KissMeData/143160/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	200300	375982490	19820	19820	19820	19820	274
3	20230626	200200	375982490	19820	19820	19820	19820	0
4	20230626	200100	375982490	19820	19820	19820	19820	0
5	20230626	200000	375982490	19820	19820	19820	19820	0
6	20230626	195900	375982490	19820	19820	19820	19820	0
7	20230626	195800	375982490	19820	19820	19820	19820	0
8	20230626	195700	375982490	19820	19820	19820	19820	0
9	20230626	195600	375982490	19820	19820	19820	19820	0
10	20230626	195500	375982490	19820	19820	19820	19820	0
11	20230626	195400	375982490	19820	19820	19820	19820	0
12	20230626	195300	375982490	19820	19820	19820	19820	0
13	20230626	195200	375982490	19820	19820	19820	19820	0
14	20230626	195100	375982490	19820	19820	19820	19820	0
15	20230626	195000	375982490	19820	19820	19820	19820	0
16	20230626	194900	375982490	19820	19820	19820	19820	0
17	20230626	194800	375982490	19820	19820	19820	19820	0
18	20230626	194700	375982490	19820	19820	19820	19820	0
19	20230626	194600	375982490	19820	19820	19820	19820	0
20	20230626	194500	375982490	19820	19820	19820	19820	0
21	20230626	194400	375982490	19820	19820	19820	19820	0
22	20230626	194300	375982490	19820	19820	19820	19820	0
23	20230626	194200	375982490	19820	19820	19820	19820	0
24	20230626	194100	375982490	19820	19820	19820	19820	0
25	20230626	194000	375982490	19820	19820	19820	19820	0
26	20230626	193900	375982490	19820	19820	19820	19820	0
27	20230626	193800	375982490	19820	19820	19820	19820	0
28	20230626	193700	375982490	19820	19820	19820	19820	0
29	20230626	193600	375982490	19820	19820	19820	19820	0
30	20230626	193500	375982490	19820	19820	19820	19820	0
31	20230626	193400	375982490	19820	19820	19820	19820	0
32	20230626	193300	375982490	19820	19820	19820	19820	274
33	20230626	193200	375982490	19820	19820	19820	19820	0
34	20230626	193100	375982490	19820	19820	19820	19820	0
35	20230626	193000	375982490	19820	19820	19820	19820	0
36	20230626	192900	375982490	19820	19820	19820	19820	0
37	20230626	192800	375982490	19820	19820	19820	19820	0
38	20230626	192700	375982490	19820	19820	19820	19820	0
39	20230626	192600	375982490	19820	19820	19820	19820	0
40	20230626	192500	375982490	19820	19820	19820	19820	0
41	20230626	192400	375982490	19820	19820	19820	19820	0
42	20230626	192300	375982490	19820	19820	19820	19820	0
43	20230626	192200	375982490	19820	19820	19820	19820	0
44	20230626	192100	375982490	19820	19820	19820	19820	0
45	20230626	192000	375982490	19820	19820	19820	19820	0
46	20230626	191900	375982490	19820	19820	19820	19820	0
47	20230626	191800	375982490	19820	19820	19820	19820	0
48	20230626	191700	375982490	19820	19820	19820	19820	0
49	20230626	191600	375982490	19820	19820	19820	19820	0
50	20230626	191500	375982490	19820	19820	19820	19820	0
51	20230626	191400	375982490	19820	19820	19820	19820	0
52	20230626	191300	375982490	19820	19820	19820	19820	0
53	20230626	191200	375982490	19820	19820	19820	19820	0
54	20230626	191100	375982490	19820	19820	19820	19820	0
55	20230626	191000	375982490	19820	19820	19820	19820	0
56	20230626	190900	375982490	19820	19820	19820	19820	0
57	20230626	190800	375982490	19820	19820	19820	19820	0
58	20230626	190700	375982490	19820	19820	19820	19820	0
59	20230626	190600	375982490	19820	19820	19820	19820	0
60	20230626	190500	375982490	19820	19820	19820	19820	0
61	20230626	190400	375982490	19820	19820	19820	19820	0
62	20230626	190300	375982490	19820	19820	19820	19820	274
63	20230626	190200	375982490	19820	19820	19820	19820	0
64	20230626	190100	375982490	19820	19820	19820	19820	0
65	20230626	190000	375982490	19820	19820	19820	19820	0
66	20230626	185900	375982490	19820	19820	19820	19820	0
67	20230626	185800	375982490	19820	19820	19820	19820	0
68	20230626	185700	375982490	19820	19820	19820	19820	0
69	20230626	185600	375982490	19820	19820	19820	19820	0
70	20230626	185500	375982490	19820	19820	19820	19820	0
71	20230626	185400	375982490	19820	19820	19820	19820	0
72	20230626	185300	375982490	19820	19820	19820	19820	0
73	20230626	185200	375982490	19820	19820	19820	19820	0
74	20230626	185100	375982490	19820	19820	19820	19820	0
75	20230626	185000	375982490	19820	19820	19820	19820	0
76	20230626	184900	375982490	19820	19820	19820	19820	0
77	20230626	184800	375982490	19820	19820	19820	19820	0
78	20230626	184700	375982490	19820	19820	19820	19820	0
79	20230626	184600	375982490	19820	19820	19820	19820	0
80	20230626	184500	375982490	19820	19820	19820	19820	0
81	20230626	184400	375982490	19820	19820	19820	19820	0
82	20230626	184300	375982490	19820	19820	19820	19820	0
83	20230626	184200	375982490	19820	19820	19820	19820	0
84	20230626	184100	375982490	19820	19820	19820	19820	0
85	20230626	184000	375982490	19820	19820	19820	19820	0
