KissMeData/018310/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	185700	307020990	15480	15480	15480	15480	567
3	20230629	185600	307020990	15480	15480	15480	15480	0
4	20230629	185500	307020990	15480	15480	15480	15480	0
5	20230629	185400	307020990	15480	15480	15480	15480	0
6	20230629	185300	307020990	15480	15480	15480	15480	0
7	20230629	185200	307020990	15480	15480	15480	15480	0
8	20230629	185100	307020990	15480	15480	15480	15480	0
9	20230629	185000	307020990	15480	15480	15480	15480	0
10	20230629	184900	307020990	15480	15480	15480	15480	0
11	20230629	184800	307020990	15480	15480	15480	15480	0
12	20230629	184700	307020990	15480	15480	15480	15480	0
13	20230629	184600	307020990	15480	15480	15480	15480	0
14	20230629	184500	307020990	15480	15480	15480	15480	0
15	20230629	184400	307020990	15480	15480	15480	15480	0
16	20230629	184300	307020990	15480	15480	15480	15480	0
17	20230629	184200	307020990	15480	15480	15480	15480	0
18	20230629	184100	307020990	15480	15480	15480	15480	0
19	20230629	184000	307020990	15480	15480	15480	15480	0
20	20230629	183900	307020990	15480	15480	15480	15480	0
21	20230629	183800	307020990	15480	15480	15480	15480	0
22	20230629	183700	307020990	15480	15480	15480	15480	0
23	20230629	183600	307020990	15480	15480	15480	15480	0
24	20230629	183500	307020990	15480	15480	15480	15480	0
25	20230629	183400	307020990	15480	15480	15480	15480	0
26	20230629	183300	307020990	15480	15480	15480	15480	0
27	20230629	183200	307020990	15480	15480	15480	15480	0
28	20230629	183100	307020990	15480	15480	15480	15480	0
29	20230629	183000	307020990	15480	15480	15480	15480	0
30	20230629	182900	307020990	15480	15480	15480	15480	0
31	20230629	182800	307020990	15480	15480	15480	15480	0
32	20230629	182700	307020990	15480	15480	15480	15480	567
33	20230629	182600	307020990	15480	15480	15480	15480	0
34	20230629	182500	307020990	15480	15480	15480	15480	0
35	20230629	182400	307020990	15480	15480	15480	15480	0
36	20230629	182300	307020990	15480	15480	15480	15480	0
37	20230629	182200	307020990	15480	15480	15480	15480	0
38	20230629	182100	307020990	15480	15480	15480	15480	0
39	20230629	182000	307020990	15480	15480	15480	15480	0
40	20230629	181900	307020990	15480	15480	15480	15480	0
41	20230629	181800	307020990	15480	15480	15480	15480	0
42	20230629	181700	307020990	15480	15480	15480	15480	0
43	20230629	181600	307020990	15480	15480	15480	15480	0
44	20230629	181500	307020990	15480	15480	15480	15480	0
45	20230629	181400	307020990	15480	15480	15480	15480	0
46	20230629	181300	307020990	15480	15480	15480	15480	0
47	20230629	181200	307020990	15480	15480	15480	15480	0
48	20230629	181100	307020990	15480	15480	15480	15480	0
49	20230629	181000	307020990	15480	15480	15480	15480	0
50	20230629	180900	307020990	15480	15480	15480	15480	0
51	20230629	180800	307020990	15480	15480	15480	15480	0
52	20230629	180700	307020990	15480	15480	15480	15480	0
53	20230629	180600	307020990	15480	15480	15480	15480	0
54	20230629	180500	307020990	15480	15480	15480	15480	0
55	20230629	180400	307020990	15480	15480	15480	15480	0
56	20230629	180300	307020990	15480	15480	15480	15480	0
57	20230629	180200	307020990	15480	15480	15480	15480	0
58	20230629	180100	307020990	15480	15480	15480	15480	0
59	20230629	180000	307020990	15480	15480	15480	15480	0
60	20230629	175900	307020990	15480	15480	15480	15480	0
61	20230629	175800	307020990	15480	15480	15480	15480	0
62	20230629	175700	307020990	15480	15480	15480	15480	567
63	20230629	175600	307020990	15480	15480	15480	15480	0
64	20230629	175500	307020990	15480	15480	15480	15480	0
65	20230629	175400	307020990	15480	15480	15480	15480	0
66	20230629	175300	307020990	15480	15480	15480	15480	0
67	20230629	175200	307020990	15480	15480	15480	15480	0
68	20230629	175100	307020990	15480	15480	15480	15480	0
69	20230629	175000	307020990	15480	15480	15480	15480	0
70	20230629	174900	307020990	15480	15480	15480	15480	0
71	20230629	174800	307020990	15480	15480	15480	15480	0
72	20230629	174700	307020990	15480	15480	15480	15480	0
73	20230629	174600	307020990	15480	15480	15480	15480	0
74	20230629	174500	307020990	15480	15480	15480	15480	0
75	20230629	174400	307020990	15480	15480	15480	15480	0
76	20230629	174300	307020990	15480	15480	15480	15480	0
