KissMeData/026960/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	190300	1229438010	18920	18920	18920	18920	8952
3	20230629	190200	1229438010	18920	18920	18920	18920	0
4	20230629	190100	1229438010	18920	18920	18920	18920	0
5	20230629	190000	1229438010	18920	18920	18920	18920	0
6	20230629	185900	1229438010	18920	18920	18920	18920	0
7	20230629	185800	1229438010	18920	18920	18920	18920	0
8	20230629	185700	1229438010	18920	18920	18920	18920	0
9	20230629	185600	1229438010	18920	18920	18920	18920	0
10	20230629	185500	1229438010	18920	18920	18920	18920	0
11	20230629	185400	1229438010	18920	18920	18920	18920	0
12	20230629	185300	1229438010	18920	18920	18920	18920	0
13	20230629	185200	1229438010	18920	18920	18920	18920	0
14	20230629	185100	1229438010	18920	18920	18920	18920	0
15	20230629	185000	1229438010	18920	18920	18920	18920	0
16	20230629	184900	1229438010	18920	18920	18920	18920	0
17	20230629	184800	1229438010	18920	18920	18920	18920	0
18	20230629	184700	1229438010	18920	18920	18920	18920	0
19	20230629	184600	1229438010	18920	18920	18920	18920	0
20	20230629	184500	1229438010	18920	18920	18920	18920	0
21	20230629	184400	1229438010	18920	18920	18920	18920	0
22	20230629	184300	1229438010	18920	18920	18920	18920	0
23	20230629	184200	1229438010	18920	18920	18920	18920	0
24	20230629	184100	1229438010	18920	18920	18920	18920	0
25	20230629	184000	1229438010	18920	18920	18920	18920	0
26	20230629	183900	1229438010	18920	18920	18920	18920	0
27	20230629	183800	1229438010	18920	18920	18920	18920	0
28	20230629	183700	1229438010	18920	18920	18920	18920	0
29	20230629	183600	1229438010	18920	18920	18920	18920	0
30	20230629	183500	1229438010	18920	18920	18920	18920	0
31	20230629	183400	1229438010	18920	18920	18920	18920	0
32	20230629	183300	1229438010	18920	18920	18920	18920	8952
33	20230629	183200	1229438010	18920	18920	18920	18920	0
34	20230629	183100	1229438010	18920	18920	18920	18920	0
35	20230629	183000	1229438010	18920	18920	18920	18920	0
36	20230629	182900	1229438010	18920	18920	18920	18920	0
37	20230629	182800	1229438010	18920	18920	18920	18920	0
38	20230629	182700	1229438010	18920	18920	18920	18920	0
39	20230629	182600	1229438010	18920	18920	18920	18920	0
40	20230629	182500	1229438010	18920	18920	18920	18920	0
41	20230629	182400	1229438010	18920	18920	18920	18920	0
42	20230629	182300	1229438010	18920	18920	18920	18920	0
43	20230629	182200	1229438010	18920	18920	18920	18920	0
44	20230629	182100	1229438010	18920	18920	18920	18920	0
45	20230629	182000	1229438010	18920	18920	18920	18920	0
46	20230629	181900	1229438010	18920	18920	18920	18920	0
47	20230629	181800	1229438010	18920	18920	18920	18920	0
48	20230629	181700	1229438010	18920	18920	18920	18920	0
49	20230629	181600	1229438010	18920	18920	18920	18920	0
50	20230629	181500	1229438010	18920	18920	18920	18920	0
51	20230629	181400	1229438010	18920	18920	18920	18920	0
52	20230629	181300	1229438010	18920	18920	18920	18920	0
53	20230629	181200	1229438010	18920	18920	18920	18920	0
54	20230629	181100	1229438010	18920	18920	18920	18920	0
55	20230629	181000	1229438010	18920	18920	18920	18920	0
56	20230629	180900	1229438010	18920	18920	18920	18920	0
57	20230629	180800	1229438010	18920	18920	18920	18920	0
58	20230629	180700	1229438010	18920	18920	18920	18920	0
59	20230629	180600	1229438010	18920	18920	18920	18920	0
60	20230629	180500	1229438010	18920	18920	18920	18920	0
61	20230629	180400	1229438010	18920	18920	18920	18920	0
62	20230629	180300	1229438010	18920	18920	18920	18920	8952
63	20230629	180200	1229438010	18920	18920	18920	18920	0
64	20230629	180100	1229438010	18920	18920	18920	18920	0
65	20230629	180000	1229438010	18920	18920	18920	18920	0
66	20230629	175900	1229438010	18920	18920	18920	18920	0
67	20230629	175800	1229438010	18920	18920	18920	18920	0
68	20230629	175700	1229438010	18920	18920	18920	18920	0
69	20230629	175600	1229438010	18920	18920	18920	18920	0
70	20230629	175500	1229438010	18920	18920	18920	18920	0
71	20230629	175400	1229438010	18920	18920	18920	18920	0
72	20230629	175300	1229438010	18920	18920	18920	18920	0
73	20230629	175200	1229438010	18920	18920	18920	18920	0
74	20230629	175100	1229438010	18920	18920	18920	18920	0
75	20230629	175000	1229438010	18920	18920	18920	18920	0
76	20230629	174900	1229438010	18920	18920	18920	18920	0
77	20230629	174800	1229438010	18920	18920	18920	18920	0