86	20230626	183900	375982490	19820	19820	19820	19820	0
87	20230626	183800	375982490	19820	19820	19820	19820	0
88	20230626	183700	375982490	19820	19820	19820	19820	0
89	20230626	183600	375982490	19820	19820	19820	19820	0
90	20230626	183500	375982490	19820	19820	19820	19820	0
91	20230626	183400	375982490	19820	19820	19820	19820	0
92	20230626	183300	375982490	19820	19820	19820	19820	274
93	20230626	183200	375982490	19820	19820	19820	19820	0
94	20230626	183100	375982490	19820	19820	19820	19820	0
95	20230626	183000	375982490	19820	19820	19820	19820	0
96	20230626	182900	375982490	19820	19820	19820	19820	0
97	20230626	182800	375982490	19820	19820	19820	19820	0
98	20230626	182700	375982490	19820	19820	19820	19820	0
99	20230626	182600	375982490	19820	19820	19820	19820	0
100	20230626	182500	375982490	19820	19820	19820	19820	0
101	20230626	182400	375982490	19820	19820	19820	19820	0
102	20230626	182300	375982490	19820	19820	19820	19820	0
103	20230626	182200	375982490	19820	19820	19820	19820	0
104	20230626	182100	375982490	19820	19820	19820	19820	0
105	20230626	182000	375982490	19820	19820	19820	19820	0
106	20230626	181900	375982490	19820	19820	19820	19820	0
107	20230626	181800	375982490	19820	19820	19820	19820	0
108	20230626	181700	375982490	19820	19820	19820	19820	0
109	20230626	181600	375982490	19820	19820	19820	19820	0
110	20230626	181500	375982490	19820	19820	19820	19820	0
111	20230626	181400	375982490	19820	19820	19820	19820	0
112	20230626	181300	375982490	19820	19820	19820	19820	0
113	20230626	181200	375982490	19820	19820	19820	19820	0
114	20230626	181100	375982490	19820	19820	19820	19820	0
115	20230626	181000	375982490	19820	19820	19820	19820	0
116	20230626	180900	375982490	19820	19820	19820	19820	0
117	20230626	180800	375982490	19820	19820	19820	19820	0
118	20230626	180700	375982490	19820	19820	19820	19820	0
119	20230626	180600	375982490	19820	19820	19820	19820	0
120	20230626	180500	375982490	19820	19820	19820	19820	0
121	20230626	180400	375982490	19820	19820	19820	19820	0
122	20230626	180300	375982490	19820	19820	19820	19820	274
123	20230626	180200	375982490	19820	19820	19820	19820	0
124	20230626	180100	375982490	19820	19820	19820	19820	0
125	20230626	180000	375982490	19820	19820	19820	19820	0
126	20230626	175900	375982490	19820	19820	19820	19820	0
127	20230626	175800	375982490	19820	19820	19820	19820	0
128	20230626	175700	375982490	19820	19820	19820	19820	0
129	20230626	175600	375982490	19820	19820	19820	19820	0
130	20230626	175500	375982490	19820	19820	19820	19820	0
131	20230626	175400	375982490	19820	19820	19820	19820	0
132	20230626	175300	375982490	19820	19820	19820	19820	0
133	20230626	175200	375982490	19820	19820	19820	19820	0
134	20230626	175100	375982490	19820	19820	19820	19820	0
135	20230626	175000	375982490	19820	19820	19820	19820	0
136	20230626	174900	375982490	19820	19820	19820	19820	0
137	20230626	174800	375982490	19820	19820	19820	19820	0
138	20230626	174700	375982490	19820	19820	19820	19820	0
139	20230626	174600	375982490	19820	19820	19820	19820	0
140	20230626	174500	375982490	19820	19820	19820	19820	0
141	20230626	174400	375982490	19820	19820	19820	19820	0
142	20230626	174300	375982490	19820	19820	19820	19820	0
143	20230626	174200	375982490	19820	19820	19820	19820	0
144	20230626	174100	375982490	19820	19820	19820	19820	0
145	20230626	174000	375982490	19820	19820	19820	19820	0
146	20230626	173900	375982490	19820	19820	19820	19820	0
147	20230626	173800	375982490	19820	19820	19820	19820	0
148	20230626	173700	375982490	19820	19820	19820	19820	0
149	20230626	173600	375982490	19820	19820	19820	19820	0
150	20230626	173500	375982490	19820	19820	19820	19820	0
151	20230626	173400	375982490	19820	19820	19820	19820	0
152	20230626	173300	375982490	19820	19820	19820	19820	274
153	20230626	173200	375982490	19820	19820	19820	19820	0
154	20230626	173100	375982490	19820	19820	19820	19820	0
155	20230626	173000	375982490	19820	19820	19820	19820	0
156	20230626	172900	375982490	19820	19820	19820	19820	0
157	20230626	172800	375982490	19820	19820	19820	19820	0
158	20230626	172700	375982490	19820	19820	19820	19820	0
159	20230626	172600	375982490	19820	19820	19820	19820	0
160	20230626	172500	375982490	19820	19820	19820	19820	0
161	20230626	172400	375982490	19820	19820	19820	19820	0
162	20230626	172300	375982490	19820	19820	19820	19820	0
163	20230626	172200	375982490	19820	19820	19820	19820	0
164	20230626	172100	375982490	19820	19820	19820	19820	0
165	20230626	172000	375982490	19820	19820	19820	19820	0
166	20230626	171900	375982490	19820	19820	19820	19820	0
167	20230626	171800	375982490	19820	19820	19820	19820	0
168	20230626	171700	375982490	19820	19820	19820	19820	0
