KissMeData/234340/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	201700	260310610	17740	17740	17740	17740	288
3	20230629	201600	260310610	17740	17740	17740	17740	0
4	20230629	201500	260310610	17740	17740	17740	17740	0
5	20230629	201400	260310610	17740	17740	17740	17740	0
6	20230629	201300	260310610	17740	17740	17740	17740	0
7	20230629	201200	260310610	17740	17740	17740	17740	0
8	20230629	201100	260310610	17740	17740	17740	17740	0
9	20230629	201000	260310610	17740	17740	17740	17740	0
10	20230629	200900	260310610	17740	17740	17740	17740	0
11	20230629	200800	260310610	17740	17740	17740	17740	0
12	20230629	200700	260310610	17740	17740	17740	17740	0
13	20230629	200600	260310610	17740	17740	17740	17740	0
14	20230629	200500	260310610	17740	17740	17740	17740	0
15	20230629	200400	260310610	17740	17740	17740	17740	0
16	20230629	200300	260310610	17740	17740	17740	17740	0
17	20230629	200200	260310610	17740	17740	17740	17740	0
18	20230629	200100	260310610	17740	17740	17740	17740	0
19	20230629	200000	260310610	17740	17740	17740	17740	0
20	20230629	195900	260310610	17740	17740	17740	17740	0
21	20230629	195800	260310610	17740	17740	17740	17740	0
22	20230629	195700	260310610	17740	17740	17740	17740	0
23	20230629	195600	260310610	17740	17740	17740	17740	0
24	20230629	195500	260310610	17740	17740	17740	17740	0
25	20230629	195400	260310610	17740	17740	17740	17740	0
26	20230629	195300	260310610	17740	17740	17740	17740	0
27	20230629	195200	260310610	17740	17740	17740	17740	0
28	20230629	195100	260310610	17740	17740	17740	17740	0
29	20230629	195000	260310610	17740	17740	17740	17740	0
30	20230629	194900	260310610	17740	17740	17740	17740	0
31	20230629	194800	260310610	17740	17740	17740	17740	0
32	20230629	194700	260310610	17740	17740	17740	17740	288
33	20230629	194600	260310610	17740	17740	17740	17740	0
34	20230629	194500	260310610	17740	17740	17740	17740	0
35	20230629	194400	260310610	17740	17740	17740	17740	0
36	20230629	194300	260310610	17740	17740	17740	17740	0
37	20230629	194200	260310610	17740	17740	17740	17740	0
38	20230629	194100	260310610	17740	17740	17740	17740	0
39	20230629	194000	260310610	17740	17740	17740	17740	0
40	20230629	193900	260310610	17740	17740	17740	17740	0
41	20230629	193800	260310610	17740	17740	17740	17740	0
42	20230629	193700	260310610	17740	17740	17740	17740	0
43	20230629	193600	260310610	17740	17740	17740	17740	0
44	20230629	193500	260310610	17740	17740	17740	17740	0
45	20230629	193400	260310610	17740	17740	17740	17740	0
46	20230629	193300	260310610	17740	17740	17740	17740	0
47	20230629	193200	260310610	17740	17740	17740	17740	0
48	20230629	193100	260310610	17740	17740	17740	17740	0
49	20230629	193000	260310610	17740	17740	17740	17740	0
50	20230629	192900	260310610	17740	17740	17740	17740	0
51	20230629	192800	260310610	17740	17740	17740	17740	0
52	20230629	192700	260310610	17740	17740	17740	17740	0
53	20230629	192600	260310610	17740	17740	17740	17740	0
54	20230629	192500	260310610	17740	17740	17740	17740	0
55	20230629	192400	260310610	17740	17740	17740	17740	0
56	20230629	192300	260310610	17740	17740	17740	17740	0
57	20230629	192200	260310610	17740	17740	17740	17740	0
58	20230629	192100	260310610	17740	17740	17740	17740	0
59	20230629	192000	260310610	17740	17740	17740	17740	0
60	20230629	191900	260310610	17740	17740	17740	17740	0
61	20230629	191800	260310610	17740	17740	17740	17740	0
62	20230629	191700	260310610	17740	17740	17740	17740	288
63	20230629	191600	260310610	17740	17740	17740	17740	0
64	20230629	191500	260310610	17740	17740	17740	17740	0
65	20230629	191400	260310610	17740	17740	17740	17740	0
66	20230629	191300	260310610	17740	17740	17740	17740	0
67	20230629	191200	260310610	17740	17740	17740	17740	0
68	20230629	191100	260310610	17740	17740	17740	17740	0
69	20230629	191000	260310610	17740	17740	17740	17740	0