78	20230629	174700	1229438010	18920	18920	18920	18920	0
79	20230629	174600	1229438010	18920	18920	18920	18920	0
80	20230629	174500	1229438010	18920	18920	18920	18920	0
81	20230629	174400	1229438010	18920	18920	18920	18920	0
82	20230629	174300	1229438010	18920	18920	18920	18920	0
83	20230629	174200	1229438010	18920	18920	18920	18920	0
84	20230629	174100	1229438010	18920	18920	18920	18920	0
85	20230629	174000	1229438010	18920	18920	18920	18920	0
86	20230629	173900	1229438010	18920	18920	18920	18920	0
87	20230629	173800	1229438010	18920	18920	18920	18920	0
88	20230629	173700	1229438010	18920	18920	18920	18920	0
89	20230629	173600	1229438010	18920	18920	18920	18920	0
90	20230629	173500	1229438010	18920	18920	18920	18920	0
91	20230629	173400	1229438010	18920	18920	18920	18920	0
92	20230629	173300	1229438010	18920	18920	18920	18920	8952
93	20230629	173200	1229438010	18920	18920	18920	18920	0
94	20230629	173100	1229438010	18920	18920	18920	18920	0
95	20230629	173000	1229438010	18920	18920	18920	18920	0
96	20230629	172900	1229438010	18920	18920	18920	18920	0
97	20230629	172800	1229438010	18920	18920	18920	18920	0
98	20230629	172700	1229438010	18920	18920	18920	18920	0
99	20230629	172600	1229438010	18920	18920	18920	18920	0
100	20230629	172500	1229438010	18920	18920	18920	18920	0
101	20230629	172400	1229438010	18920	18920	18920	18920	0
102	20230629	172300	1229438010	18920	18920	18920	18920	0
103	20230629	172200	1229438010	18920	18920	18920	18920	0
104	20230629	172100	1229438010	18920	18920	18920	18920	0
105	20230629	172000	1229438010	18920	18920	18920	18920	0
106	20230629	171900	1229438010	18920	18920	18920	18920	0
107	20230629	171800	1229438010	18920	18920	18920	18920	0
108	20230629	171700	1229438010	18920	18920	18920	18920	0
109	20230629	171600	1229438010	18920	18920	18920	18920	0
110	20230629	171500	1229438010	18920	18920	18920	18920	0
111	20230629	171400	1229438010	18920	18920	18920	18920	0
112	20230629	171300	1229438010	18920	18920	18920	18920	0
113	20230629	171200	1229438010	18920	18920	18920	18920	0
114	20230629	171100	1229438010	18920	18920	18920	18920	0
115	20230629	171000	1229438010	18920	18920	18920	18920	0
116	20230629	170900	1229438010	18920	18920	18920	18920	0
117	20230629	170800	1229438010	18920	18920	18920	18920	0
118	20230629	170700	1229438010	18920	18920	18920	18920	0
119	20230629	170600	1229438010	18920	18920	18920	18920	0
120	20230629	170500	1229438010	18920	18920	18920	18920	0
121	20230629	170400	1229438010	18920	18920	18920	18920	0
122	20230629	170300	1229438010	18920	18920	18920	18920	8952
123	20230629	170200	1229438010	18920	18920	18920	18920	0
124	20230629	170100	1229438010	18920	18920	18920	18920	0
125	20230629	170000	1229438010	18920	18920	18920	18920	0
126	20230629	165900	1229438010	18920	18920	18920	18920	0
127	20230629	165800	1229438010	18920	18920	18920	18920	0
128	20230629	165700	1229438010	18920	18920	18920	18920	0
129	20230629	165600	1229438010	18920	18920	18920	18920	0
130	20230629	165500	1229438010	18920	18920	18920	18920	0
131	20230629	165400	1229438010	18920	18920	18920	18920	0
132	20230629	165300	1229438010	18920	18920	18920	18920	0
133	20230629	165200	1229438010	18920	18920	18920	18920	0
134	20230629	165100	1229438010	18920	18920	18920	18920	0
135	20230629	165000	1229438010	18920	18920	18920	18920	0
136	20230629	164900	1229438010	18920	18920	18920	18920	0
137	20230629	164800	1229438010	18920	18920	18920	18920	0
138	20230629	164700	1229438010	18920	18920	18920	18920	0
139	20230629	164600	1229438010	18920	18920	18920	18920	0
140	20230629	164500	1229438010	18920	18920	18920	18920	0
141	20230629	164400	1229438010	18920	18920	18920	18920	0
142	20230629	164300	1229438010	18920	18920	18920	18920	0
143	20230629	164200	1229438010	18920	18920	18920	18920	0
144	20230629	164100	1229438010	18920	18920	18920	18920	0
145	20230629	164000	1229438010	18920	18920	18920	18920	0
146	20230629	163900	1229438010	18920	18920	18920	18920	0
147	20230629	163800	1229438010	18920	18920	18920	18920	0
148	20230629	163700	1229438010	18920	18920	18920	18920	0
149	20230629	163600	1229438010	18920	18920	18920	18920	0
150	20230629	163500	1229438010	18920	18920	18920	18920	0
151	20230629	163400	1229438010	18920	18920	18920	18920	0
152	20230629	163300	1229438010	18920	18920	18920	18920	8952
