730	15730	0
142	20230629	174000	263253240	15730	15730	15730	15730	0
143	20230629	173900	263253240	15730	15730	15730	15730	0
144	20230629	173800	263253240	15730	15730	15730	15730	0
145	20230629	173700	263253240	15730	15730	15730	15730	0
146	20230629	173600	263253240	15730	15730	15730	15730	0
147	20230629	173500	263253240	15730	15730	15730	15730	0
148	20230629	173400	263253240	15730	15730	15730	15730	0
149	20230629	173300	263253240	15730	15730	15730	15730	0
150	20230629	173200	263253240	15730	15730	15730	15730	0
151	20230629	173100	263253240	15730	15730	15730	15730	0
152	20230629	173000	263253240	15730	15730	15730	15730	239
153	20230629	172900	263253240	15730	15730	15730	15730	0
154	20230629	172800	263253240	15730	15730	15730	15730	0
155	20230629	172700	263253240	15730	15730	15730	15730	0
156	20230629	172600	263253240	15730	15730	15730	15730	0
157	20230629	172500	263253240	15730	15730	15730	15730	0
158	20230629	172400	263253240	15730	15730	15730	15730	0
159	20230629	172300	263253240	15730	15730	15730	15730	0
160	20230629	172200	263253240	15730	15730	15730	15730	0
161	20230629	172100	263253240	15730	15730	15730	15730	0
162	20230629	172000	263253240	15730	15730	15730	15730	0
163	20230629	171900	263253240	15730	15730	15730	15730	0
164	20230629	171800	263253240	15730	15730	15730	15730	0
165	20230629	171700	263253240	15730	15730	15730	15730	0
166	20230629	171600	263253240	15730	15730	15730	15730	0
167	20230629	171500	263253240	15730	15730	15730	15730	0
168	20230629	171400	263253240	15730	15730	15730	15730	0
169	20230629	171300	263253240	15730	15730	15730	15730	0
170	20230629	171200	263253240	15730	15730	15730	15730	0
171	20230629	171100	263253240	15730	15730	15730	15730	0
172	20230629	171000	263253240	15730	15730	15730	15730	0
173	20230629	170900	263253240	15730	15730	15730	15730	0
174	20230629	170800	263253240	15730	15730	15730	15730	0
175	20230629	170700	263253240	15730	15730	15730	15730	0
176	20230629	170600	263253240	15730	15730	15730	15730	0
177	20230629	170500	263253240	15730	15730	15730	15730	0
178	20230629	170400	263253240	15730	15730	15730	15730	0
179	20230629	170300	263253240	15730	15730	15730	15730	0
180	20230629	170200	263253240	15730	15730	15730	15730	0
181	20230629	170100	263253240	15730	15730	15730	15730	0
182	20230629	170000	263253240	15730	15730	15730	15730	239
183	20230629	165900	263253240	15730	15730	15730	15730	0
184	20230629	165800	263253240	15730	15730	15730	15730	0
185	20230629	165700	263253240	15730	15730	15730	15730	0
186	20230629	165600	263253240	15730	15730	15730	15730	0
187	20230629	165500	263253240	15730	15730	15730	15730	0
188	20230629	165400	263253240	15730	15730	15730	15730	0
189	20230629	165300	263253240	15730	15730	15730	15730	0
190	20230629	165200	263253240	15730	15730	15730	15730	0
191	20230629	165100	263253240	15730	15730	15730	15730	0
192	20230629	165000	263253240	15730	15730	15730	15730	0
193	20230629	164900	263253240	15730	15730	15730	15730	0
194	20230629	164800	263253240	15730	15730	15730	15730	0
195	20230629	164700	263253240	15730	15730	15730	15730	0
196	20230629	164600	263253240	15730	15730	15730	15730	0
197	20230629	164500	263253240	15730	15730	15730	15730	0
198	20230629	164400	263253240	15730	15730	15730	15730	0
199	20230629	164300	263253240	15730	15730	15730	15730	0
200	20230629	164200	263253240	15730	15730	15730	15730	0
201	20230629	164100	263253240	15730	15730	15730	15730	0
202	20230629	164000	263253240	15730	15730	15730	15730	0
203	20230629	163900	263253240	15730	15730	15730	15730	0
204	20230629	163800	263253240	15730	15730	15730	15730	0
205	20230629	163700	263253240	15730	15730	15730	15730	0
206	20230629	163600	263253240	15730	15730	15730	15730	0