70	20230629	190900	260310610	17740	17740	17740	17740	0
71	20230629	190800	260310610	17740	17740	17740	17740	0
72	20230629	190700	260310610	17740	17740	17740	17740	0
73	20230629	190600	260310610	17740	17740	17740	17740	0
74	20230629	190500	260310610	17740	17740	17740	17740	0
75	20230629	190400	260310610	17740	17740	17740	17740	0
76	20230629	190300	260310610	17740	17740	17740	17740	0
77	20230629	190200	260310610	17740	17740	17740	17740	0
78	20230629	190100	260310610	17740	17740	17740	17740	0
79	20230629	190000	260310610	17740	17740	17740	17740	0
80	20230629	185900	260310610	17740	17740	17740	17740	0
81	20230629	185800	260310610	17740	17740	17740	17740	0
82	20230629	185700	260310610	17740	17740	17740	17740	0
83	20230629	185600	260310610	17740	17740	17740	17740	0
84	20230629	185500	260310610	17740	17740	17740	17740	0
85	20230629	185400	260310610	17740	17740	17740	17740	0
86	20230629	185300	260310610	17740	17740	17740	17740	0
87	20230629	185200	260310610	17740	17740	17740	17740	0
88	20230629	185100	260310610	17740	17740	17740	17740	0
89	20230629	185000	260310610	17740	17740	17740	17740	0
90	20230629	184900	260310610	17740	17740	17740	17740	0
91	20230629	184800	260310610	17740	17740	17740	17740	0
92	20230629	184700	260310610	17740	17740	17740	17740	288
93	20230629	184600	260310610	17740	17740	17740	17740	0
94	20230629	184500	260310610	17740	17740	17740	17740	0
95	20230629	184400	260310610	17740	17740	17740	17740	0
96	20230629	184300	260310610	17740	17740	17740	17740	0
97	20230629	184200	260310610	17740	17740	17740	17740	0
98	20230629	184100	260310610	17740	17740	17740	17740	0
99	20230629	184000	260310610	17740	17740	17740	17740	0
100	20230629	183900	260310610	17740	17740	17740	17740	0
101	20230629	183800	260310610	17740	17740	17740	17740	0
102	20230629	183700	260310610	17740	17740	17740	17740	0
103	20230629	183600	260310610	17740	17740	17740	17740	0
104	20230629	183500	260310610	17740	17740	17740	17740	0
105	20230629	183400	260310610	17740	17740	17740	17740	0
106	20230629	183300	260310610	17740	17740	17740	17740	0
107	20230629	183200	260310610	17740	17740	17740	17740	0
108	20230629	183100	260310610	17740	17740	17740	17740	0
109	20230629	183000	260310610	17740	17740	17740	17740	0
110	20230629	182900	260310610	17740	17740	17740	17740	0
111	20230629	182800	260310610	17740	17740	17740	17740	0
112	20230629	182700	260310610	17740	17740	17740	17740	0
113	20230629	182600	260310610	17740	17740	17740	17740	0
114	20230629	182500	260310610	17740	17740	17740	17740	0
115	20230629	182400	260310610	17740	17740	17740	17740	0
116	20230629	182300	260310610	17740	17740	17740	17740	0
117	20230629	182200	260310610	17740	17740	17740	17740	0
118	20230629	182100	260310610	17740	17740	17740	17740	0
119	20230629	182000	260310610	17740	17740	17740	17740	0
120	20230629	181900	260310610	17740	17740	17740	17740	0
121	20230629	181800	260310610	17740	17740	17740	17740	0
122	20230629	181700	260310610	17740	17740	17740	17740	288
123	20230629	181600	260310610	17740	17740	17740	17740	0
124	20230629	181500	260310610	17740	17740	17740	17740	0
125	20230629	181400	260310610	17740	17740	17740	17740	0
126	20230629	181300	260310610	17740	17740	17740	17740	0
127	20230629	181200	260310610	17740	17740	17740	17740	0
128	20230629	181100	260310610	17740	17740	17740	17740	0
129	20230629	181000	260310610	17740	17740	17740	17740	0
130	20230629	180900	260310610	17740	17740	17740	17740	0
131	20230629	180800	260310610	17740	17740	17740	17740	0
132	20230629	180700	260310610	17740	17740	17740	17740	0
133	20230629	180600	260310610	17740	17740	17740	17740	0
134	20230629	180500	260310610	17740	17740	17740	17740	0
135	20230629	180400	260310610	17740	17740	17740	17740	0
136	20230629	180300	260310610	17740	17740	17740	17740	0
137	20230629	180200	260310610	17740	17740	17740	17740	0
138	20230629	180100	260310610	17740	17740	17740	17740	0