77	20230629	174200	307020990	15480	15480	15480	15480	0
78	20230629	174100	307020990	15480	15480	15480	15480	0
79	20230629	174000	307020990	15480	15480	15480	15480	0
80	20230629	173900	307020990	15480	15480	15480	15480	0
81	20230629	173800	307020990	15480	15480	15480	15480	0
82	20230629	173700	307020990	15480	15480	15480	15480	0
83	20230629	173600	307020990	15480	15480	15480	15480	0
84	20230629	173500	307020990	15480	15480	15480	15480	0
85	20230629	173400	307020990	15480	15480	15480	15480	0
86	20230629	173300	307020990	15480	15480	15480	15480	0
87	20230629	173200	307020990	15480	15480	15480	15480	0
88	20230629	173100	307020990	15480	15480	15480	15480	0
89	20230629	173000	307020990	15480	15480	15480	15480	0
90	20230629	172900	307020990	15480	15480	15480	15480	0
91	20230629	172800	307020990	15480	15480	15480	15480	0
92	20230629	172700	307020990	15480	15480	15480	15480	567
93	20230629	172600	307020990	15480	15480	15480	15480	0
94	20230629	172500	307020990	15480	15480	15480	15480	0
95	20230629	172400	307020990	15480	15480	15480	15480	0
96	20230629	172300	307020990	15480	15480	15480	15480	0
97	20230629	172200	307020990	15480	15480	15480	15480	0
98	20230629	172100	307020990	15480	15480	15480	15480	0
99	20230629	172000	307020990	15480	15480	15480	15480	0
100	20230629	171900	307020990	15480	15480	15480	15480	0
101	20230629	171800	307020990	15480	15480	15480	15480	0
102	20230629	171700	307020990	15480	15480	15480	15480	0
103	20230629	171600	307020990	15480	15480	15480	15480	0
104	20230629	171500	307020990	15480	15480	15480	15480	0
105	20230629	171400	307020990	15480	15480	15480	15480	0
106	20230629	171300	307020990	15480	15480	15480	15480	0
107	20230629	171200	307020990	15480	15480	15480	15480	0
108	20230629	171100	307020990	15480	15480	15480	15480	0
109	20230629	171000	307020990	15480	15480	15480	15480	0
110	20230629	170900	307020990	15480	15480	15480	15480	0
111	20230629	170800	307020990	15480	15480	15480	15480	0
112	20230629	170700	307020990	15480	15480	15480	15480	0
113	20230629	170600	307020990	15480	15480	15480	15480	0
114	20230629	170500	307020990	15480	15480	15480	15480	0
115	20230629	170400	307020990	15480	15480	15480	15480	0
116	20230629	170300	307020990	15480	15480	15480	15480	0
117	20230629	170200	307020990	15480	15480	15480	15480	0
118	20230629	170100	307020990	15480	15480	15480	15480	0
119	20230629	170000	307020990	15480	15480	15480	15480	0
120	20230629	165900	307020990	15480	15480	15480	15480	0
121	20230629	165800	307020990	15480	15480	15480	15480	0
122	20230629	165700	307020990	15480	15480	15480	15480	567
123	20230629	165600	307020990	15480	15480	15480	15480	0
124	20230629	165500	307020990	15480	15480	15480	15480	0
125	20230629	165400	307020990	15480	15480	15480	15480	0
126	20230629	165300	307020990	15480	15480	15480	15480	0
127	20230629	165200	307020990	15480	15480	15480	15480	0
128	20230629	165100	307020990	15480	15480	15480	15480	0
129	20230629	165000	307020990	15480	15480	15480	15480	0
130	20230629	164900	307020990	15480	15480	15480	15480	0
131	20230629	164800	307020990	15480	15480	15480	15480	0
132	20230629	164700	307020990	15480	15480	15480	15480	0
133	20230629	164600	307020990	15480	15480	15480	15480	0
134	20230629	164500	307020990	15480	15480	15480	15480	0
135	20230629	164400	307020990	15480	15480	15480	15480	0
136	20230629	164300	307020990	15480	15480	15480	15480	0
137	20230629	164200	307020990	15480	15480	15480	15480	0
138	20230629	164100	307020990	15480	15480	15480	15480	0
139	20230629	164000	307020990	15480	15480	15480	15480	0
140	20230629	163900	307020990	15480	15480	15480	15480	0
141	20230629	163800	307020990	15480	15480	15480	15480	0
142	20230629	163700	307020990	15480	15480	15480	15480	0
143	20230629	163600	307020990	15480	15480	15480	15480	0
144	20230629	163500	307020990	15480	15480	15480	15480	0
145	20230629	163400	307020990	15480	15480	15480	15480	0
146	20230629	163300	307020990	15480	15480	15480	15480	0
147	20230629	163200	307020990	15480	15480	15480	15480	0
148	20230629	163100	307020990	15480	15480	15480	15480	0
149	20230629	163000	307020990	15480	15480	15480	15480	0
150	20230629	162900	307020990	15480	15480	15480	15480	0
151	20230629	162800	307020990	15480	15480	15480	15480	0