207	20230629	163500	263253240	15730	15730	15730	15730	0
208	20230629	163400	263253240	15730	15730	15730	15730	0
209	20230629	163300	263253240	15730	15730	15730	15730	0
210	20230629	163200	263253240	15730	15730	15730	15730	0
211	20230629	163100	263253240	15730	15730	15730	15730	0
212	20230629	163000	263253240	15730	15730	15730	15730	239
213	20230629	162900	263253240	15730	15730	15730	15730	0
214	20230629	162800	263253240	15730	15730	15730	15730	0
215	20230629	162700	263253240	15730	15730	15730	15730	0
216	20230629	162600	263253240	15730	15730	15730	15730	0
217	20230629	162500	263253240	15730	15730	15730	15730	0
218	20230629	162400	263253240	15730	15730	15730	15730	0
219	20230629	162300	263253240	15730	15730	15730	15730	0
220	20230629	162200	263253240	15730	15730	15730	15730	0
221	20230629	162100	263253240	15730	15730	15730	15730	0
222	20230629	162000	263253240	15730	15730	15730	15730	0
223	20230629	161900	263253240	15730	15730	15730	15730	0
224	20230629	161800	263253240	15730	15730	15730	15730	0
225	20230629	161700	263253240	15730	15730	15730	15730	0
226	20230629	161600	263253240	15730	15730	15730	15730	0
227	20230629	161500	263253240	15730	15730	15730	15730	0
228	20230629	161400	263253240	15730	15730	15730	15730	0
229	20230629	161300	263253240	15730	15730	15730	15730	0
230	20230629	161200	263253240	15730	15730	15730	15730	0
231	20230629	161100	263253240	15730	15730	15730	15730	0
232	20230629	161000	263253240	15730	15730	15730	15730	0
233	20230629	160900	263253240	15730	15730	15730	15730	0
234	20230629	160800	263253240	15730	15730	15730	15730	0
235	20230629	160700	263253240	15730	15730	15730	15730	0
236	20230629	160600	263253240	15730	15730	15730	15730	0
237	20230629	160500	263253240	15730	15730	15730	15730	0
238	20230629	160400	263253240	15730	15730	15730	15730	0
239	20230629	160300	263253240	15730	15730	15730	15730	0
240	20230629	160200	263253240	15730	15730	15730	15730	0
241	20230629	160100	263253240	15730	15730	15730	15730	0
242	20230629	160000	263253240	15730	15730	15730	15730	239
243	20230629	155900	263253240	15730	15730	15730	15730	0
244	20230629	155800	263253240	15730	15730	15730	15730	0
245	20230629	155700	263253240	15730	15730	15730	15730	0
246	20230629	155600	263253240	15730	15730	15730	15730	0
247	20230629	155500	263253240	15730	15730	15730	15730	0
248	20230629	155400	263253240	15730	15730	15730	15730	0
249	20230629	155300	263253240	15730	15730	15730	15730	0
250	20230629	155200	263253240	15730	15730	15730	15730	0
251	20230629	155100	263253240	15730	15730	15730	15730	0
252	20230629	155000	263253240	15730	15730	15730	15730	0
253	20230629	154900	263253240	15730	15730	15730	15730	0
254	20230629	154800	263253240	15730	15730	15730	15730	0
255	20230629	154700	263253240	15730	15730	15730	15730	0
256	20230629	154600	263253240	15730	15730	15730	15730	0
257	20230629	154500	263253240	15730	15730	15730	15730	0
258	20230629	154400	263253240	15730	15730	15730	15730	0
259	20230629	154300	263253240	15730	15730	15730	15730	0
260	20230629	154200	263253240	15730	15730	15730	15730	0
261	20230629	154100	263253240	15730	15730	15730	15730	0
262	20230629	154000	263253240	15730	15730	15730	15730	0
263	20230629	153900	263253240	15730	15730	15730	15730	0
264	20230629	153800	263253240	15730	15730	15730	15730	0
265	20230629	153700	263253240	15730	15730	15730	15730	0
266	20230629	153600	263253240	15730	15730	15730	15730	0
267	20230629	153500	263253240	15730	15730	15730	15730	0
268	20230629	153400	263253240	15730	15730	15730	15730	0
269	20230629	153300	263253240	15730	15730	15730	15730	0
270	20230629	153200	263253240	15730	15730	15730	15730	0
271	20230629	153100	263253240	15730	15730	15730	15730	0