139	20230629	180000	260310610	17740	17740	17740	17740	0
140	20230629	175900	260310610	17740	17740	17740	17740	0
141	20230629	175800	260310610	17740	17740	17740	17740	0
142	20230629	175700	260310610	17740	17740	17740	17740	0
143	20230629	175600	260310610	17740	17740	17740	17740	0
144	20230629	175500	260310610	17740	17740	17740	17740	0
145	20230629	175400	260310610	17740	17740	17740	17740	0
146	20230629	175300	260310610	17740	17740	17740	17740	0
147	20230629	175200	260310610	17740	17740	17740	17740	0
148	20230629	175100	260310610	17740	17740	17740	17740	0
149	20230629	175000	260310610	17740	17740	17740	17740	0
150	20230629	174900	260310610	17740	17740	17740	17740	0
151	20230629	174800	260310610	17740	17740	17740	17740	0
152	20230629	174700	260310610	17740	17740	17740	17740	288
153	20230629	174600	260310610	17740	17740	17740	17740	0
154	20230629	174500	260310610	17740	17740	17740	17740	0
155	20230629	174400	260310610	17740	17740	17740	17740	0
156	20230629	174300	260310610	17740	17740	17740	17740	0
157	20230629	174200	260310610	17740	17740	17740	17740	0
158	20230629	174100	260310610	17740	17740	17740	17740	0
159	20230629	174000	260310610	17740	17740	17740	17740	0
160	20230629	173900	260310610	17740	17740	17740	17740	0
161	20230629	173800	260310610	17740	17740	17740	17740	0
162	20230629	173700	260310610	17740	17740	17740	17740	0
163	20230629	173600	260310610	17740	17740	17740	17740	0
164	20230629	173500	260310610	17740	17740	17740	17740	0
165	20230629	173400	260310610	17740	17740	17740	17740	0
166	20230629	173300	260310610	17740	17740	17740	17740	0
167	20230629	173200	260310610	17740	17740	17740	17740	0
168	20230629	173100	260310610	17740	17740	17740	17740	0
169	20230629	173000	260310610	17740	17740	17740	17740	0
170	20230629	172900	260310610	17740	17740	17740	17740	0
171	20230629	172800	260310610	17740	17740	17740	17740	0
172	20230629	172700	260310610	17740	17740	17740	17740	0
173	20230629	172600	260310610	17740	17740	17740	17740	0
174	20230629	172500	260310610	17740	17740	17740	17740	0
175	20230629	172400	260310610	17740	17740	17740	17740	0
176	20230629	172300	260310610	17740	17740	17740	17740	0
177	20230629	172200	260310610	17740	17740	17740	17740	0
178	20230629	172100	260310610	17740	17740	17740	17740	0
179	20230629	172000	260310610	17740	17740	17740	17740	0
180	20230629	171900	260310610	17740	17740	17740	17740	0
181	20230629	171800	260310610	17740	17740	17740	17740	0
182	20230629	171700	260310610	17740	17740	17740	17740	288
183	20230629	171600	260310610	17740	17740	17740	17740	0
184	20230629	171500	260310610	17740	17740	17740	17740	0
185	20230629	171400	260310610	17740	17740	17740	17740	0
186	20230629	171300	260310610	17740	17740	17740	17740	0
187	20230629	171200	260310610	17740	17740	17740	17740	0
188	20230629	171100	260310610	17740	17740	17740	17740	0
189	20230629	171000	260310610	17740	17740	17740	17740	0
190	20230629	170900	260310610	17740	17740	17740	17740	0
191	20230629	170800	260310610	17740	17740	17740	17740	0
192	20230629	170700	260310610	17740	17740	17740	17740	0
193	20230629	170600	260310610	17740	17740	17740	17740	0
194	20230629	170500	260310610	17740	17740	17740	17740	0
195	20230629	170400	260310610	17740	17740	17740	17740	0
196	20230629	170300	260310610	17740	17740	17740	17740	0
197	20230629	170200	260310610	17740	17740	17740	17740	0
198	20230629	170100	260310610	17740	17740	17740	17740	0
199	20230629	170000	260310610	17740	17740	17740	17740	0
200	20230629	165900	260310610	17740	17740	17740	17740	0
201	20230629	165800	260310610	17740	17740	17740	17740	0
202	20230629	165700	260310610	17740	17740	17740	17740	0
203	20230629	165600	260310610	17740	17740	17740	17740	0
204	20230629	165500	260310610	17740	17740	17740	17740	0
205	20230629	165400	260310610	17740	17740	17740	17740	0
206	20230629	165300	260310610	17740	17740	17740	17740	0