153	20230629	163200	1229438010	18920	18920	18920	18920	0
154	20230629	163100	1229438010	18920	18920	18920	18920	0
155	20230629	163000	1229438010	18920	18920	18920	18920	0
156	20230629	162900	1229438010	18920	18920	18920	18920	0
157	20230629	162800	1229438010	18920	18920	18920	18920	0
158	20230629	162700	1229438010	18920	18920	18920	18920	0
159	20230629	162600	1229438010	18920	18920	18920	18920	0
160	20230629	162500	1229438010	18920	18920	18920	18920	0
161	20230629	162400	1229438010	18920	18920	18920	18920	0
162	20230629	162300	1229438010	18920	18920	18920	18920	0
163	20230629	162200	1229438010	18920	18920	18920	18920	0
164	20230629	162100	1229438010	18920	18920	18920	18920	0
165	20230629	162000	1229438010	18920	18920	18920	18920	0
166	20230629	161900	1229438010	18920	18920	18920	18920	0
167	20230629	161800	1229438010	18920	18920	18920	18920	0
168	20230629	161700	1229438010	18920	18920	18920	18920	0
169	20230629	161600	1229438010	18920	18920	18920	18920	0
170	20230629	161500	1229438010	18920	18920	18920	18920	0
171	20230629	161400	1229438010	18920	18920	18920	18920	0
172	20230629	161300	1229438010	18920	18920	18920	18920	0
173	20230629	161200	1229438010	18920	18920	18920	18920	0
174	20230629	161100	1229438010	18920	18920	18920	18920	0
175	20230629	161000	1229438010	18920	18920	18920	18920	0
176	20230629	160900	1229438010	18920	18920	18920	18920	0
177	20230629	160800	1229438010	18920	18920	18920	18920	0
178	20230629	160700	1229438010	18920	18920	18920	18920	0
179	20230629	160600	1229438010	18920	18920	18920	18920	0
180	20230629	160500	1229438010	18920	18920	18920	18920	0
181	20230629	160400	1229438010	18920	18920	18920	18920	0
182	20230629	160300	1229438010	18920	18920	18920	18920	8952
183	20230629	160200	1229438010	18920	18920	18920	18920	0
184	20230629	160100	1229438010	18920	18920	18920	18920	0
185	20230629	160000	1229438010	18920	18920	18920	18920	0
186	20230629	155900	1229438010	18920	18920	18920	18920	0
187	20230629	155800	1229438010	18920	18920	18920	18920	0
188	20230629	155700	1229438010	18920	18920	18920	18920	0
189	20230629	155600	1229438010	18920	18920	18920	18920	0
190	20230629	155500	1229438010	18920	18920	18920	18920	0
191	20230629	155400	1229438010	18920	18920	18920	18920	0
192	20230629	155300	1229438010	18920	18920	18920	18920	0
193	20230629	155200	1229438010	18920	18920	18920	18920	0
194	20230629	155100	1229438010	18920	18920	18920	18920	0
195	20230629	155000	1229438010	18920	18920	18920	18920	0
196	20230629	154900	1229438010	18920	18920	18920	18920	0
197	20230629	154800	1229438010	18920	18920	18920	18920	0
198	20230629	154700	1229438010	18920	18920	18920	18920	0
199	20230629	154600	1229438010	18920	18920	18920	18920	0
200	20230629	154500	1229438010	18920	18920	18920	18920	0
201	20230629	154400	1229438010	18920	18920	18920	18920	0
202	20230629	154300	1229438010	18920	18920	18920	18920	0
203	20230629	154200	1229438010	18920	18920	18920	18920	0
204	20230629	154100	1229438010	18920	18920	18920	18920	0
205	20230629	154000	1229438010	18920	18920	18920	18920	0
206	20230629	153900	1229438010	18920	18920	18920	18920	0
207	20230629	153800	1229438010	18920	18920	18920	18920	0
208	20230629	153700	1229438010	18920	18920	18920	18920	0
209	20230629	153600	1229438010	18920	18920	18920	18920	0
210	20230629	153500	1229438010	18920	18920	18920	18920	0
211	20230629	153400	1229438010	18920	18920	18920	18920	0
212	20230629	153300	1229438010	18920	18920	18920	18920	8952
213	20230629	153200	1229438010	18920	18920	18920	18920	0
214	20230629	153100	1229438010	18920	18920	18920	18920	0
215	20230629	153000	1229438010	18920	18920	18920	18920	8952
216	20230629	152900	1060066170	18990	18990	18990	18990	0
217	20230629	152800	1060066170	18990	18990	18990	18990	0
218	20230629	152700	1060066170	18990	18990	18990	18990	0
219	20230629	152600	1060066170	18990	18990	18990	18990	0
220	20230629	152500	1060066170	18990	18990	18990	18990	0
221	20230629	152400	1060066170	18990	18990	18990	18990	0
222	20230629	152300	1060066170	18990	18990	18990	18990	0
223	20230629	152200	1060066170	18990	18990	18990	18990	0
224	20230629	152100	1060066170	18990	18990	18990	18990	0
225	20230629	152000	1060066170	18990	18990	18990	18990	0
226	20230629	151900	1060066170	18990	18990	18990	18980	2943
227	20230629	151800	1004205460	19000	19000	19000	18990	140