272	20230629	153000	263253240	15730	15730	15730	15730	478
273	20230629	152900	259493770	15730	15730	15730	15730	0
274	20230629	152800	259493770	15730	15730	15730	15730	0
275	20230629	152700	259493770	15730	15730	15730	15730	0
276	20230629	152600	259493770	15730	15730	15730	15730	0
277	20230629	152500	259493770	15730	15730	15730	15730	0
278	20230629	152400	259493770	15730	15730	15730	15730	0
279	20230629	152300	259493770	15730	15730	15730	15730	0
280	20230629	152200	259493770	15730	15730	15730	15730	0
281	20230629	152100	259493770	15730	15730	15730	15730	0
282	20230629	152000	259493770	15730	15730	15730	15730	0
283	20230629	151900	259493770	15730	15730	15730	15730	50
284	20230629	151800	258707270	15730	15730	15730	15730	0
285	20230629	151700	258707270	15730	15730	15730	15730	0
286	20230629	151600	258707270	15730	15730	15730	15730	64
287	20230629	151500	257700550	15730	15720	15730	15720	64
288	20230629	151400	256693890	15730	15730	15730	15730	64
289	20230629	151300	255687170	15730	15730	15730	15730	67
290	20230629	151200	254633260	15740	15740	15740	15740	64
291	20230629	151100	253625900	15740	15740	15740	15740	138
292	20230629	151000	251453780	15730	15700	15730	15700	207
293	20230629	150900	248198440	15700	15700	15700	15700	0
294	20230629	150800	248198440	15700	15700	15700	15700	0
295	20230629	150700	248198440	15700	15700	15700	15700	0
296	20230629	150600	248198440	15700	15710	15710	15700	10
297	20230629	150500	248041410	15710	15710	15710	15710	0
298	20230629	150400	248041410	15710	15710	15710	15710	70
299	20230629	150300	246941710	15710	15710	15710	15710	0
300	20230629	150200	246941710	15710	15710	15710	15710	0
301	20230629	150100	246941710	15710	15710	15710	15710	0
302	20230629	150000	246941710	15710	15710	15710	15710	0
303	20230629	145900	246941710	15710	15710	15710	15710	0
304	20230629	145800	246941710	15710	15710	15710	15710	1
305	20230629	145700	246926000	15710	15710	15710	15710	0
306	20230629	145600	246926000	15710	15710	15710	15710	0
307	20230629	145500	246926000	15710	15710	15710	15710	0
308	20230629	145400	246926000	15710	15700	15710	15700	5
309	20230629	145300	246847470	15700	15700	15700	15700	25
310	20230629	145200	246454970	15670	15670	15670	15670	2
311	20230629	145100	246423630	15670	15670	15670	15670	5
312	20230629	145000	246345280	15710	15680	15710	15680	51
313	20230629	144900	245545570	15680	15690	15690	15680	701
314	20230629	144800	234548230	15690	15690	15690	15690	9
315	20230629	144700	234407020	15710	15710	15710	15710	0
316	20230629	144600	234407020	15710	15710	15710	15710	0
317	20230629	144500	234407020	15710	15710	15710	15710	0
318	20230629	144400	234407020	15710	15710	15710	15710	0
319	20230629	144300	234407020	15710	15710	15710	15710	74
320	20230629	144200	233244480	15720	15720	15720	15720	3
321	20230629	144100	233197320	15720	15720	15720	15720	0
322	20230629	144000	233197320	15720	15720	15720	15720	0
323	20230629	143900	233197320	15720	15720	15720	15720	3
324	20230629	143800	233150160	15720	15720	15720	15720	0
325	20230629	143700	233150160	15720	15720	15720	15720	3
326	20230629	143600	233103000	15720	15720	15720	15720	103
327	20230629	143500	231483840	15720	15720	15720	15720	10
328	20230629	143400	231326640	15720	15720	15720	15720	0
329	20230629	143300	231326640	15720	15720	15720	15720	4
330	20230629	143200	231263760	15720	15720	15720	15720	0
331	20230629	143100	231263760	15720	15720	15720	15720	0
332	20230629	143000	231263760	15720	15720	15720	15720	0
333	20230629	142900	231263760	15720	15720	15720	15720	0
334	20230629	142800	231263760	15720	15720	15720	15720	0
335	20230629	142700	231263760	15720	15700	15720	15700	66
336	20230629	142600	230227520	15700	15700	15700	15700	0