169	20230626	171600	375982490	19820	19820	19820	19820	0
170	20230626	171500	375982490	19820	19820	19820	19820	0
171	20230626	171400	375982490	19820	19820	19820	19820	0
172	20230626	171300	375982490	19820	19820	19820	19820	0
173	20230626	171200	375982490	19820	19820	19820	19820	0
174	20230626	171100	375982490	19820	19820	19820	19820	0
175	20230626	171000	375982490	19820	19820	19820	19820	0
176	20230626	170900	375982490	19820	19820	19820	19820	0
177	20230626	170800	375982490	19820	19820	19820	19820	0
178	20230626	170700	375982490	19820	19820	19820	19820	0
179	20230626	170600	375982490	19820	19820	19820	19820	0
180	20230626	170500	375982490	19820	19820	19820	19820	0
181	20230626	170400	375982490	19820	19820	19820	19820	0
182	20230626	170300	375982490	19820	19820	19820	19820	274
183	20230626	170200	375982490	19820	19820	19820	19820	0
184	20230626	170100	375982490	19820	19820	19820	19820	0
185	20230626	170000	375982490	19820	19820	19820	19820	0
186	20230626	165900	375982490	19820	19820	19820	19820	0
187	20230626	165800	375982490	19820	19820	19820	19820	0
188	20230626	165700	375982490	19820	19820	19820	19820	0
189	20230626	165600	375982490	19820	19820	19820	19820	0
190	20230626	165500	375982490	19820	19820	19820	19820	0
191	20230626	165400	375982490	19820	19820	19820	19820	0
192	20230626	165300	375982490	19820	19820	19820	19820	0
193	20230626	165200	375982490	19820	19820	19820	19820	0
194	20230626	165100	375982490	19820	19820	19820	19820	0
195	20230626	165000	375982490	19820	19820	19820	19820	0
196	20230626	164900	375982490	19820	19820	19820	19820	0
197	20230626	164800	375982490	19820	19820	19820	19820	0
198	20230626	164700	375982490	19820	19820	19820	19820	0
199	20230626	164600	375982490	19820	19820	19820	19820	0
200	20230626	164500	375982490	19820	19820	19820	19820	0
201	20230626	164400	375982490	19820	19820	19820	19820	0
202	20230626	164300	375982490	19820	19820	19820	19820	0
203	20230626	164200	375982490	19820	19820	19820	19820	0
204	20230626	164100	375982490	19820	19820	19820	19820	0
205	20230626	164000	375982490	19820	19820	19820	19820	0
206	20230626	163900	375982490	19820	19820	19820	19820	0
207	20230626	163800	375982490	19820	19820	19820	19820	0
208	20230626	163700	375982490	19820	19820	19820	19820	0
209	20230626	163600	375982490	19820	19820	19820	19820	0
210	20230626	163500	375982490	19820	19820	19820	19820	0
211	20230626	163400	375982490	19820	19820	19820	19820	0
212	20230626	163300	375982490	19820	19820	19820	19820	274
213	20230626	163200	375982490	19820	19820	19820	19820	0
214	20230626	163100	375982490	19820	19820	19820	19820	0
215	20230626	163000	375982490	19820	19820	19820	19820	0
216	20230626	162900	375982490	19820	19820	19820	19820	0
217	20230626	162800	375982490	19820	19820	19820	19820	0
218	20230626	162700	375982490	19820	19820	19820	19820	0
219	20230626	162600	375982490	19820	19820	19820	19820	0
220	20230626	162500	375982490	19820	19820	19820	19820	0
221	20230626	162400	375982490	19820	19820	19820	19820	0
222	20230626	162300	375982490	19820	19820	19820	19820	0
223	20230626	162200	375982490	19820	19820	19820	19820	0
224	20230626	162100	375982490	19820	19820	19820	19820	0
225	20230626	162000	375982490	19820	19820	19820	19820	0
226	20230626	161900	375982490	19820	19820	19820	19820	0
227	20230626	161800	375982490	19820	19820	19820	19820	0
228	20230626	161700	375982490	19820	19820	19820	19820	0
229	20230626	161600	375982490	19820	19820	19820	19820	0
230	20230626	161500	375982490	19820	19820	19820	19820	0
231	20230626	161400	375982490	19820	19820	19820	19820	0
232	20230626	161300	375982490	19820	19820	19820	19820	0
233	20230626	161200	375982490	19820	19820	19820	19820	0
234	20230626	161100	375982490	19820	19820	19820	19820	0
235	20230626	161000	375982490	19820	19820	19820	19820	0
236	20230626	160900	375982490	19820	19820	19820	19820	0
237	20230626	160800	375982490	19820	19820	19820	19820	0
238	20230626	160700	375982490	19820	19820	19820	19820	0
239	20230626	160600	375982490	19820	19820	19820	19820	0
240	20230626	160500	375982490	19820	19820	19820	19820	0
241	20230626	160400	375982490	19820	19820	19820	19820	0
242	20230626	160300	375982490	19820	19820	19820	19820	274
243	20230626	160200	375982490	19820	19820	19820	19820	0
244	20230626	160100	375982490	19820	19820	19820	19820	0
245	20230626	160000	375982490	19820	19820	19820	19820	0
246	20230626	155900	375982490	19820	19820	19820	19820	0
247	20230626	155800	375982490	19820	19820	19820	19820	0
248	20230626	155700	375982490	19820	19820	19820	19820	0
249	20230626	155600	375982490	19820	19820	19820	19820	0
250	20230626	155500	375982490	19820	19820	19820	19820	0
251	20230626	155400	375982490	19820	19820	19820	19820	0