152	20230629	162700	307020990	15480	15480	15480	15480	567
153	20230629	162600	307020990	15480	15480	15480	15480	0
154	20230629	162500	307020990	15480	15480	15480	15480	0
155	20230629	162400	307020990	15480	15480	15480	15480	0
156	20230629	162300	307020990	15480	15480	15480	15480	0
157	20230629	162200	307020990	15480	15480	15480	15480	0
158	20230629	162100	307020990	15480	15480	15480	15480	0
159	20230629	162000	307020990	15480	15480	15480	15480	0
160	20230629	161900	307020990	15480	15480	15480	15480	0
161	20230629	161800	307020990	15480	15480	15480	15480	0
162	20230629	161700	307020990	15480	15480	15480	15480	0
163	20230629	161600	307020990	15480	15480	15480	15480	0
164	20230629	161500	307020990	15480	15480	15480	15480	0
165	20230629	161400	307020990	15480	15480	15480	15480	0
166	20230629	161300	307020990	15480	15480	15480	15480	0
167	20230629	161200	307020990	15480	15480	15480	15480	0
168	20230629	161100	307020990	15480	15480	15480	15480	0
169	20230629	161000	307020990	15480	15480	15480	15480	0
170	20230629	160900	307020990	15480	15480	15480	15480	0
171	20230629	160800	307020990	15480	15480	15480	15480	0
172	20230629	160700	307020990	15480	15480	15480	15480	0
173	20230629	160600	307020990	15480	15480	15480	15480	0
174	20230629	160500	307020990	15480	15480	15480	15480	0
175	20230629	160400	307020990	15480	15480	15480	15480	0
176	20230629	160300	307020990	15480	15480	15480	15480	0
177	20230629	160200	307020990	15480	15480	15480	15480	0
178	20230629	160100	307020990	15480	15480	15480	15480	0
179	20230629	160000	307020990	15480	15480	15480	15480	0
180	20230629	155900	307020990	15480	15480	15480	15480	0
181	20230629	155800	307020990	15480	15480	15480	15480	0
182	20230629	155700	307020990	15480	15480	15480	15480	567
183	20230629	155600	307020990	15480	15480	15480	15480	0
184	20230629	155500	307020990	15480	15480	15480	15480	0
185	20230629	155400	307020990	15480	15480	15480	15480	0
186	20230629	155300	307020990	15480	15480	15480	15480	0
187	20230629	155200	307020990	15480	15480	15480	15480	0
188	20230629	155100	307020990	15480	15480	15480	15480	0
189	20230629	155000	307020990	15480	15480	15480	15480	0
190	20230629	154900	307020990	15480	15480	15480	15480	0
191	20230629	154800	307020990	15480	15480	15480	15480	0
192	20230629	154700	307020990	15480	15480	15480	15480	0
193	20230629	154600	307020990	15480	15480	15480	15480	0
194	20230629	154500	307020990	15480	15480	15480	15480	0
195	20230629	154400	307020990	15480	15480	15480	15480	0
196	20230629	154300	307020990	15480	15480	15480	15480	0
197	20230629	154200	307020990	15480	15480	15480	15480	0
198	20230629	154100	307020990	15480	15480	15480	15480	0
199	20230629	154000	307020990	15480	15480	15480	15480	0
200	20230629	153900	307020990	15480	15480	15480	15480	0
201	20230629	153800	307020990	15480	15480	15480	15480	0
202	20230629	153700	307020990	15480	15480	15480	15480	0
203	20230629	153600	307020990	15480	15480	15480	15480	0
204	20230629	153500	307020990	15480	15480	15480	15480	0
205	20230629	153400	307020990	15480	15480	15480	15480	0
206	20230629	153300	307020990	15480	15480	15480	15480	0
207	20230629	153200	307020990	15480	15480	15480	15480	0
208	20230629	153100	307020990	15480	15480	15480	15480	0
209	20230629	153000	307020990	15480	15480	15480	15480	567
210	20230629	152900	298243830	15470	15470	15470	15470	0
211	20230629	152800	298243830	15470	15470	15470	15470	0
212	20230629	152700	298243830	15470	15470	15470	15470	0
213	20230629	152600	298243830	15470	15470	15470	15470	0
214	20230629	152500	298243830	15470	15470	15470	15470	0
215	20230629	152400	298243830	15470	15470	15470	15470	0
216	20230629	152300	298243830	15470	15470	15470	15470	0
217	20230629	152200	298243830	15470	15470	15470	15470	0
218	20230629	152100	298243830	15470	15470	15470	15470	0
219	20230629	152000	298243830	15470	15470	15470	15470	0
220	20230629	151900	298243830	15470	15470	15470	15470	4
221	20230629	151800	298181950	15470	15400	15470	15400	11
222	20230629	151700	298012480	15470	15470	15470	15470	5
223	20230629	151600	297935130	15470	15470	15470	15470	3
224	20230629	151500	297888720	15470	15400	15470	15400	9
225	20230629	151400	297749560	15470	15470	15470	15470	1
226	20230629	151300	297734090	15470	15470	15470	15470	0