337	20230629	142500	230227520	15700	15700	15700	15700	10
338	20230629	142400	230070520	15710	15710	15710	15710	3
339	20230629	142300	230023390	15700	15700	15700	15700	0
340	20230629	142200	230023390	15700	15700	15700	15700	0
341	20230629	142100	230023390	15700	15700	15700	15700	0
342	20230629	142000	230023390	15700	15710	15710	15700	160
343	20230629	141900	227511280	15700	15700	15700	15700	0
344	20230629	141800	227511280	15700	15700	15700	15700	0
345	20230629	141700	227511280	15700	15700	15700	15700	0
346	20230629	141600	227511280	15700	15700	15700	15700	0
347	20230629	141500	227511280	15700	15700	15700	15700	0
348	20230629	141400	227511280	15700	15750	15750	15700	299
349	20230629	141300	222811120	15770	15770	15770	15770	0
350	20230629	141200	222811120	15770	15770	15770	15770	0
351	20230629	141100	222811120	15770	15770	15770	15770	14
352	20230629	141000	222590340	15770	15770	15770	15770	0
353	20230629	140900	222590340	15770	15770	15770	15770	0
354	20230629	140800	222590340	15770	15770	15770	15770	6
355	20230629	140700	222495720	15770	15770	15770	15770	3
356	20230629	140600	222448410	15770	15770	15770	15770	203
357	20230629	140500	219247100	15770	15770	15770	15770	3
358	20230629	140400	219199790	15760	15730	15760	15730	426
359	20230629	140300	212495480	15730	15700	15730	15700	432
360	20230629	140200	205712570	15700	15700	15700	15700	13
361	20230629	140100	205508470	15700	15700	15700	15700	3
362	20230629	140000	205461370	15700	15700	15700	15700	60
363	20230629	135900	204519370	15700	15690	15700	15690	15
364	20230629	135800	204283930	15690	15680	15690	15680	176
365	20230629	135700	201522610	15680	15680	15680	15680	0
366	20230629	135600	201522610	15680	15680	15680	15680	3
367	20230629	135500	201475570	15670	15670	15670	15670	7
368	20230629	135400	201365880	15660	15660	15660	15660	0
369	20230629	135300	201365880	15660	15660	15660	15660	1448
370	20230629	135200	178690200	15650	15650	15650	15650	0
371	20230629	135100	178690200	15650	15650	15650	15650	0
372	20230629	135000	178690200	15650	15650	15650	15650	29
373	20230629	134900	178236350	15640	15640	15640	15640	0
374	20230629	134800	178236350	15640	15640	15640	15640	1
375	20230629	134700	178220710	15690	15690	15690	15690	109
376	20230629	134600	176510500	15610	15610	15610	15600	253
377	20230629	134500	172561190	15570	15570	15570	15570	0
378	20230629	134400	172561190	15570	15570	15570	15570	0
379	20230629	134300	172561190	15570	15570	15570	15570	0
380	20230629	134200	172561190	15570	15570	15570	15570	0
381	20230629	134100	172561190	15570	15570	15570	15570	0
382	20230629	134000	172561190	15570	15570	15570	15570	0
383	20230629	133900	172561190	15570	15570	15570	15570	0
384	20230629	133800	172561190	15570	15570	15570	15570	0
385	20230629	133700	172561190	15570	15570	15570	15570	0
386	20230629	133600	172561190	15570	15570	15570	15570	0
387	20230629	133500	172561190	15570	15570	15570	15570	0
388	20230629	133400	172561190	15570	15570	15570	15570	0
389	20230629	133300	172561190	15570	15570	15570	15570	0
390	20230629	133200	172561190	15570	15570	15570	15570	0
391	20230629	133100	172561190	15570	15570	15570	15570	0
392	20230629	133000	172561190	15570	15570	15570	15570	20
393	20230629	132900	172249790	15610	15610	15610	15610	0
394	20230629	132800	172249790	15610	15610	15610	15610	1
395	20230629	132700	172234180	15610	15610	15610	15610	11
396	20230629	132600	172062470	15610	15610	15610	15610	0
397	20230629	132500	172062470	15610	15610	15610	15610	1
398	20230629	132400	172046860	15610	15610	15610	15610	0
399	20230629	132300	172046860	15610	15660	15660	15610	5
400	20230629	132200	171968630	15670	15670	15670	15670	1