207	20230629	165200	260310610	17740	17740	17740	17740	0
208	20230629	165100	260310610	17740	17740	17740	17740	0
209	20230629	165000	260310610	17740	17740	17740	17740	0
210	20230629	164900	260310610	17740	17740	17740	17740	0
211	20230629	164800	260310610	17740	17740	17740	17740	0
212	20230629	164700	260310610	17740	17740	17740	17740	288
213	20230629	164600	260310610	17740	17740	17740	17740	0
214	20230629	164500	260310610	17740	17740	17740	17740	0
215	20230629	164400	260310610	17740	17740	17740	17740	0
216	20230629	164300	260310610	17740	17740	17740	17740	0
217	20230629	164200	260310610	17740	17740	17740	17740	0
218	20230629	164100	260310610	17740	17740	17740	17740	0
219	20230629	164000	260310610	17740	17740	17740	17740	0
220	20230629	163900	260310610	17740	17740	17740	17740	0
221	20230629	163800	260310610	17740	17740	17740	17740	0
222	20230629	163700	260310610	17740	17740	17740	17740	0
223	20230629	163600	260310610	17740	17740	17740	17740	0
224	20230629	163500	260310610	17740	17740	17740	17740	0
225	20230629	163400	260310610	17740	17740	17740	17740	0
226	20230629	163300	260310610	17740	17740	17740	17740	0
227	20230629	163200	260310610	17740	17740	17740	17740	0
228	20230629	163100	260310610	17740	17740	17740	17740	0
229	20230629	163000	260310610	17740	17740	17740	17740	0
230	20230629	162900	260310610	17740	17740	17740	17740	0
231	20230629	162800	260310610	17740	17740	17740	17740	0
232	20230629	162700	260310610	17740	17740	17740	17740	0
233	20230629	162600	260310610	17740	17740	17740	17740	0
234	20230629	162500	260310610	17740	17740	17740	17740	0
235	20230629	162400	260310610	17740	17740	17740	17740	0
236	20230629	162300	260310610	17740	17740	17740	17740	0
237	20230629	162200	260310610	17740	17740	17740	17740	0
238	20230629	162100	260310610	17740	17740	17740	17740	0
239	20230629	162000	260310610	17740	17740	17740	17740	0
240	20230629	161900	260310610	17740	17740	17740	17740	0
241	20230629	161800	260310610	17740	17740	17740	17740	0
242	20230629	161700	260310610	17740	17740	17740	17740	288
243	20230629	161600	260310610	17740	17740	17740	17740	0
244	20230629	161500	260310610	17740	17740	17740	17740	0
245	20230629	161400	260310610	17740	17740	17740	17740	0
246	20230629	161300	260310610	17740	17740	17740	17740	0
247	20230629	161200	260310610	17740	17740	17740	17740	0
248	20230629	161100	260310610	17740	17740	17740	17740	0
249	20230629	161000	260310610	17740	17740	17740	17740	0
250	20230629	160900	260310610	17740	17740	17740	17740	0
251	20230629	160800	260310610	17740	17740	17740	17740	0
252	20230629	160700	260310610	17740	17740	17740	17740	0
253	20230629	160600	260310610	17740	17740	17740	17740	0
254	20230629	160500	260310610	17740	17740	17740	17740	0
255	20230629	160400	260310610	17740	17740	17740	17740	0
256	20230629	160300	260310610	17740	17740	17740	17740	0
257	20230629	160200	260310610	17740	17740	17740	17740	0
258	20230629	160100	260310610	17740	17740	17740	17740	0
259	20230629	160000	260310610	17740	17740	17740	17740	0
260	20230629	155900	260310610	17740	17740	17740	17740	0
261	20230629	155800	260310610	17740	17740	17740	17740	0
262	20230629	155700	260310610	17740	17740	17740	17740	0
263	20230629	155600	260310610	17740	17740	17740	17740	0
264	20230629	155500	260310610	17740	17740	17740	17740	0
265	20230629	155400	260310610	17740	17740	17740	17740	0
266	20230629	155300	260310610	17740	17740	17740	17740	0
267	20230629	155200	260310610	17740	17740	17740	17740	0
268	20230629	155100	260310610	17740	17740	17740	17740	0
269	20230629	155000	260310610	17740	17740	17740	17740	0
270	20230629	154900	260310610	17740	17740	17740	17740	0
271	20230629	154800	260310610	17740	17740	17740	17740	0
272	20230629	154700	260310610	17740	17740	17740	17740	288
273	20230629	154600	260310610	17740	17740	17740	17740	0
274	20230629	154500	260310610	17740	17740	17740	17740	0