228	20230629	151700	1001546570	19000	18980	19000	18980	1598
229	20230629	151600	971212480	18980	18970	18980	18970	56
230	20230629	151500	970149900	18970	18980	18980	18970	51
231	20230629	151400	969182270	18980	18970	18980	18970	50
232	20230629	151300	968233320	18970	18970	18980	18970	51
233	20230629	151200	967265680	18970	18980	18980	18970	15
234	20230629	151100	966981060	18970	18970	18980	18970	30
235	20230629	151000	966411760	18970	18970	18980	18970	35
236	20230629	150900	965747620	18970	18970	18980	18970	27
237	20230629	150800	965235250	18980	18970	18980	18970	63
238	20230629	150700	964039600	18970	18980	18980	18970	102
239	20230629	150600	962103700	18980	18980	18990	18970	650
240	20230629	150500	949765890	18980	18980	18990	18980	397
241	20230629	150400	942229880	18980	18980	18980	18980	29
242	20230629	150300	941679460	18990	18980	18990	18980	166
243	20230629	150200	938527280	18990	18980	18990	18980	28
244	20230629	150100	937995740	18980	18980	18980	18980	170
245	20230629	150000	934769140	18980	18990	18990	18980	387
246	20230629	145900	927420870	18980	18990	18990	18980	412
247	20230629	145800	919600740	18980	18980	18980	18980	13
248	20230629	145700	919354000	18980	18980	18990	18980	1267
249	20230629	145600	895305900	18980	18980	18990	18980	214
250	20230629	145500	891244110	18980	18980	18980	18980	9
251	20230629	145400	891073290	18980	18980	18990	18980	29
252	20230629	145300	890522800	18990	18980	18990	18980	18
253	20230629	145200	890181050	18980	18980	18990	18980	11
254	20230629	145100	889972260	18980	18990	18990	18980	80
255	20230629	145000	888453230	18980	18990	18990	18980	294
256	20230629	144900	882872070	18980	18990	18990	18980	25
257	20230629	144800	882397440	18980	18990	18990	18980	957
258	20230629	144700	864225080	18990	18990	19000	18990	149
259	20230629	144600	861395280	18990	18990	19000	18990	105
260	20230629	144500	859400330	18990	18990	19000	18990	10
261	20230629	144400	859210420	18990	18990	19000	18990	161
262	20230629	144300	856152740	18990	18990	18990	18990	43
263	20230629	144200	855336170	18990	18990	18990	18990	9
264	20230629	144100	855165260	18990	18990	19000	18990	807
265	20230629	144000	839840320	18990	18990	19000	18990	100
266	20230629	143900	837940490	18990	19000	19000	18990	645
267	20230629	143800	825686140	19000	19000	19010	19000	13
268	20230629	143700	825439090	19010	19000	19010	19000	10
269	20230629	143600	825249080	19000	19000	19010	19000	14
270	20230629	143500	824983050	19000	19010	19010	19000	7
271	20230629	143400	824850030	19010	19000	19010	19000	43
272	20230629	143300	824032660	19000	19000	19020	19000	61
273	20230629	143200	822872880	19000	19010	19010	19000	60
274	20230629	143100	821732340	19000	19010	19010	19000	43
275	20230629	143000	820915050	19000	19000	19010	19000	49
276	20230629	142900	819983980	19000	19010	19010	19000	30
277	20230629	142800	819413740	19010	19000	19010	19000	223
278	20230629	142700	815174540	19000	19000	19060	19000	214
279	20230629	142600	811097520	19010	19000	19010	19000	16
280	20230629	142500	810793440	19000	18990	19030	18990	820
281	20230629	142400	795200440	19000	18990	19000	18990	433
282	20230629	142300	786973780	19000	18990	19000	18990	112
283	20230629	142200	784845870	18990	18990	19000	18990	168
284	20230629	142100	781653950	19000	19000	19000	18990	566
285	20230629	142000	770899990	19000	19000	19010	19000	325
286	20230629	141900	764724380	19000	19000	19010	19000	29
287	20230629	141800	764173370	19000	19000	19010	19000	64
288	20230629	141700	762957100	19000	19000	19000	19000	9
289	20230629	141600	762786100	19010	19010	19020	19000	4576
290	20230629	141500	675820770	19020	19010	19020	19010	39
291	20230629	141400	675079370	19010	19010	19020	19010	11
292	20230629	141300	674870250	19010	19010	19010	19010	108
293	20230629	141200	672817170	19010	19010	19020	19010	35
294	20230629	141100	672151810	19010	19010	19010	19010	8
295	20230629	141000	671999730	19010	19010	19010	19010	38
296	20230629	140900	671277350	19010	19010	19010	19010	9
297	20230629	140800	671106260	19010	19010	19010	19010	8
298	20230629	140700	670954180	19010	19010	19010	19010	38
299	20230629	140600	670231800	19020	19020	19020	19010	10
300	20230629	140500	670041660	19020	19020	19020	19020	2
301	20230629	140400	670003620	19020	19010	19020	19010	34
302	20230629	140300	669357270	19010	19010	19010	19010	0