401	20230629	132100	171952960	15670	15670	15670	15670	0
402	20230629	132000	171952960	15670	15710	15730	15670	3
403	20230629	131900	171905850	15730	15730	15730	15730	0
404	20230629	131800	171905850	15730	15730	15730	15680	86
405	20230629	131700	170553250	15610	15610	15610	15610	4
406	20230629	131600	170490810	15740	15740	15740	15590	202
407	20230629	131500	167312100	15740	15740	15740	15740	0
408	20230629	131400	167312100	15740	15740	15740	15740	56
409	20230629	131300	166430660	15750	15640	15750	15640	314
410	20230629	131200	161488530	15750	15670	15750	15670	502
411	20230629	131100	153605320	15570	15570	15570	15570	0
412	20230629	131000	153605320	15570	15560	15570	15560	3
413	20230629	130900	153558630	15560	15560	15560	15560	0
414	20230629	130800	153558630	15560	15560	15560	15560	0
415	20230629	130700	153558630	15560	15540	15560	15540	78
416	20230629	130600	152346130	15540	15540	15540	15540	0
417	20230629	130500	152346130	15540	15540	15540	15540	0
418	20230629	130400	152346130	15540	15540	15540	15540	0
419	20230629	130300	152346130	15540	15540	15540	15540	0
420	20230629	130200	152346130	15540	15540	15540	15540	0
421	20230629	130100	152346130	15540	15540	15540	15540	0
422	20230629	130000	152346130	15540	15540	15540	15540	6
423	20230629	125900	152252890	15530	15530	15530	15530	0
424	20230629	125800	152252890	15530	15530	15530	15530	0
425	20230629	125700	152252890	15530	15530	15530	15530	0
426	20230629	125600	152252890	15530	15530	15530	15530	1
427	20230629	125500	152237360	15550	15550	15550	15550	0
428	20230629	125400	152237360	15550	15550	15550	15550	24
429	20230629	125300	151864160	15550	15550	15550	15550	0
430	20230629	125200	151864160	15550	15550	15550	15550	0
431	20230629	125100	151864160	15550	15550	15550	15550	0
432	20230629	125000	151864160	15550	15550	15550	15550	0
433	20230629	124900	151864160	15550	15550	15550	15550	10
434	20230629	124800	151708660	15580	15580	15580	15580	0
435	20230629	124700	151708660	15580	15580	15580	15580	0
436	20230629	124600	151708660	15580	15580	15580	15580	0
437	20230629	124500	151708660	15580	15580	15580	15580	0
438	20230629	124400	151708660	15580	15580	15580	15580	0
439	20230629	124300	151708660	15580	15580	15580	15580	0
440	20230629	124200	151708660	15580	15580	15580	15580	0
441	20230629	124100	151708660	15580	15580	15580	15580	0
442	20230629	124000	151708660	15580	15580	15580	15580	0
443	20230629	123900	151708660	15580	15580	15580	15580	0
444	20230629	123800	151708660	15580	15580	15580	15580	0
445	20230629	123700	151708660	15580	15580	15580	15580	0
446	20230629	123600	151708660	15580	15580	15580	15580	0
447	20230629	123500	151708660	15580	15580	15580	15580	0
448	20230629	123400	151708660	15580	15580	15580	15580	0
449	20230629	123300	151708660	15580	15580	15580	15580	0
450	20230629	123200	151708660	15580	15580	15580	15580	0
451	20230629	123100	151708660	15580	15580	15580	15580	0
452	20230629	123000	151708660	15580	15580	15580	15580	0
453	20230629	122900	151708660	15580	15580	15580	15580	0
454	20230629	122800	151708660	15580	15580	15580	15580	0
455	20230629	122700	151708660	15580	15580	15580	15580	0
456	20230629	122600	151708660	15580	15580	15580	15580	0
457	20230629	122500	151708660	15580	15580	15580	15580	3
458	20230629	122400	151661920	15580	15580	15580	15580	0
459	20230629	122300	151661920	15580	15580	15580	15580	3
460	20230629	122200	151615180	15590	15590	15590	15590	0
461	20230629	122100	151615180	15590	15590	15590	15590	0
462	20230629	122000	151615180	15590	15590	15590	15590	1
463	20230629	121900	151599590	15590	15610	15610	15590	210
464	20230629	121800	148325650	15590	15590	15590	15590	0
465	20230629	121700	148325650	15590	15590	15590	15590	0