227	20230629	151200	297734090	15470	15470	15470	15470	1
228	20230629	151100	297718620	15390	15400	15400	15390	32
229	20230629	151000	297225830	15390	15400	15400	15390	5
230	20230629	150900	297148860	15390	15390	15390	15390	0
231	20230629	150800	297148860	15390	15390	15390	15390	1
232	20230629	150700	297133470	15390	15390	15390	15390	30
233	20230629	150600	296671770	15390	15390	15390	15390	10
234	20230629	150500	296517870	15390	15410	15410	15390	200
235	20230629	150400	293439320	15400	15400	15400	15400	1
236	20230629	150300	293423920	15400	15400	15400	15400	100
237	20230629	150200	291883920	15400	15400	15400	15400	0
238	20230629	150100	291883920	15400	15400	15400	15400	11
239	20230629	150000	291714520	15400	15400	15400	15400	0
240	20230629	145900	291714520	15400	15400	15400	15400	2
241	20230629	145800	291683720	15400	15390	15400	15390	35
242	20230629	145700	291144750	15400	15400	15400	15400	0
243	20230629	145600	291144750	15400	15400	15400	15400	449
244	20230629	145500	284230150	15390	15390	15390	15390	3
245	20230629	145400	284183980	15390	15390	15390	15390	3
246	20230629	145300	284137810	15390	15390	15390	15390	7
247	20230629	145200	284030080	15390	15390	15390	15390	491
248	20230629	145100	276473590	15400	15410	15410	15400	317
249	20230629	145000	271591720	15400	15400	15400	15400	0
250	20230629	144900	271591720	15400	15400	15400	15400	0
251	20230629	144800	271591720	15400	15420	15500	15400	372
252	20230629	144700	265860510	15460	15460	15460	15460	0
253	20230629	144600	265860510	15460	15460	15460	15460	0
254	20230629	144500	265860510	15460	15460	15460	15460	184
255	20230629	144400	263015870	15460	15460	15460	15460	0
256	20230629	144300	263015870	15460	15460	15460	15460	0
257	20230629	144200	263015870	15460	15460	15460	15460	0
258	20230629	144100	263015870	15460	15450	15460	15450	230
259	20230629	144000	259461730	15450	15450	15450	15450	0
260	20230629	143900	259461730	15450	15450	15450	15450	0
261	20230629	143800	259461730	15450	15450	15450	15450	0
262	20230629	143700	259461730	15450	15450	15450	15450	1
263	20230629	143600	259446280	15410	15410	15410	15410	0
264	20230629	143500	259446280	15410	15410	15410	15410	1
265	20230629	143400	259430870	15420	15420	15420	15420	0
266	20230629	143300	259430870	15420	15420	15420	15420	0
267	20230629	143200	259430870	15420	15430	15430	15420	126
268	20230629	143100	257486770	15440	15440	15440	15440	14
269	20230629	143000	257270610	15450	15450	15450	15450	0
270	20230629	142900	257270610	15450	15460	15460	15450	85
271	20230629	142800	255957350	15460	15460	15460	15460	0
272	20230629	142700	255957350	15460	15470	15470	15460	9
273	20230629	142600	255818150	15460	15450	15460	15450	14
274	20230629	142500	255601740	15450	15450	15450	15450	0
275	20230629	142400	255601740	15450	15450	15450	15450	51
276	20230629	142300	254813790	15470	15470	15470	15470	0
277	20230629	142200	254813790	15470	15470	15470	15470	0
278	20230629	142100	254813790	15470	15470	15470	15470	0
279	20230629	142000	254813790	15470	15470	15470	15470	440
280	20230629	141900	248006990	15460	15470	15470	15460	35
281	20230629	141800	247465840	15470	15470	15470	15470	0
282	20230629	141700	247465840	15470	15470	15470	15470	0
283	20230629	141600	247465840	15470	15470	15470	15470	5
284	20230629	141500	247388490	15470	15470	15470	15470	0
285	20230629	141400	247388490	15470	15470	15470	15470	0
286	20230629	141300	247388490	15470	15460	15470	15460	460
287	20230629	141200	240272490	15460	15470	15470	15460	80
288	20230629	141100	239035430	15470	15470	15470	15470	0
289	20230629	141000	239035430	15470	15470	15470	15470	0
290	20230629	140900	239035430	15470	15470	15470	15470	20
291	20230629	140800	238726030	15530	15530	15530	15530	0
292	20230629	140700	238726030	15530	15530	15530	15530	0
293	20230629	140600	238726030	15530	15530	15530	15530	22
294	20230629	140500	238384370	15540	15540	15540	15540	0
295	20230629	140400	238384370	15540	15540	15540	15540	0
296	20230629	140300	238384370	15540	15540	15540	15540	0
297	20230629	140200	238384370	15540	15500	15540	15500	137
298	20230629	140100	236260120	15500	15500	15500	15500	2
299	20230629	140000	236229120	15500	15500	15500	15500	0
300	20230629	135900	236229120	15500	15500	15500	15500	0