303	20230629	140200	669357270	19010	19010	19010	19010	2
304	20230629	140100	669319250	19010	19010	19010	19010	23
305	20230629	140000	668882020	19010	19010	19010	19010	0
306	20230629	135900	668882020	19010	19010	19010	19010	0
307	20230629	135800	668882020	19010	19010	19010	19010	31
308	20230629	135700	668292710	19010	19010	19010	19010	1
309	20230629	135600	668273700	19020	19020	19020	19020	59
310	20230629	135500	667151520	19010	19020	19020	19010	30
311	20230629	135400	666581170	19010	19010	19010	19010	40
312	20230629	135300	665820770	19010	19010	19010	19010	28
313	20230629	135200	665288490	19020	19020	19020	19020	10
314	20230629	135100	665098290	19020	19020	19020	19020	0
315	20230629	135000	665098290	19020	19020	19020	19010	79
316	20230629	134900	663596370	19020	19020	19020	19020	337
317	20230629	134800	657186630	19020	19020	19020	19020	52
318	20230629	134700	656197590	19020	19020	19030	19020	40
319	20230629	134600	655436740	19020	19020	19020	19020	5
320	20230629	134500	655341640	19020	19020	19020	19020	1226
321	20230629	134400	632023120	19020	19030	19030	19020	48
322	20230629	134300	631109960	19030	19030	19030	19030	6
323	20230629	134200	630995780	19030	19030	19030	19030	54
324	20230629	134100	629968160	19020	19020	19020	19020	32
325	20230629	134000	629359520	19020	19020	19020	19020	0
326	20230629	133900	629359520	19020	19020	19020	19020	23
327	20230629	133800	628922060	19020	19020	19020	19020	73
328	20230629	133700	627533600	19020	19020	19020	19020	22
329	20230629	133600	627115160	19020	19020	19020	19010	122
330	20230629	133500	624795020	19020	19020	19020	19020	23
331	20230629	133400	624357560	19020	19020	19020	19020	98
332	20230629	133300	622493600	19010	19010	19010	19010	26
333	20230629	133200	621999340	19020	19020	19020	19020	0
334	20230629	133100	621999340	19020	19020	19020	19020	474
335	20230629	133000	612983860	19020	19030	19030	19020	85
336	20230629	132900	611366610	19020	19020	19020	19020	0
337	20230629	132800	611366610	19020	19020	19020	19020	53
338	20230629	132700	610358550	19020	19030	19030	19020	128
339	20230629	132600	607922960	19020	19020	19020	19020	0
340	20230629	132500	607922960	19020	19020	19020	19020	0
341	20230629	132400	607922960	19020	19030	19030	19020	39
342	20230629	132300	607181080	19030	19030	19030	19030	39
343	20230629	132200	606438910	19030	19020	19030	19020	33
344	20230629	132100	605811190	19030	19030	19030	19030	10
345	20230629	132000	605620890	19020	19020	19020	19020	35
346	20230629	131900	604955190	19020	19020	19020	19020	31
347	20230629	131800	604365570	19030	19030	19030	19030	0
348	20230629	131700	604365570	19030	19030	19030	19030	31
349	20230629	131600	603775640	19020	19020	19030	19020	387
350	20230629	131500	596411390	19030	19020	19030	19020	146
351	20230629	131400	593634160	19020	19020	19020	19020	106
352	20230629	131300	591618040	19030	19020	19030	19020	235
353	20230629	131200	587148000	19020	19020	19020	19020	5
354	20230629	131100	587052900	19030	19020	19030	19020	31
355	20230629	131000	586463270	19020	19020	19020	19020	33
356	20230629	130900	585835610	19020	19030	19030	19020	25
357	20230629	130800	585359960	19030	19020	19030	19020	226
358	20230629	130700	581060140	19020	19020	19020	19020	423
359	20230629	130600	573014680	19020	19020	19020	19020	0
360	20230629	130500	573014680	19020	19020	19020	19020	4
361	20230629	130400	572938600	19010	19010	19010	19010	0
362	20230629	130300	572938600	19010	19020	19030	19010	597
363	20230629	130200	561583450	19020	19020	19020	19010	394
364	20230629	130100	554089860	19020	19020	19020	19020	190
365	20230629	130000	550476060	19020	19020	19020	19020	421
366	20230629	125900	542468640	19010	19020	19020	19010	28
367	20230629	125800	541936350	19020	19020	19020	19020	5
368	20230629	125700	541841250	19020	19010	19020	19010	201
369	20230629	125600	538020230	19010	19020	19020	19010	62
370	20230629	125500	536841290	19020	19020	19020	19020	47
371	20230629	125400	535947350	19010	19020	19020	19010	64
372	20230629	125300	534730590	19020	19020	19020	19020	800
373	20230629	125200	519514590	19020	19020	19020	19020	5
374	20230629	125100	519419490	19020	19020	19020	19010	241
375	20230629	125000	514836170	19020	19020	19020	19020	655
376	20230629	124900	502378070	19020	19020	19020	19020	0
377	20230629	124800	502378070	19020	19020	19020	19020	27
378	20230629	124700	501864530	19020	19020	19020	19020	0