252	20230626	155300	375982490	19820	19820	19820	19820	0
253	20230626	155200	375982490	19820	19820	19820	19820	0
254	20230626	155100	375982490	19820	19820	19820	19820	0
255	20230626	155000	375982490	19820	19820	19820	19820	0
256	20230626	154900	375982490	19820	19820	19820	19820	0
257	20230626	154800	375982490	19820	19820	19820	19820	0
258	20230626	154700	375982490	19820	19820	19820	19820	0
259	20230626	154600	375982490	19820	19820	19820	19820	0
260	20230626	154500	375982490	19820	19820	19820	19820	0
261	20230626	154400	375982490	19820	19820	19820	19820	0
262	20230626	154300	375982490	19820	19820	19820	19820	0
263	20230626	154200	375982490	19820	19820	19820	19820	0
264	20230626	154100	375982490	19820	19820	19820	19820	0
265	20230626	154000	375982490	19820	19820	19820	19820	0
266	20230626	153900	375982490	19820	19820	19820	19820	0
267	20230626	153800	375982490	19820	19820	19820	19820	0
268	20230626	153700	375982490	19820	19820	19820	19820	0
269	20230626	153600	375982490	19820	19820	19820	19820	0
270	20230626	153500	375982490	19820	19820	19820	19820	0
271	20230626	153400	375982490	19820	19820	19820	19820	0
272	20230626	153300	375982490	19820	19820	19820	19820	274
273	20230626	153200	375982490	19820	19820	19820	19820	0
274	20230626	153100	375982490	19820	19820	19820	19820	0
275	20230626	153000	375982490	19820	19820	19820	19820	274
276	20230626	152900	370551810	19820	19820	19820	19820	0
277	20230626	152800	370551810	19820	19820	19820	19820	0
278	20230626	152700	370551810	19820	19820	19820	19820	0
279	20230626	152600	370551810	19820	19820	19820	19820	0
280	20230626	152500	370551810	19820	19820	19820	19820	0
281	20230626	152400	370551810	19820	19820	19820	19820	0
282	20230626	152300	370551810	19820	19820	19820	19820	0
283	20230626	152200	370551810	19820	19820	19820	19820	0
284	20230626	152100	370551810	19820	19820	19820	19820	0
285	20230626	152000	370551810	19820	19820	19820	19820	0
286	20230626	151900	370551810	19820	19810	19820	19800	78
287	20230626	151800	369006350	19800	19800	19800	19800	0
288	20230626	151700	369006350	19800	19810	19810	19800	16
289	20230626	151600	368689450	19800	19800	19800	19800	5
290	20230626	151500	368590450	19800	19800	19800	19800	106
291	20230626	151400	366491650	19800	19810	19810	19800	9
292	20230626	151300	366313430	19810	19810	19810	19810	1
293	20230626	151200	366293620	19800	19800	19800	19800	6
294	20230626	151100	366174820	19800	19800	19800	19800	8
295	20230626	151000	366016420	19800	19800	19800	19800	1
296	20230626	150900	365996620	19800	19800	19800	19800	6
297	20230626	150800	365877820	19800	19800	19800	19800	0
298	20230626	150700	365877820	19800	19800	19800	19800	0
299	20230626	150600	365877820	19800	19800	19800	19800	50
300	20230626	150500	364887820	19800	19800	19800	19800	0
301	20230626	150400	364887820	19800	19800	19800	19800	0
302	20230626	150300	364887820	19800	19800	19800	19800	316
303	20230626	150200	358631020	19810	19810	19810	19810	0
304	20230626	150100	358631020	19810	19810	19810	19810	0
305	20230626	150000	358631020	19810	19810	19810	19810	0
306	20230626	145900	358631020	19810	19810	19810	19810	0
307	20230626	145800	358631020	19810	19810	19810	19810	0
308	20230626	145700	358631020	19810	19810	19810	19810	0
309	20230626	145600	358631020	19810	19810	19810	19810	0
310	20230626	145500	358631020	19810	19810	19810	19810	0
311	20230626	145400	358631020	19810	19810	19810	19810	52
312	20230626	145300	357600900	19820	19820	19820	19820	0
313	20230626	145200	357600900	19820	19820	19820	19820	0
314	20230626	145100	357600900	19820	19820	19820	19820	50
315	20230626	145000	356609900	19810	19810	19810	19810	10
316	20230626	144900	356411800	19820	19820	19820	19820	161
317	20230626	144800	353220780	19850	19850	19850	19850	47
318	20230626	144700	352287830	19850	19850	19850	19850	0
319	20230626	144600	352287830	19850	19830	19850	19830	18
320	20230626	144500	351930610	19830	19830	19830	19830	1
321	20230626	144400	351910780	19830	19830	19830	19830	95
322	20230626	144300	350026930	19850	19850	19850	19850	5
323	20230626	144200	349927680	19850	19850	19850	19850	102
324	20230626	144100	347902980	19850	19840	19850	19840	4
325	20230626	144000	347823610	19830	19830	19830	19830	0
326	20230626	143900	347823610	19830	19830	19830	19830	1
327	20230626	143800	347803780	19840	19850	19850	19840	564
328	20230626	143700	336610900	19860	19860	19860	19860	74
329	20230626	143600	335141260	19860	19860	19860	19860	14
330	20230626	143500	334863220	19860	19860	19860	19860	0
331	20230626	143400	334863220	19860	19860	19860	19860	5
332	20230626	143300	334763920	19860	19860	19860	19860	6
333	20230626	143200	334644760	19870	19870	19870	19870	205
334	20230626	143100	330571410	19900	19900	19900	19900	0