466	20230629	121600	148325650	15590	15590	15590	15590	0
467	20230629	121500	148325650	15590	15590	15590	15590	0
468	20230629	121400	148325650	15590	15680	15680	15590	3
469	20230629	121300	148278700	15700	15700	15700	15700	0
470	20230629	121200	148278700	15700	15580	15700	15580	191
471	20230629	121100	145281320	15640	15640	15640	15640	0
472	20230629	121000	145281320	15640	15570	15640	15570	10
473	20230629	120900	145124990	15630	15570	15630	15570	20
474	20230629	120800	144812690	15500	15500	15500	15500	0
475	20230629	120700	144812690	15500	15500	15500	15500	0
476	20230629	120600	144812690	15500	15500	15500	15500	0
477	20230629	120500	144812690	15500	15500	15500	15500	0
478	20230629	120400	144812690	15500	15500	15500	15500	0
479	20230629	120300	144812690	15500	15500	15500	15500	0
480	20230629	120200	144812690	15500	15500	15500	15500	0
481	20230629	120100	144812690	15500	15500	15500	15500	0
482	20230629	120000	144812690	15500	15500	15500	15500	10
483	20230629	115900	144657690	15500	15500	15500	15500	0
484	20230629	115800	144657690	15500	15500	15500	15500	4
485	20230629	115700	144595690	15500	15500	15500	15500	0
486	20230629	115600	144595690	15500	15500	15500	15500	0
487	20230629	115500	144595690	15500	15500	15500	15500	0
488	20230629	115400	144595690	15500	15500	15500	15500	0
489	20230629	115300	144595690	15500	15500	15500	15500	0
490	20230629	115200	144595690	15500	15500	15500	15500	4
491	20230629	115100	144533690	15500	15540	15540	15500	97
492	20230629	115000	143029950	15550	15550	15550	15550	0
493	20230629	114900	143029950	15550	15550	15550	15550	0
494	20230629	114800	143029950	15550	15550	15550	15550	0
495	20230629	114700	143029950	15550	15550	15550	15550	0
496	20230629	114600	143029950	15550	15550	15550	15550	0
497	20230629	114500	143029950	15550	15550	15550	15550	1
498	20230629	114400	143014400	15560	15560	15560	15560	0
499	20230629	114300	143014400	15560	15560	15560	15560	0
500	20230629	114200	143014400	15560	15560	15560	15560	0
501	20230629	114100	143014400	15560	15560	15560	15560	6
502	20230629	114000	142921040	15570	15570	15570	15570	0
503	20230629	113900	142921040	15570	15570	15570	15570	1
504	20230629	113800	142905470	15570	15570	15570	15570	0
505	20230629	113700	142905470	15570	15580	15580	15570	345
506	20230629	113600	137532570	15580	15580	15580	15580	152
507	20230629	113500	135164410	15580	15580	15580	15580	0
508	20230629	113400	135164410	15580	15580	15580	15580	0
509	20230629	113300	135164410	15580	15600	15600	15580	25
510	20230629	113200	134774610	15640	15640	15640	15640	0
511	20230629	113100	134774610	15640	15640	15640	15640	0
512	20230629	113000	134774610	15640	15640	15640	15640	1
513	20230629	112900	134758970	15640	15640	15640	15640	0
514	20230629	112800	134758970	15640	15640	15640	15640	0
515	20230629	112700	134758970	15640	15640	15640	15640	0
516	20230629	112600	134758970	15640	15640	15640	15640	0
517	20230629	112500	134758970	15640	15640	15640	15640	0
518	20230629	112400	134758970	15640	15640	15640	15640	0
519	20230629	112300	134758970	15640	15640	15640	15640	0
520	20230629	112200	134758970	15640	15640	15640	15640	0
521	20230629	112100	134758970	15640	15640	15640	15640	0
522	20230629	112000	134758970	15640	15640	15640	15640	1
523	20230629	111900	134743330	15600	15600	15600	15600	10
524	20230629	111800	134587330	15600	15600	15600	15600	0
525	20230629	111700	134587330	15600	15600	15600	15600	49
526	20230629	111600	133822930	15600	15600	15600	15600	2
527	20230629	111500	133791730	15600	15600	15600	15600	9
528	20230629	111400	133651330	15600	15630	15650	15600	11
529	20230629	111300	133479430	15640	15630	15740	15630	250
530	20230629	111200	129568670	15630	15630	15630	15630	1