379	20230629	124600	501864530	19020	19020	19020	19020	0
380	20230629	124500	501864530	19020	19030	19030	19020	35
381	20230629	124400	501198810	19030	19030	19030	19030	20
382	20230629	124300	500818210	19030	19030	19030	19030	20
383	20230629	124200	500437610	19030	19030	19030	19020	79
384	20230629	124100	498934470	19030	19040	19040	19030	1996
385	20230629	124000	460937100	19050	19050	19050	19050	85
386	20230629	123900	459317850	19040	19040	19040	19040	29
387	20230629	123800	458765690	19040	19040	19040	19040	0
388	20230629	123700	458765690	19040	19040	19040	19040	0
389	20230629	123600	458765690	19040	19050	19050	19040	48
390	20230629	123500	457851550	19050	19050	19050	19050	0
391	20230629	123400	457851550	19050	19050	19050	19040	139
392	20230629	123300	455203880	19050	19050	19050	19050	27
393	20230629	123200	454689530	19040	19040	19040	19040	10
394	20230629	123100	454499130	19040	19040	19040	19040	58
395	20230629	123000	453394810	19050	19050	19050	19050	6
396	20230629	122900	453280510	19050	19050	19050	19050	0
397	20230629	122800	453280510	19050	19050	19050	19040	148
398	20230629	122700	450461410	19060	19060	19060	19060	3
399	20230629	122600	450404230	19060	19050	19060	19050	1352
400	20230629	122500	424647240	19050	19050	19050	19050	35
401	20230629	122400	423980490	19060	19060	19060	19060	55
402	20230629	122300	422932190	19060	19060	19060	19060	8
403	20230629	122200	422779710	19060	19060	19060	19050	97
404	20230629	122100	420931550	19060	19060	19060	19060	494
405	20230629	122000	411515910	19050	19050	19050	19050	24
406	20230629	121900	411058710	19060	19060	19060	19060	32
407	20230629	121800	410448790	19060	19060	19060	19060	0
408	20230629	121700	410448790	19060	19050	19060	19050	105
409	20230629	121600	408447770	19050	19050	19050	19050	0
410	20230629	121500	408447770	19050	19060	19060	19050	38
411	20230629	121400	407723840	19060	19060	19060	19050	99
412	20230629	121300	405837170	19060	19060	19060	19060	828
413	20230629	121200	390055490	19050	19050	19050	19050	0
414	20230629	121100	390055490	19050	19060	19060	19050	95
415	20230629	121000	388245150	19050	19050	19050	19050	24
416	20230629	120900	387787950	19060	19050	19060	19050	161
417	20230629	120800	384719300	19050	19050	19060	19050	29
418	20230629	120700	384166800	19050	19060	19060	19050	96
419	20230629	120600	382337970	19060	19060	19060	19060	300
420	20230629	120500	376619970	19050	19060	19060	19050	40
421	20230629	120400	375857860	19060	19060	19060	19060	4
422	20230629	120300	375781620	19050	19050	19050	19050	31
423	20230629	120200	375191070	19060	19050	19060	19050	61
424	20230629	120100	374028510	19050	19050	19050	19050	42
425	20230629	120000	373228410	19050	19070	19070	19050	782
426	20230629	115900	358323950	19070	19070	19070	19070	13
427	20230629	115800	358076040	19070	19070	19070	19070	11
428	20230629	115700	357866270	19070	19060	19070	19060	25
429	20230629	115600	357389750	19060	19070	19070	19060	5
430	20230629	115500	357294430	19060	19060	19070	19060	30
431	20230629	115400	356722620	19060	19060	19060	19060	28
432	20230629	115300	356188940	19070	19070	19070	19070	1626
433	20230629	115200	325181120	19080	19080	19080	19080	2
434	20230629	115100	325142960	19080	19090	19090	19080	331
435	20230629	115000	318827460	19090	19090	19090	19090	2
436	20230629	114900	318789280	19090	19090	19090	19090	2
437	20230629	114800	318751100	19080	19080	19080	19080	29
438	20230629	114700	318197780	19090	19090	19090	19090	22
439	20230629	114600	317777800	19090	19080	19090	19080	29
440	20230629	114500	317224460	19090	19090	19090	19090	29
441	20230629	114400	316670850	19090	19090	19090	19090	4
442	20230629	114300	316594490	19090	19090	19090	19080	41
443	20230629	114200	315812090	19080	19080	19080	19080	2
444	20230629	114100	315773930	19090	19080	19090	19080	7
445	20230629	114000	315640350	19090	19090	19090	19080	50
446	20230629	113900	314686110	19090	19090	19090	19090	32
447	20230629	113800	314075230	19090	19090	19090	19090	12
448	20230629	113700	313846150	19080	19090	19090	19080	232
449	20230629	113600	309419550	19090	19080	19090	19080	3
450	20230629	113500	309362290	19090	19080	19090	19080	6
451	20230629	113400	309247790	19080	19090	19090	19080	30
452	20230629	113300	308675370	19080	19080	19090	19080	122
453	20230629	113200	306347590	19090	19080	19090	19080	32