335	20230626	143000	330571410	19900	19900	19900	19890	46
336	20230626	142900	329656450	19870	19890	19900	19870	19
337	20230626	142800	329278870	19890	19890	19890	19890	68
338	20230626	142700	327926350	19890	19880	19890	19880	94
339	20230626	142600	326057230	19880	19880	19880	19880	0
340	20230626	142500	326057230	19880	19880	19880	19880	0
341	20230626	142400	326057230	19880	19880	19880	19880	40
342	20230626	142300	325262030	19880	19880	19880	19880	90
343	20230626	142200	323472830	19880	19880	19880	19880	0
344	20230626	142100	323472830	19880	19880	19880	19880	5
345	20230626	142000	323373430	19880	19880	19880	19880	140
346	20230626	141900	320590230	19900	19900	19900	19900	0
347	20230626	141800	320590230	19900	19900	19900	19900	0
348	20230626	141700	320590230	19900	19900	19900	19900	0
349	20230626	141600	320590230	19900	19900	19900	19900	0
350	20230626	141500	320590230	19900	19900	19900	19900	0
351	20230626	141400	320590230	19900	19900	19900	19900	0
352	20230626	141300	320590230	19900	19900	19900	19900	0
353	20230626	141200	320590230	19900	19900	19900	19900	1
354	20230626	141100	320570330	19860	19860	19860	19860	0
355	20230626	141000	320570330	19860	19860	19860	19860	100
356	20230626	140900	318584330	19900	19900	19900	19900	0
357	20230626	140800	318584330	19900	19900	19900	19900	0
358	20230626	140700	318584330	19900	19900	19900	19900	0
359	20230626	140600	318584330	19900	19900	19900	19900	0
360	20230626	140500	318584330	19900	19900	19900	19900	0
361	20230626	140400	318584330	19900	19890	19900	19890	105
362	20230626	140300	316495860	19890	19890	19890	19890	0
363	20230626	140200	316495860	19890	19890	19890	19890	0
364	20230626	140100	316495860	19890	19890	19890	19890	19
365	20230626	140000	316117950	19890	19890	19890	19890	50
366	20230626	135900	315123450	19870	19870	19870	19870	164
367	20230626	135800	311864770	19860	19860	19860	19860	67
368	20230626	135700	310534150	19860	19860	19860	19860	43
369	20230626	135600	309680170	19850	19850	19850	19850	1
370	20230626	135500	309660320	19860	19860	19860	19860	0
371	20230626	135400	309660320	19860	19860	19860	19860	0
372	20230626	135300	309660320	19860	19860	19860	19860	0
373	20230626	135200	309660320	19860	19860	19860	19860	50
374	20230626	135100	308667320	19860	19860	19860	19860	100
375	20230626	135000	306681320	19860	19860	19860	19860	1
376	20230626	134900	306661460	19850	19850	19850	19850	0
377	20230626	134800	306661460	19850	19850	19850	19850	0
378	20230626	134700	306661460	19850	19850	19850	19850	0
379	20230626	134600	306661460	19850	19860	19860	19850	180
380	20230626	134500	303087480	19850	19850	19850	19850	0
381	20230626	134400	303087480	19850	19850	19850	19850	0
382	20230626	134300	303087480	19850	19850	19850	19850	0
383	20230626	134200	303087480	19850	19850	19850	19850	0
384	20230626	134100	303087480	19850	19850	19850	19850	0
385	20230626	134000	303087480	19850	19850	19850	19850	0
386	20230626	133900	303087480	19850	19850	19850	19850	0
387	20230626	133800	303087480	19850	19850	19850	19850	52
388	20230626	133700	302055280	19870	19870	19870	19870	5
389	20230626	133600	301955930	19870	19870	19870	19870	0
390	20230626	133500	301955930	19870	19870	19870	19870	0
391	20230626	133400	301955930	19870	19870	19870	19870	0
392	20230626	133300	301955930	19870	19870	19870	19870	0
393	20230626	133200	301955930	19870	19870	19870	19870	0
394	20230626	133100	301955930	19870	19870	19870	19870	0
395	20230626	133000	301955930	19870	19870	19870	19870	0
396	20230626	132900	301955930	19870	19860	19870	19860	20
397	20230626	132800	301558630	19840	19840	19840	19840	0
398	20230626	132700	301558630	19840	19850	19850	19840	206
399	20230626	132600	297470190	19860	19860	19860	19860	4
400	20230626	132500	297390750	19870	19870	19870	19870	1
401	20230626	132400	297370880	19870	19870	19870	19870	2
402	20230626	132300	297331140	19870	19850	19890	19850	106
403	20230626	132200	295226430	19850	19820	19850	19820	57
404	20230626	132100	294096080	19820	19820	19820	19820	1
405	20230626	132000	294076260	19810	19810	19810	19810	0
406	20230626	131900	294076260	19810	19810	19810	19810	0
407	20230626	131800	294076260	19810	19820	19820	19810	140
408	20230626	131700	291302840	19840	19840	19840	19840	35
409	20230626	131600	290608440	19850	19850	19850	19850	0
410	20230626	131500	290608440	19850	19850	19850	19850	0
411	20230626	131400	290608440	19850	19850	19850	19850	0
412	20230626	131300	290608440	19850	19850	19850	19850	0
413	20230626	131200	290608440	19850	19850	19850	19850	1
414	20230626	131100	290588590	19840	19840	19840	19840	0
415	20230626	131000	290588590	19840	19840	19840	19840	0
416	20230626	130900	290588590	19840	19840	19840	19840	0
417	20230626	130800	290588590	19840	19840	19840	19840	0