301	20230629	135800	236229120	15500	15500	15500	15500	0
302	20230629	135700	236229120	15500	15500	15500	15500	160
303	20230629	135600	233749120	15450	15450	15450	15450	0
304	20230629	135500	233749120	15450	15450	15450	15450	0
305	20230629	135400	233749120	15450	15450	15450	15450	0
306	20230629	135300	233749120	15450	15450	15450	15450	0
307	20230629	135200	233749120	15450	15450	15450	15450	0
308	20230629	135100	233749120	15450	15450	15450	15450	0
309	20230629	135000	233749120	15450	15450	15450	15450	0
310	20230629	134900	233749120	15450	15450	15450	15450	0
311	20230629	134800	233749120	15450	15450	15450	15450	37
312	20230629	134700	233177470	15490	15490	15490	15490	0
313	20230629	134600	233177470	15490	15490	15490	15490	3
314	20230629	134500	233131000	15490	15490	15490	15490	0
315	20230629	134400	233131000	15490	15490	15490	15490	51
316	20230629	134300	232341010	15490	15490	15490	15490	0
317	20230629	134200	232341010	15490	15490	15490	15490	25
318	20230629	134100	231953760	15490	15490	15490	15490	0
319	20230629	134000	231953760	15490	15490	15490	15490	17
320	20230629	133900	231690430	15490	15490	15490	15490	0
321	20230629	133800	231690430	15490	15490	15490	15490	0
322	20230629	133700	231690430	15490	15490	15490	15490	0
323	20230629	133600	231690430	15490	15490	15490	15490	0
324	20230629	133500	231690430	15490	15490	15490	15490	470
325	20230629	133400	224410130	15490	15490	15490	15490	0
326	20230629	133300	224410130	15490	15490	15490	15490	0
327	20230629	133200	224410130	15490	15490	15490	15490	0
328	20230629	133100	224410130	15490	15490	15490	15490	0
329	20230629	133000	224410130	15490	15490	15490	15490	0
330	20230629	132900	224410130	15490	15490	15490	15490	350
331	20230629	132800	218988630	15440	15440	15440	15440	0
332	20230629	132700	218988630	15440	15440	15440	15440	0
333	20230629	132600	218988630	15440	15440	15440	15440	60
334	20230629	132500	218062230	15490	15490	15490	15490	0
335	20230629	132400	218062230	15490	15490	15490	15490	0
336	20230629	132300	218062230	15490	15490	15490	15490	1
337	20230629	132200	218046740	15440	15440	15440	15440	0
338	20230629	132100	218046740	15440	15440	15440	15440	0
339	20230629	132000	218046740	15440	15440	15440	15440	0
340	20230629	131900	218046740	15440	15440	15440	15440	0
341	20230629	131800	218046740	15440	15440	15440	15440	0
342	20230629	131700	218046740	15440	15440	15440	15440	0
343	20230629	131600	218046740	15440	15440	15440	15440	22
344	20230629	131500	217707060	15460	15460	15460	15460	0
345	20230629	131400	217707060	15460	15460	15460	15460	0
346	20230629	131300	217707060	15460	15460	15460	15460	0
347	20230629	131200	217707060	15460	15460	15460	15460	0
348	20230629	131100	217707060	15460	15460	15460	15460	10
349	20230629	131000	217552460	15460	15460	15460	15460	0
350	20230629	130900	217552460	15460	15460	15460	15460	0
351	20230629	130800	217552460	15460	15460	15460	15460	30
352	20230629	130700	217088660	15500	15500	15500	15500	0
353	20230629	130600	217088660	15500	15500	15500	15500	0
354	20230629	130500	217088660	15500	15500	15500	15500	0
355	20230629	130400	217088660	15500	15500	15500	15500	26
356	20230629	130300	216685660	15500	15500	15500	15500	0
357	20230629	130200	216685660	15500	15500	15500	15500	1
358	20230629	130100	216670160	15500	15500	15500	15500	2
359	20230629	130000	216639160	15500	15500	15500	15500	0
360	20230629	125900	216639160	15500	15500	15500	15500	0
361	20230629	125800	216639160	15500	15500	15500	15500	1
362	20230629	125700	216623660	15500	15500	15500	15500	0
363	20230629	125600	216623660	15500	15500	15500	15500	0
364	20230629	125500	216623660	15500	15500	15500	15500	0
365	20230629	125400	216623660	15500	15500	15500	15500	1400
366	20230629	125300	194923660	15500	15500	15500	15500	0
367	20230629	125200	194923660	15500	15500	15500	15500	0
368	20230629	125100	194923660	15500	15480	15500	15480	2
369	20230629	125000	194892680	15480	15480	15480	15480	0
370	20230629	124900	194892680	15480	15480	15480	15480	0
371	20230629	124800	194892680	15480	15480	15480	15480	3
372	20230629	124700	194846240	15480	15480	15480	15480	0
373	20230629	124600	194846240	15480	15480	15480	15480	0
374	20230629	124500	194846240	15480	15480	15480	15480	4
375	20230629	124400	194784320	15480	15480	15480	15480	4