454	20230629	113100	305737010	19090	19090	19090	19090	195
455	20230629	113000	302014460	19090	19090	19090	19090	11
456	20230629	112900	301804470	19090	19080	19090	19080	78
457	20230629	112800	300315710	19090	19090	19090	19090	53
458	20230629	112700	299303940	19090	19090	19090	19090	1
459	20230629	112600	299284850	19080	19090	19090	19080	35
460	20230629	112500	298617020	19080	19080	19080	19080	1
461	20230629	112400	298597940	19090	19080	19090	19080	320
462	20230629	112300	292492320	19080	19070	19080	19070	25
463	20230629	112200	292015550	19080	19080	19080	19080	2
464	20230629	112100	291977390	19080	19080	19080	19080	2
465	20230629	112000	291939230	19070	19080	19080	19070	234
466	20230629	111900	287476830	19070	19080	19080	19070	112
467	20230629	111800	285340970	19080	19070	19080	19070	389
468	20230629	111700	277922720	19060	19070	19070	19060	520
469	20230629	111600	268006560	19070	19080	19080	19060	264
470	20230629	111500	262972530	19080	19080	19080	19070	85
471	20230629	111400	261351060	19070	19080	19090	19070	421
472	20230629	111300	253318330	19090	19090	19090	19090	0
473	20230629	111200	253318330	19090	19080	19090	19080	30
474	20230629	111100	252745910	19090	19080	19090	19080	237
475	20230629	111000	248223930	19090	19090	19090	19090	2
476	20230629	110900	248185750	19080	19080	19090	19080	38
477	20230629	110800	247460690	19080	19090	19090	19080	21
478	20230629	110700	247060000	19090	19090	19090	19090	6
479	20230629	110600	246945460	19090	19080	19090	19080	26
480	20230629	110500	246449360	19090	19090	19090	19090	2
481	20230629	110400	246411180	19090	19090	19090	19090	2
482	20230629	110300	246373000	19080	19080	19080	19080	154
483	20230629	110200	243434680	19080	19080	19080	19080	2
484	20230629	110100	243396520	19080	19080	19080	19080	0
485	20230629	110000	243396520	19080	19090	19090	19080	45
486	20230629	105900	242537800	19090	19090	19090	19080	19
487	20230629	105800	242175260	19090	19080	19090	19080	114
488	20230629	105700	239999930	19090	19080	19090	19080	280
489	20230629	105600	234657210	19090	19090	19090	19090	113
490	20230629	105500	232500040	19090	19080	19090	19080	27
491	20230629	105400	231984860	19090	19090	19090	19090	13
492	20230629	105300	231736690	19090	19090	19090	19090	5
493	20230629	105200	231641240	19080	19090	19090	19080	32
494	20230629	105100	231030660	19090	19090	19090	19090	2
495	20230629	105000	230992480	19080	19080	19100	19080	534
496	20230629	104900	220797530	19080	19070	19080	19070	552
497	20230629	104800	210269190	19080	19060	19080	19060	1459
498	20230629	104700	182452200	19060	19070	19070	19060	63
499	20230629	104600	181251290	19060	19070	19070	19060	60
500	20230629	104500	180107390	19070	19070	19070	19070	98
501	20230629	104400	178238530	19060	19060	19060	19060	385
502	20230629	104300	170900430	19070	19070	19070	19070	9
503	20230629	104200	170728800	19070	19070	19070	19070	4
504	20230629	104100	170652520	19070	19070	19070	19060	34
505	20230629	104000	170004450	19070	19070	19070	19070	2
506	20230629	103900	169966310	19070	19060	19070	19060	48
507	20230629	103800	169051330	19070	19060	19070	19060	172
508	20230629	103700	165771530	19070	19070	19070	19060	17
509	20230629	103600	165447450	19070	19070	19070	19070	3
510	20230629	103500	165390240	19060	19070	19070	19060	31
511	20230629	103400	164799360	19060	19070	19070	19060	119
512	20230629	103300	162530300	19070	19070	19070	19070	12
513	20230629	103200	162301460	19070	19070	19070	19070	132
514	20230629	103100	159784220	19070	19070	19070	19060	285
515	20230629	103000	154349770	19080	19080	19080	19080	1
516	20230629	102900	154330690	19070	19080	19080	19070	30
517	20230629	102800	153758570	19080	19080	19090	19080	440
518	20230629	102700	145363350	19080	19090	19090	19080	67
519	20230629	102600	144084970	19080	19080	19080	19080	844
520	20230629	102500	127981450	19080	19080	19080	19080	5
521	20230629	102400	127886050	19080	19070	19080	19070	178
522	20230629	102300	124490450	19080	19080	19080	19080	3
523	20230629	102200	124433210	19080	19070	19080	19070	22
524	20230629	102100	124013660	19070	19080	19080	19070	26
525	20230629	102000	123517810	19080	19070	19080	19070	138
526	20230629	101900	120886130	19080	19080	19080	19080	2
527	20230629	101800	120847970	19070	19080	19080	19070	37
528	20230629	101700	120142340	19080	19070	19080	19070	39