418	20230626	130700	290588590	19840	19840	19840	19840	0
419	20230626	130600	290588590	19840	19840	19840	19840	0
420	20230626	130500	290588590	19840	19840	19840	19840	50
421	20230626	130400	289596590	19830	19830	19830	19830	0
422	20230626	130300	289596590	19830	19830	19830	19830	0
423	20230626	130200	289596590	19830	19830	19830	19830	6
424	20230626	130100	289477610	19850	19850	19850	19850	0
425	20230626	130000	289477610	19850	19850	19850	19850	0
426	20230626	125900	289477610	19850	19850	19850	19850	0
427	20230626	125800	289477610	19850	19850	19850	19850	0
428	20230626	125700	289477610	19850	19850	19850	19850	0
429	20230626	125600	289477610	19850	19850	19850	19850	0
430	20230626	125500	289477610	19850	19850	19850	19850	0
431	20230626	125400	289477610	19850	19850	19850	19850	0
432	20230626	125300	289477610	19850	19850	19850	19850	0
433	20230626	125200	289477610	19850	19850	19850	19850	0
434	20230626	125100	289477610	19850	19850	19850	19850	0
435	20230626	125000	289477610	19850	19850	19850	19850	0
436	20230626	124900	289477610	19850	19840	19850	19840	10
437	20230626	124800	289279120	19850	19840	19850	19840	12
438	20230626	124700	289040940	19860	19860	19860	19860	0
439	20230626	124600	289040940	19860	19860	19860	19860	0
440	20230626	124500	289040940	19860	19800	19860	19800	10
441	20230626	124400	288842750	19860	19800	19860	19800	6
442	20230626	124300	288723770	19770	19770	19770	19770	0
443	20230626	124200	288723770	19770	19770	19770	19770	0
444	20230626	124100	288723770	19770	19770	19770	19770	66
445	20230626	124000	287418950	19800	19800	19800	19800	76
446	20230626	123900	285914150	19770	19770	19770	19770	1
447	20230626	123800	285894380	19890	19890	19890	19890	0
448	20230626	123700	285894380	19890	19890	19890	19890	0
449	20230626	123600	285894380	19890	19890	19890	19890	0
450	20230626	123500	285894380	19890	19890	19890	19890	0
451	20230626	123400	285894380	19890	19890	19890	19890	0
452	20230626	123300	285894380	19890	19890	19890	19890	5
453	20230626	123200	285794930	19890	19890	19890	19890	0
454	20230626	123100	285794930	19890	19890	19890	19890	0
455	20230626	123000	285794930	19890	19890	19890	19890	70
456	20230626	122900	284402630	19900	19900	19900	19900	0
457	20230626	122800	284402630	19900	19900	19900	19900	0
458	20230626	122700	284402630	19900	19830	19900	19830	155
459	20230626	122600	281323740	19770	19770	19770	19770	0
460	20230626	122500	281323740	19770	19770	19770	19770	187
461	20230626	122400	277626750	19760	19780	19780	19760	190
462	20230626	122300	273871000	19780	19780	19780	19780	90
463	20230626	122200	272090800	19830	19830	19830	19830	0
464	20230626	122100	272090800	19830	19830	19830	19830	27
465	20230626	122000	271555390	19890	19830	19890	19830	41
466	20230626	121900	270742300	19890	19890	19890	19890	3
467	20230626	121800	270682630	19890	19890	19890	19890	0
468	20230626	121700	270682630	19890	19890	19890	19890	0
469	20230626	121600	270682630	19890	19890	19890	19890	0
470	20230626	121500	270682630	19890	19890	19890	19890	0
471	20230626	121400	270682630	19890	19890	19890	19890	1
472	20230626	121300	270662740	19820	19880	19880	19820	6
473	20230626	121200	270543760	19890	19890	19890	19890	0
474	20230626	121100	270543760	19890	19890	19890	19890	0
475	20230626	121000	270543760	19890	19890	19890	19890	0
476	20230626	120900	270543760	19890	19890	19890	19890	0
477	20230626	120800	270543760	19890	19890	19890	19890	0
478	20230626	120700	270543760	19890	19890	19890	19890	0
479	20230626	120600	270543760	19890	19890	19890	19890	0
480	20230626	120500	270543760	19890	19890	19890	19890	0
481	20230626	120400	270543760	19890	19890	19890	19890	1
482	20230626	120300	270523870	19900	19900	19900	19790	86
483	20230626	120200	268821270	19900	19900	19900	19900	0
484	20230626	120100	268821270	19900	19900	19900	19900	0
485	20230626	120000	268821270	19900	19900	19900	19900	0
486	20230626	115900	268821270	19900	19900	19900	19900	0
487	20230626	115800	268821270	19900	19880	19900	19880	10
488	20230626	115700	268622410	19890	19890	19890	19890	0
489	20230626	115600	268622410	19890	19890	19890	19890	0
490	20230626	115500	268622410	19890	19890	19890	19890	105
491	20230626	115400	266533960	19890	19890	19890	19890	0
492	20230626	115300	266533960	19890	19890	19890	19890	0
493	20230626	115200	266533960	19890	19890	19890	19890	0
494	20230626	115100	266533960	19890	19890	19890	19890	0
495	20230626	115000	266533960	19890	19890	19890	19890	0
496	20230626	114900	266533960	19890	19890	19890	19890	0
497	20230626	114800	266533960	19890	19890	19890	19890	0
498	20230626	114700	266533960	19890	19890	19890	19890	1
499	20230626	114600	266514070	19770	19770	19770	19770	87
500	20230626	114500	264794080	19890	19890	19890	19890	0