376	20230629	124300	194722400	15480	15490	15490	15480	100
377	20230629	124200	193173900	15500	15500	15500	15500	0
378	20230629	124100	193173900	15500	15500	15500	15500	1
379	20230629	124000	193158400	15460	15460	15460	15460	0
380	20230629	123900	193158400	15460	15460	15460	15460	0
381	20230629	123800	193158400	15460	15460	15460	15460	2
382	20230629	123700	193127480	15470	15470	15470	15470	8
383	20230629	123600	193003720	15480	15480	15480	15480	0
384	20230629	123500	193003720	15480	15490	15490	15480	31
385	20230629	123400	192523830	15490	15490	15490	15490	0
386	20230629	123300	192523830	15490	15490	15490	15490	4
387	20230629	123200	192461870	15510	15510	15510	15500	26
388	20230629	123100	192058670	15510	15510	15510	15510	1
389	20230629	123000	192043160	15470	15470	15470	15470	0
390	20230629	122900	192043160	15470	15470	15470	15470	0
391	20230629	122800	192043160	15470	15470	15470	15470	0
392	20230629	122700	192043160	15470	15470	15470	15470	79
393	20230629	122600	190821030	15510	15510	15510	15510	0
394	20230629	122500	190821030	15510	15510	15510	15510	0
395	20230629	122400	190821030	15510	15510	15510	15510	1
396	20230629	122300	190805520	15510	15510	15510	15510	0
397	20230629	122200	190805520	15510	15510	15510	15510	0
398	20230629	122100	190805520	15510	15510	15510	15510	26
399	20230629	122000	190402260	15530	15530	15530	15530	0
400	20230629	121900	190402260	15530	15530	15530	15530	0
401	20230629	121800	190402260	15530	15530	15530	15530	0
402	20230629	121700	190402260	15530	15530	15530	15530	0
403	20230629	121600	190402260	15530	15530	15530	15530	1
404	20230629	121500	190386730	15460	15460	15460	15460	0
405	20230629	121400	190386730	15460	15460	15460	15460	0
406	20230629	121300	190386730	15460	15460	15460	15460	0
407	20230629	121200	190386730	15460	15460	15460	15460	0
408	20230629	121100	190386730	15460	15480	15500	15460	109
409	20230629	121000	188701190	15480	15470	15480	15470	95
410	20230629	120900	187230640	15450	15450	15450	15450	0
411	20230629	120800	187230640	15450	15450	15450	15450	0
412	20230629	120700	187230640	15450	15450	15450	15450	0
413	20230629	120600	187230640	15450	15450	15450	15450	0
414	20230629	120500	187230640	15450	15450	15450	15450	0
415	20230629	120400	187230640	15450	15450	15450	15450	0
416	20230629	120300	187230640	15450	15450	15450	15450	0
417	20230629	120200	187230640	15450	15450	15450	15450	0
418	20230629	120100	187230640	15450	15450	15450	15450	0
419	20230629	120000	187230640	15450	15450	15450	15450	0
420	20230629	115900	187230640	15450	15450	15450	15450	0
421	20230629	115800	187230640	15450	15450	15450	15450	0
422	20230629	115700	187230640	15450	15450	15450	15450	332
423	20230629	115600	182101240	15450	15450	15450	15450	0
424	20230629	115500	182101240	15450	15450	15450	15450	0
425	20230629	115400	182101240	15450	15450	15450	15450	0
426	20230629	115300	182101240	15450	15450	15450	15450	44
427	20230629	115200	181421440	15450	15450	15450	15450	0
428	20230629	115100	181421440	15450	15450	15450	15450	0
429	20230629	115000	181421440	15450	15450	15450	15450	84
430	20230629	114900	180123640	15450	15450	15450	15450	0
431	20230629	114800	180123640	15450	15450	15450	15450	18
432	20230629	114700	179845540	15450	15450	15450	15450	1
433	20230629	114600	179830090	15450	15450	15450	15450	0
434	20230629	114500	179830090	15450	15450	15450	15450	0
435	20230629	114400	179830090	15450	15450	15450	15450	0
436	20230629	114300	179830090	15450	15450	15450	15450	0
437	20230629	114200	179830090	15450	15450	15450	15450	64
438	20230629	114100	178841290	15450	15450	15450	15450	20
439	20230629	114000	178532290	15470	15470	15470	15470	0
440	20230629	113900	178532290	15470	15470	15470	15470	0
441	20230629	113800	178532290	15470	15470	15470	15470	0
442	20230629	113700	178532290	15470	15470	15470	15470	0
443	20230629	113600	178532290	15470	15470	15470	15470	0
444	20230629	113500	178532290	15470	15470	15470	15470	2
445	20230629	113400	178501350	15480	15480	15480	15480	0
446	20230629	113300	178501350	15480	15480	15480	15480	0
447	20230629	113200	178501350	15480	15480	15480	15480	0
448	20230629	113100	178501350	15480	15480	15480	15480	0
449	20230629	113000	178501350	15480	15480	15480	15480	0