529	20230629	101600	119398480	19080	19080	19080	19080	12
530	20230629	101500	119169520	19070	19070	19070	19070	23
531	20230629	101400	118730910	19080	19080	19080	19080	102
532	20230629	101300	116784750	19070	19080	19080	19070	34
533	20230629	101200	116136350	19070	19080	19080	19070	52
534	20230629	101100	115144500	19080	19080	19080	19080	2
535	20230629	101000	115106340	19080	19080	19080	19070	27
536	20230629	100900	114591420	19080	19070	19080	19070	93
537	20230629	100800	112817410	19080	19080	19080	19080	2
538	20230629	100700	112779250	19080	19070	19080	19070	57
539	20230629	100600	111691990	19080	19080	19080	19080	6
540	20230629	100500	111577510	19080	19080	19080	19080	23
541	20230629	100400	111138670	19080	19080	19080	19070	75
542	20230629	100300	109708350	19080	19080	19080	19080	15
543	20230629	100200	109422150	19080	19080	19080	19070	4
544	20230629	100100	109345850	19080	19080	19090	19080	15
545	20230629	100000	109059630	19070	19080	19080	19070	339
546	20230629	095900	102591820	19080	19080	19090	19070	136
547	20230629	095800	99997000	19080	19090	19090	19080	82
548	20230629	095700	98432430	19090	19080	19090	19080	13
549	20230629	095600	98184370	19080	19080	19090	19080	490
550	20230629	095500	88835140	19090	19090	19090	19090	4
551	20230629	095400	88758780	19090	19090	19090	19090	2
552	20230629	095300	88720600	19080	19090	19090	19080	102
553	20230629	095200	86774410	19090	19090	19090	19090	20
554	20230629	095100	86392610	19090	19090	19090	19090	65
555	20230629	095000	85151760	19090	19080	19090	19080	73
556	20230629	094900	83758870	19090	19090	19090	19090	13
557	20230629	094800	83510700	19090	19090	19090	19090	3
558	20230629	094700	83453430	19080	19090	19090	19080	34
559	20230629	094600	82804680	19090	19090	19090	19090	0
560	20230629	094500	82804680	19090	19090	19090	19080	8
561	20230629	094400	82652000	19090	19090	19090	19080	295
562	20230629	094300	77021030	19100	19090	19100	19090	59
563	20230629	094200	75894690	19090	19110	19120	19090	816
564	20230629	094100	60304540	19120	19120	19120	19120	55
565	20230629	094000	59252940	19110	19110	19110	19110	45
566	20230629	093900	58392990	19120	19120	19120	19120	3
567	20230629	093800	58335630	19120	19120	19120	19120	3
568	20230629	093700	58278270	19110	19120	19120	19110	138
569	20230629	093600	55641010	19120	19120	19120	19110	16
570	20230629	093500	55335190	19120	19120	19120	19120	7
571	20230629	093400	55201350	19120	19110	19120	19110	56
572	20230629	093300	54131180	19120	19110	19120	19110	40
573	20230629	093200	53366750	19120	19120	19120	19120	64
574	20230629	093100	52143070	19120	19120	19120	19110	8
575	20230629	093000	51990120	19120	19120	19120	19120	3
576	20230629	092900	51932760	19120	19120	19120	19120	98
577	20230629	092800	50059000	19120	19120	19120	19120	1
578	20230629	092700	50039880	19120	19110	19120	19110	24
579	20230629	092600	49581210	19120	19120	19120	19120	7
580	20230629	092500	49447370	19120	19120	19120	19120	12
581	20230629	092400	49217930	19120	19120	19120	19120	5
582	20230629	092300	49122330	19120	19120	19120	19110	48
583	20230629	092200	48204630	19120	19120	19120	19110	9
584	20230629	092100	48032600	19120	19120	19120	19110	6
585	20230629	092000	47917900	19120	19120	19120	19110	11
586	20230629	091900	47707650	19120	19120	19120	19120	3
587	20230629	091800	47650290	19120	19120	19120	19110	62
588	20230629	091700	46464890	19120	19120	19120	19120	0
589	20230629	091600	46464890	19120	19110	19120	19110	56
590	20230629	091500	45394710	19120	19120	19120	19120	3
591	20230629	091400	45337350	19120	19120	19120	19120	4
592	20230629	091300	45260870	19120	19100	19120	19100	61
593	20230629	091200	44095190	19100	19110	19110	19100	57
594	20230629	091100	43006460	19110	19090	19120	19090	268
595	20230629	091000	37886900	19090	19080	19090	19080	5
596	20230629	090900	37791470	19080	19080	19090	19080	410
597	20230629	090800	29968610	19080	19080	19080	19070	34
598	20230629	090700	29319910	19080	19080	19080	19080	2
599	20230629	090600	29281750	19070	19080	19090	19070	295
600	20230629	090500	23653250	19080	19080	19080	19080	6
601	20230629	090400	23538770	19080	19080	19080	19080	32
602	20230629	090300	22928210	19080	19070	19080	19070	4
603	20230629	090200	22851900	19060	19130	19130	19060	33
604	20230629	090100	22222400	19070	19060	19130	19060	90
605	20230629	090000	20504730	19060	19080	19080	19050	1075