501	20230626	114400	264794080	19890	19890	19890	19890	0
502	20230626	114300	264794080	19890	19890	19890	19890	0
503	20230626	114200	264794080	19890	19890	19890	19890	1
504	20230626	114100	264774190	19900	19900	19900	19900	0
505	20230626	114000	264774190	19900	19900	19900	19900	0
506	20230626	113900	264774190	19900	19900	19900	19900	0
507	20230626	113800	264774190	19900	19900	19900	19900	26
508	20230626	113700	264256790	19890	19890	19890	19890	0
509	20230626	113600	264256790	19890	19890	19890	19890	0
510	20230626	113500	264256790	19890	19800	19890	19770	705
511	20230626	113400	250245810	19870	19870	19870	19870	0
512	20230626	113300	250245810	19870	19870	19870	19870	1
513	20230626	113200	250225940	19870	19870	19870	19870	0
514	20230626	113100	250225940	19870	19870	19870	19870	0
515	20230626	113000	250225940	19870	19870	19870	19870	0
516	20230626	112900	250225940	19870	19870	19870	19870	2
517	20230626	112800	250186200	19880	19880	19880	19880	0
518	20230626	112700	250186200	19880	19880	19880	19880	0
519	20230626	112600	250186200	19880	19880	19880	19880	0
520	20230626	112500	250186200	19880	19880	19880	19880	0
521	20230626	112400	250186200	19880	19880	19880	19880	1
522	20230626	112300	250166320	19890	19890	19890	19890	1
523	20230626	112200	250146430	19830	19830	19830	19830	0
524	20230626	112100	250146430	19830	19830	19830	19830	50
525	20230626	112000	249154930	19900	19900	19900	19900	0
526	20230626	111900	249154930	19900	19900	19900	19900	0
527	20230626	111800	249154930	19900	19900	19900	19900	1
528	20230626	111700	249135030	19850	19850	19850	19850	25
529	20230626	111600	248638780	19900	19900	19900	19900	0
530	20230626	111500	248638780	19900	19900	19900	19900	1
531	20230626	111400	248618880	19900	19900	19900	19900	3
532	20230626	111300	248559180	19900	19900	19900	19900	0
533	20230626	111200	248559180	19900	19890	19900	19890	13
534	20230626	111100	248300600	19890	19890	19890	19890	0
535	20230626	111000	248300600	19890	19890	19890	19890	0
536	20230626	110900	248300600	19890	19890	19890	19890	0
537	20230626	110800	248300600	19890	19890	19890	19890	10
538	20230626	110700	248101700	19890	19890	19890	19890	0
539	20230626	110600	248101700	19890	19890	19890	19890	22
540	20230626	110500	247664120	19890	19890	19890	19890	0
541	20230626	110400	247664120	19890	19890	19890	19890	0
542	20230626	110300	247664120	19890	19890	19890	19890	20
543	20230626	110200	247266320	19890	19890	19890	19890	68
544	20230626	110100	245913800	19890	19890	19890	19890	0
545	20230626	110000	245913800	19890	19890	19890	19890	0
546	20230626	105900	245913800	19890	19890	19890	19890	1
547	20230626	105800	245893910	19890	19890	19890	19890	10
548	20230626	105700	245695010	19890	19890	19890	19890	1
549	20230626	105600	245675120	19830	19870	19900	19830	88
550	20230626	105500	243929370	19870	19860	19870	19860	10
551	20230626	105400	243730760	19860	19860	19860	19860	0
552	20230626	105300	243730760	19860	19860	19860	19860	0
553	20230626	105200	243730760	19860	19860	19860	19860	0
554	20230626	105100	243730760	19860	19870	19870	19860	30
555	20230626	105000	243134710	19870	19870	19870	19870	0
556	20230626	104900	243134710	19870	19810	19870	19810	15
557	20230626	104800	242837500	19810	19810	19810	19810	5
558	20230626	104700	242738450	19810	19810	19810	19810	0
559	20230626	104600	242738450	19810	19810	19810	19810	1
560	20230626	104500	242718640	19800	19800	19800	19800	0
561	20230626	104400	242718640	19800	19800	19800	19800	0
562	20230626	104300	242718640	19800	19800	19800	19800	0
563	20230626	104200	242718640	19800	19800	19800	19800	1
564	20230626	104100	242698840	19810	19810	19810	19800	17
565	20230626	104000	242362080	19810	19810	19810	19810	0
566	20230626	103900	242362080	19810	19810	19810	19810	50
567	20230626	103800	241371580	19810	19800	19810	19800	2
568	20230626	103700	241331970	19800	19790	19800	19790	176
569	20230626	103600	237847820	19790	19770	19790	19770	31
570	20230626	103500	237234350	19770	19770	19770	19770	0
571	20230626	103400	237234350	19770	19770	19770	19770	0
572	20230626	103300	237234350	19770	19770	19770	19770	1
573	20230626	103200	237214580	19800	19800	19800	19800	0
574	20230626	103100	237214580	19800	19800	19800	19800	86
575	20230626	103000	235511780	19800	19800	19800	19800	0
576	20230626	102900	235511780	19800	19800	19800	19800	0
577	20230626	102800	235511780	19800	19820	19820	19800	279
578	20230626	102700	229987380	19820	19870	19870	19820	195
579	20230626	102600	226116480	19930	19920	19930	19920	100
580	20230626	102500	224123560	20000	19750	20000	19750	250
581	20230626	102400	219162780	19700	19670	19700	19670	3369
582	20230626	102300	152793580	19670	19660	19670	19660	3