450	20230629	112900	178501350	15480	15480	15480	15480	0
451	20230629	112800	178501350	15480	15460	15480	15460	2
452	20230629	112700	178470410	15480	15480	15480	15480	3
453	20230629	112600	178423970	15490	15480	15490	15420	34
454	20230629	112500	177899310	15550	15490	15550	15490	34
455	20230629	112400	177370670	15480	15440	15480	15440	6
456	20230629	112300	177277990	15440	15440	15440	15440	0
457	20230629	112200	177277990	15440	15440	15440	15440	0
458	20230629	112100	177277990	15440	15430	15440	15430	74
459	20230629	112000	176135620	15390	15390	15390	15390	50
460	20230629	111900	175366120	15390	15390	15390	15390	0
461	20230629	111800	175366120	15390	15390	15390	15390	10
462	20230629	111700	175212220	15390	15390	15390	15390	0
463	20230629	111600	175212220	15390	15390	15390	15390	15
464	20230629	111500	174981370	15380	15380	15380	15380	200
465	20230629	111400	171905370	15390	15390	15390	15390	20
466	20230629	111300	171597570	15440	15440	15440	15440	0
467	20230629	111200	171597570	15440	15440	15460	15440	138
468	20230629	111100	169464250	15390	15440	15440	15390	659
469	20230629	111000	159307130	15450	15450	15450	15450	22
470	20230629	110900	158967230	15480	15480	15480	15480	0
471	20230629	110800	158967230	15480	15550	15550	15480	4
472	20230629	110700	158905240	15480	15550	15550	15480	28
473	20230629	110600	158471730	15480	15480	15480	15480	0
474	20230629	110500	158471730	15480	15480	15480	15480	1
475	20230629	110400	158456250	15450	15460	15460	15450	126
476	20230629	110300	156508580	15460	15480	15480	15460	34
477	20230629	110200	155982780	15560	15560	15560	15560	0
478	20230629	110100	155982780	15560	15560	15560	15560	1
479	20230629	110000	155967220	15490	15510	15560	15490	10
480	20230629	105900	155812210	15510	15510	15510	15510	0
481	20230629	105800	155812210	15510	15510	15510	15510	1
482	20230629	105700	155796700	15470	15510	15510	15470	120
483	20230629	105600	153937500	15510	15510	15510	15510	0
484	20230629	105500	153937500	15510	15510	15510	15510	1
485	20230629	105400	153921990	15460	15500	15500	15460	75
486	20230629	105300	152760240	15500	15500	15500	15500	0
487	20230629	105200	152760240	15500	15500	15500	15500	0
488	20230629	105100	152760240	15500	15500	15500	15500	0
489	20230629	105000	152760240	15500	15530	15530	15500	160
490	20230629	104900	150280080	15560	15560	15560	15560	1
491	20230629	104800	150264520	15530	15530	15530	15530	67
492	20230629	104700	149224010	15560	15560	15560	15560	11
493	20230629	104600	149052850	15560	15560	15560	15560	1
494	20230629	104500	149037290	15530	15530	15530	15530	0
495	20230629	104400	149037290	15530	15560	15560	15530	3
496	20230629	104300	148990670	15540	15560	15560	15540	47
497	20230629	104200	148260270	15540	15540	15540	15540	0
498	20230629	104100	148260270	15540	15540	15540	15540	0
499	20230629	104000	148260270	15540	15540	15540	15540	0
500	20230629	103900	148260270	15540	15540	15540	15540	104
501	20230629	103800	146644110	15540	15540	15540	15540	124
502	20230629	103700	144717150	15610	15610	15610	15610	0
503	20230629	103600	144717150	15610	15610	15610	15610	29
504	20230629	103500	144264460	15630	15630	15630	15630	0
505	20230629	103400	144264460	15630	15630	15630	15630	0
506	20230629	103300	144264460	15630	15600	15630	15530	469
507	20230629	103200	136952610	15650	15650	15650	15650	6
508	20230629	103100	136858710	15650	15650	15650	15650	1
509	20230629	103000	136843060	15600	15600	15600	15600	0
510	20230629	102900	136843060	15600	15610	15610	15600	10
511	20230629	102800	136687050	15660	15660	15660	15660	0
512	20230629	102700	136687050	15660	15660	15660	15660	0
513	20230629	102600	136687050	15660	15660	15660	15660	1
514	20230629	102500	136671390	15630	15620	15630	15620	151
515	20230629	102400	134311270	15610	15620	15620	15570	6
516	20230629	102300	134217640	15570	15570	15570	15570	2
517	20230629	102200	134186500	15530	15560	15560	15530	7
518	20230629	102100	134077750	15530	15530	15530	15530	0
519	20230629	102000	134077750	15530	15630	15630	15510	2930
520	20230629	101900	88438980	15630	15680	15680	15630	224
521	20230629	101800	84937710	15680	15680	15680	15680	1
522	20230629	101700	84922030	15640	15640	15640	15640	0
523	20230629	101600	84922030	15640	15640	15640	15640	40
524	20230629	101500	84296430	15700	15700	15700	15700	0