531	20230629	111100	129553040	15610	15580	15610	15580	31
532	20230629	111000	129069970	15570	15570	15570	15570	0
533	20230629	110900	129069970	15570	15570	15570	15570	30
534	20230629	110800	128602870	15600	15630	15630	15600	56
535	20230629	110700	127728160	15630	15630	15630	15630	20
536	20230629	110600	127415560	15670	15670	15670	15670	32
537	20230629	110500	126914120	15670	15670	15670	15670	0
538	20230629	110400	126914120	15670	15670	15670	15670	4
539	20230629	110300	126851440	15620	15620	15620	15620	1
540	20230629	110200	126835820	15620	15600	15620	15600	2
541	20230629	110100	126804600	15580	15510	15930	15510	2912
542	20230629	110000	80915350	15550	15550	15550	15550	0
543	20230629	105900	80915350	15550	15550	15550	15550	0
544	20230629	105800	80915350	15550	15550	15550	15550	1
545	20230629	105700	80899800	15520	15580	15580	15520	4
546	20230629	105600	80837600	15510	15540	15540	15500	70
547	20230629	105500	79751980	15580	15580	15580	15580	20
548	20230629	105400	79440380	15510	15540	15580	15510	53
549	20230629	105300	78617420	15510	15510	15510	15510	22
550	20230629	105200	78276200	15500	15550	15550	15500	497
551	20230629	105100	70567710	15540	15490	15540	15490	761
552	20230629	105000	58751840	15500	15460	15500	15460	402
553	20230629	104900	52521060	15460	15460	15460	15460	1
554	20230629	104800	52505600	15490	15450	15490	15450	289
555	20230629	104700	48029120	15480	15450	15480	15450	2
556	20230629	104600	47998190	15400	15400	15400	15400	0
557	20230629	104500	47998190	15400	15400	15400	15400	0
558	20230629	104400	47998190	15400	15400	15400	15400	0
559	20230629	104300	47998190	15400	15400	15400	15400	0
560	20230629	104200	47998190	15400	15400	15400	15400	0
561	20230629	104100	47998190	15400	15400	15400	15400	0
562	20230629	104000	47998190	15400	15400	15400	15400	52
563	20230629	103900	47197390	15400	15400	15400	15400	20
564	20230629	103800	46889390	15400	15400	15400	15400	0
565	20230629	103700	46889390	15400	15400	15400	15400	0
566	20230629	103600	46889390	15400	15400	15400	15400	0
567	20230629	103500	46889390	15400	15400	15400	15400	10
568	20230629	103400	46735390	15490	15440	15490	15440	300
569	20230629	103300	42088440	15450	15450	15450	15450	0
570	20230629	103200	42088440	15450	15450	15450	15450	1
571	20230629	103100	42072990	15410	15410	15410	15410	17
572	20230629	103000	41811020	15410	15410	15410	15410	0
573	20230629	102900	41811020	15410	15410	15410	15410	0
574	20230629	102800	41811020	15410	15420	15420	15410	83
575	20230629	102700	40531980	15420	15450	15450	15420	170
576	20230629	102600	37905540	15450	15450	15450	15450	0
577	20230629	102500	37905540	15450	15450	15450	15450	0
578	20230629	102400	37905540	15450	15450	15450	15450	90
579	20230629	102300	36515040	15450	15450	15450	15450	0
580	20230629	102200	36515040	15450	15440	15450	15440	2
581	20230629	102100	36484150	15440	15440	15440	15440	3
582	20230629	102000	36437830	15410	15400	15440	15400	8
583	20230629	101900	36314550	15370	15370	15370	15370	100
584	20230629	101800	34777550	15380	15400	15400	15380	5
585	20230629	101700	34700590	15400	15360	15400	15360	2
586	20230629	101600	34669830	15400	15400	15400	15400	0
587	20230629	101500	34669830	15400	15400	15400	15400	10
588	20230629	101400	34515830	15360	15360	15360	15360	0
589	20230629	101300	34515830	15360	15390	15390	15360	130
590	20230629	101200	32518250	15350	15340	15350	15340	153
591	20230629	101100	30169830	15340	15340	15340	15340	20
592	20230629	101000	29863030	15340	15380	15380	15340	131
593	20230629	100900	27853450	15490	15490	15490	15490	0
594	20230629	100800	27853450	15490	15490	15490	15490	0
595	20230629	100700	27853450	15490	15490	15490	15490	0