583	20230626	102200	152734580	19650	19660	19660	19650	31
584	20230626	102100	152125130	19640	19640	19640	19640	1
585	20230626	102000	152105490	19620	19610	19620	19610	152
586	20230626	101900	149123290	19610	19610	19610	19610	0
587	20230626	101800	149123290	19610	19610	19610	19610	1
588	20230626	101700	149103680	19590	19590	19590	19590	0
589	20230626	101600	149103680	19590	19590	19590	19590	0
590	20230626	101500	149103680	19590	19590	19590	19590	0
591	20230626	101400	149103680	19590	19590	19590	19590	100
592	20230626	101300	147144680	19620	19620	19620	19620	0
593	20230626	101200	147144680	19620	19620	19620	19620	1
594	20230626	101100	147125060	19580	19570	19580	19570	44
595	20230626	101000	146263790	19560	19560	19560	19560	2
596	20230626	100900	146224670	19560	19560	19560	19560	118
597	20230626	100800	143916590	19560	19560	19560	19560	5
598	20230626	100700	143818790	19570	19570	19570	19570	71
599	20230626	100600	142429320	19540	19540	19540	19540	0
600	20230626	100500	142429320	19540	19570	19570	19540	276
601	20230626	100400	137029950	19570	19570	19570	19570	0
602	20230626	100300	137029950	19570	19570	19570	19570	0
603	20230626	100200	137029950	19570	19570	19570	19570	0
604	20230626	100100	137029950	19570	19570	19570	19570	0
605	20230626	100000	137029950	19570	19580	19580	19570	3
606	20230626	095900	136971230	19570	19580	19580	19570	114
607	20230626	095800	134739780	19580	19600	19600	19580	43
608	20230626	095700	133897490	19610	19610	19610	19610	13
609	20230626	095600	133642560	19620	19630	19630	19620	365
610	20230626	095500	126477670	19670	19670	19670	19670	65
611	20230626	095400	125199120	19690	19690	19690	19690	0
612	20230626	095300	125199120	19690	19690	19690	19690	1
613	20230626	095200	125179430	19670	19670	19670	19670	2
614	20230626	095100	125140090	19670	19690	19690	19670	53
615	20230626	095000	124097520	19670	19670	19670	19670	3
616	20230626	094900	124038510	19690	19670	19690	19630	4
617	20230626	094800	123959850	19630	19670	19670	19630	251
618	20230626	094700	119032680	19630	19630	19630	19630	54
619	20230626	094600	117972660	19630	19630	19630	19630	61
620	20230626	094500	116775230	19690	19690	19690	19620	88
621	20230626	094400	115043120	19630	19710	19710	19630	51
622	20230626	094300	114041910	19700	19700	19700	19700	24
623	20230626	094200	113569110	19690	19680	19690	19680	30
624	20230626	094100	112978460	19690	19680	19690	19680	65
625	20230626	094000	111698860	19700	19680	19700	19680	100
626	20230626	093900	109729250	19690	19690	19690	19690	0
627	20230626	093800	109729250	19690	19690	19690	19690	1
628	20230626	093700	109709560	19630	19630	19730	19630	112
629	20230626	093600	107510900	19760	19760	19760	19760	1
630	20230626	093500	107491140	19760	19760	19760	19760	1
631	20230626	093400	107471380	19620	19620	19620	19620	3
632	20230626	093300	107412520	19770	19620	19770	19620	4
633	20230626	093200	107333650	19570	19570	19570	19570	4
634	20230626	093100	107255370	19570	19550	19580	19550	595
635	20230626	093000	95619940	19510	19550	19550	19510	503
636	20230626	092900	85803890	19570	19570	19570	19570	0
637	20230626	092800	85803890	19570	19570	19570	19570	21
638	20230626	092700	85392920	19570	19570	19570	19570	1
639	20230626	092600	85373350	19550	19550	19550	19550	53
640	20230626	092500	84337200	19600	19600	19600	19600	1
641	20230626	092400	84317600	19540	19540	19540	19540	0
642	20230626	092300	84317600	19540	19540	19540	19540	0
643	20230626	092200	84317600	19540	19600	19600	19540	2
644	20230626	092100	84278460	19500	19530	19550	19500	2253
645	20230626	092000	40321630	19580	19580	19580	19580	1
646	20230626	091900	40302050	19580	19570	19580	19570	23
647	20230626	091800	39851890	19550	19550	19550	19550	0
648	20230626	091700	39851890	19550	19640	19640	19550	31
649	20230626	091600	39245750	19530	19530	19530	19530	31
650	20230626	091500	38640320	19530	19530	19530	19530	95
651	20230626	091400	36784970	19760	19510	19790	19510	122
652	20230626	091300	34399200	19510	19510	19510	19510	150
653	20230626	091200	31472700	19520	19580	19580	19520	137
654	20230626	091100	28797760	19580	19590	19590	19550	9
655	20230626	091000	28621680	19590	19610	19610	19590	108
656	20230626	090900	26504370	19620	19700	19700	19620	115
657	20230626	090800	24243690	19620	19650	19650	19620	109
658	20230626	090700	22104960	19680	19670	19680	19670	66
659	20230626	090600	20806280	19650	19680	19680	19650	24
660	20230626	090500	20334420	19670	19670	19670	19670	0
661	20230626	090400	20334420	19670	19800	19800	19670	70
662	20230626	090300	18950970	19800	19740	19800	19740	105
663	20230626	090200	16872350	19790	19730	19790	19700	90
664	20230626	090100	15097090	19720	19880	19990	19720	231
665	20230626	090000	10529480	19800	19900	19900	19800	530