525	20230629	101400	84296430	15700	15700	15700	15700	0
526	20230629	101300	84296430	15700	15690	15700	15690	55
527	20230629	101200	83433380	15700	15690	15700	15680	141
528	20230629	101100	81220250	15700	15700	15700	15700	0
529	20230629	101000	81220250	15700	15700	15700	15700	0
530	20230629	100900	81220250	15700	15690	15700	15690	5
531	20230629	100800	81141770	15710	15660	15710	15660	13
532	20230629	100700	80937630	15660	15700	15700	15660	59
533	20230629	100600	80011530	15700	15670	15700	15670	46
534	20230629	100500	79289710	15660	15660	15660	15660	0
535	20230629	100400	79289710	15660	15650	15660	15650	124
536	20230629	100300	77347920	15660	15660	15660	15660	31
537	20230629	100200	76862460	15670	15640	15670	15640	294
538	20230629	100100	72255510	15670	15670	15670	15670	0
539	20230629	100000	72255510	15670	15630	15670	15630	21
540	20230629	095900	71926860	15670	15670	15670	15610	5
541	20230629	095800	71848570	15580	15580	15580	15580	0
542	20230629	095700	71848570	15580	15580	15580	15580	0
543	20230629	095600	71848570	15580	15580	15580	15580	0
544	20230629	095500	71848570	15580	15580	15580	15580	1
545	20230629	095400	71832990	15680	15670	15680	15650	44
546	20230629	095300	71144290	15680	15640	15680	15640	93
547	20230629	095200	69689140	15640	15610	15640	15610	120
548	20230629	095100	67815070	15610	15590	15610	15590	278
549	20230629	095000	63478140	15590	15580	15590	15580	100
550	20230629	094900	61920060	15550	15550	15550	15550	1
551	20230629	094800	61904510	15580	15580	15580	15580	2
552	20230629	094700	61873350	15580	15590	15590	15580	10
553	20230629	094600	61717530	15590	15560	15590	15560	125
554	20230629	094500	59770380	15560	15560	15560	15560	2
555	20230629	094400	59739260	15560	15510	15560	15510	1109
556	20230629	094300	42502470	15510	15510	15520	15510	75
557	20230629	094200	41338500	15520	15490	15520	15490	5
558	20230629	094100	41260960	15500	15510	15510	15500	52
559	20230629	094000	40454450	15510	15510	15510	15510	0
560	20230629	093900	40454450	15510	15510	15510	15510	1
561	20230629	093800	40438940	15510	15500	15510	15500	7
562	20230629	093700	40330380	15510	15510	15510	15510	0
563	20230629	093600	40330380	15510	15510	15510	15510	1
564	20230629	093500	40314870	15510	15510	15510	15510	1
565	20230629	093400	40299360	15410	15410	15410	15410	0
566	20230629	093300	40299360	15410	15410	15410	15410	0
567	20230629	093200	40299360	15410	15410	15410	15410	1
568	20230629	093100	40283950	15410	15410	15410	15410	1
569	20230629	093000	40268540	15410	15410	15410	15410	1
570	20230629	092900	40253130	15410	15400	15410	15320	248
571	20230629	092800	36434030	15320	15350	15350	15320	40
572	20230629	092700	35820860	15350	15350	15350	15350	100
573	20230629	092600	34285860	15350	15350	15350	15320	198
574	20230629	092500	31249720	15360	15420	15420	15360	333
575	20230629	092400	26125480	15410	15420	15420	15410	47
576	20230629	092300	25400770	15430	15470	15470	15430	408
577	20230629	092200	19098440	15500	15500	15500	15500	50
578	20230629	092100	18323440	15520	15520	15520	15520	50
579	20230629	092000	17547440	15530	15530	15530	15530	0
580	20230629	091900	17547440	15530	15530	15530	15530	1
581	20230629	091800	17531910	15500	15540	15540	15500	125
582	20230629	091700	15594010	15540	15540	15540	15540	0
583	20230629	091600	15594010	15540	15500	15540	15500	93
584	20230629	091500	14152470	15500	15500	15500	15500	50
585	20230629	091400	13377470	15550	15550	15550	15550	0
586	20230629	091300	13377470	15550	15550	15550	15550	0
587	20230629	091200	13377470	15550	15550	15550	15550	100
588	20230629	091100	11822470	15500	15560	15560	15500	9
589	20230629	091000	11682490	15560	15560	15560	15560	1
590	20230629	090900	11666930	15560	15570	15570	15500	8
591	20230629	090800	11542450	15570	15540	15570	15500	135
592	20230629	090700	9447750	15600	15600	15600	15600	0
593	20230629	090600	9447750	15600	15600	15600	15600	0
594	20230629	090500	9447750	15600	15600	15600	15600	2
595	20230629	090400	9416550	15620	15620	15620	15620	0
596	20230629	090300	9416550	15620	15620	15620	15620	116
597	20230629	090200	7604630	15630	15510	15630	15510	148
598	20230629	090100	5298960	15510	15600	15600	15510	132
599	20230629	090000	3245520	15600	15620	15620	15600	208