596	20230629	100600	27853450	15490	15380	15490	15380	100
597	20230629	100500	26304560	15490	15490	15490	15490	0
598	20230629	100400	26304560	15490	15490	15490	15490	0
599	20230629	100300	26304560	15490	15380	15490	15380	2
600	20230629	100200	26273690	15380	15380	15380	15380	2
601	20230629	100100	26242930	15490	15370	15490	15370	33
602	20230629	100000	25733390	15370	15370	15370	15370	0
603	20230629	095900	25733390	15370	15370	15370	15370	0
604	20230629	095800	25733390	15370	15370	15370	15370	0
605	20230629	095700	25733390	15370	15370	15370	15370	1
606	20230629	095600	25718020	15370	15370	15370	15370	0
607	20230629	095500	25718020	15370	15370	15370	15370	0
608	20230629	095400	25718020	15370	15370	15370	15370	0
609	20230629	095300	25718020	15370	15370	15370	15370	0
610	20230629	095200	25718020	15370	15370	15370	15370	66
611	20230629	095100	24703600	15370	15370	15370	15370	0
612	20230629	095000	24703600	15370	15370	15370	15370	0
613	20230629	094900	24703600	15370	15370	15370	15370	0
614	20230629	094800	24703600	15370	15370	15370	15370	0
615	20230629	094700	24703600	15370	15370	15370	15370	0
616	20230629	094600	24703600	15370	15370	15370	15370	9
617	20230629	094500	24565270	15370	15370	15370	15370	10
618	20230629	094400	24411570	15370	15370	15370	15370	0
619	20230629	094300	24411570	15370	15370	15370	15370	0
620	20230629	094200	24411570	15370	15370	15370	15370	0
621	20230629	094100	24411570	15370	15370	15370	15370	0
622	20230629	094000	24411570	15370	15370	15370	15370	0
623	20230629	093900	24411570	15370	15370	15370	15370	0
624	20230629	093800	24411570	15370	15370	15370	15370	0
625	20230629	093700	24411570	15370	15370	15370	15370	0
626	20230629	093600	24411570	15370	15370	15370	15370	0
627	20230629	093500	24411570	15370	15370	15370	15370	0
628	20230629	093400	24411570	15370	15370	15370	15370	1
629	20230629	093300	24396200	15340	15340	15340	15340	40
630	20230629	093200	23782600	15340	15350	15350	15340	964
631	20230629	093100	8993830	15370	15370	15370	15370	81
632	20230629	093000	7748860	15370	15390	15400	15370	32
633	20230629	092900	7256220	15460	15440	15460	15440	2
634	20230629	092800	7225320	15370	15370	15370	15370	0
635	20230629	092700	7225320	15370	15370	15370	15370	0
636	20230629	092600	7225320	15370	15370	15370	15370	0
637	20230629	092500	7225320	15370	15370	15370	15370	15
638	20230629	092400	6994770	15470	15470	15470	15470	0
639	20230629	092300	6994770	15470	15470	15470	15470	0
640	20230629	092200	6994770	15470	15470	15470	15470	30
641	20230629	092100	6530670	15490	15490	15490	15490	0
642	20230629	092000	6530670	15490	15490	15490	15490	0
643	20230629	091900	6530670	15490	15490	15490	15490	1
644	20230629	091800	6515180	15350	15350	15350	15350	0
645	20230629	091700	6515180	15350	15350	15350	15350	1
646	20230629	091600	6499830	15500	15500	15500	15500	7
647	20230629	091500	6391330	15510	15510	15510	15510	0
648	20230629	091400	6391330	15510	15510	15510	15510	0
649	20230629	091300	6391330	15510	15330	15510	15330	2
650	20230629	091200	6360490	15300	15300	15300	15300	137
651	20230629	091100	4264390	15300	15300	15300	15300	5
652	20230629	091000	4187890	15360	15370	15370	15360	79
653	20230629	090900	2973670	15410	15410	15410	15410	0
654	20230629	090800	2973670	15410	15410	15410	15410	1
655	20230629	090700	2958260	15450	15450	15450	15450	0
656	20230629	090600	2958260	15450	15450	15450	15450	50
657	20230629	090500	2185760	15440	15440	15440	15440	10
658	20230629	090400	2031360	15540	15490	15540	15490	100
659	20230629	090300	480500	15500	15500	15500	15500	30
660	20230629	090200	15500	15500	15500	15500	15500	1
661	20230629	090100	0	15360	15360	15360	15360	0
662	20230629	090000	0	15360	15360	15360	15360	0