275	20230629	154400	260310610	17740	17740	17740	17740	0
276	20230629	154300	260310610	17740	17740	17740	17740	0
277	20230629	154200	260310610	17740	17740	17740	17740	0
278	20230629	154100	260310610	17740	17740	17740	17740	0
279	20230629	154000	260310610	17740	17740	17740	17740	0
280	20230629	153900	260310610	17740	17740	17740	17740	0
281	20230629	153800	260310610	17740	17740	17740	17740	0
282	20230629	153700	260310610	17740	17740	17740	17740	0
283	20230629	153600	260310610	17740	17740	17740	17740	0
284	20230629	153500	260310610	17740	17740	17740	17740	0
285	20230629	153400	260310610	17740	17740	17740	17740	0
286	20230629	153300	260310610	17740	17740	17740	17740	0
287	20230629	153200	260310610	17740	17740	17740	17740	0
288	20230629	153100	260310610	17740	17740	17740	17740	0
289	20230629	153000	260310610	17740	17740	17740	17740	288
290	20230629	152900	255201490	17800	17800	17800	17800	0
291	20230629	152800	255201490	17800	17800	17800	17800	0
292	20230629	152700	255201490	17800	17800	17800	17800	0
293	20230629	152600	255201490	17800	17800	17800	17800	0
294	20230629	152500	255201490	17800	17800	17800	17800	0
295	20230629	152400	255201490	17800	17800	17800	17800	0
296	20230629	152300	255201490	17800	17800	17800	17800	0
297	20230629	152200	255201490	17800	17800	17800	17800	0
298	20230629	152100	255201490	17800	17800	17800	17800	0
299	20230629	152000	255201490	17800	17800	17800	17800	0
300	20230629	151900	255201490	17800	17800	17800	17800	6
301	20230629	151800	255094690	17800	17800	17800	17800	5
302	20230629	151700	255005690	17750	17750	17750	17750	50
303	20230629	151600	254118190	17750	17750	17750	17750	55
304	20230629	151500	253141940	17800	17800	17800	17800	0
305	20230629	151400	253141940	17800	17800	17800	17800	0
306	20230629	151300	253141940	17800	17800	17800	17800	0
307	20230629	151200	253141940	17800	17800	17800	17800	0
308	20230629	151100	253141940	17800	17760	17800	17760	50
309	20230629	151000	252252020	17750	17780	17780	17750	71
310	20230629	150900	250991090	17800	17800	17800	17800	0
311	20230629	150800	250991090	17800	17800	17800	17800	0
312	20230629	150700	250991090	17800	17800	17800	17800	0
313	20230629	150600	250991090	17800	17800	17800	17800	0
314	20230629	150500	250991090	17800	17800	17800	17800	0
315	20230629	150400	250991090	17800	17800	17800	17800	2
316	20230629	150300	250955490	17800	17800	17800	17800	0
317	20230629	150200	250955490	17800	17800	17800	17800	0
318	20230629	150100	250955490	17800	17800	17800	17800	0
319	20230629	150000	250955490	17800	17800	17800	17800	10
320	20230629	145900	250777490	17800	17800	17800	17800	0
321	20230629	145800	250777490	17800	17800	17800	17800	0
322	20230629	145700	250777490	17800	17800	17800	17800	0
323	20230629	145600	250777490	17800	17810	17810	17800	72
324	20230629	145500	249495850	17810	17810	17810	17810	0
325	20230629	145400	249495850	17810	17810	17810	17810	6
326	20230629	145300	249388990	17810	17810	17810	17810	0
327	20230629	145200	249388990	17810	17810	17810	17810	0
328	20230629	145100	249388990	17810	17810	17810	17810	25
329	20230629	145000	248943740	17800	17800	17800	17800	52
330	20230629	144900	248018140	17770	17770	17770	17770	0
331	20230629	144800	248018140	17770	17770	17770	17770	11
332	20230629	144700	247822670	17770	17770	17770	17770	0
333	20230629	144600	247822670	17770	17770	17770	17770	1
334	20230629	144500	247804900	17770	17770	17770	17770	50
335	20230629	144400	246916400	17770	17770	17770	17770	81
336	20230629	144300	245477030	17770	17770	17770	17770	0
337	20230629	144200	245477030	17770	17770	17770	17770	13
338	20230629	144100	245246020	17800	17800	17800	17800	2
339	20230629	144000	245210420	17800	17800	17800	17800	20
340	20230629	143900	244854420	17740	17740	17740	17740	0
341	20230629	143800	244854420	17740	17740	17740	17740	0
342	20230629	143700	244854420	17740	17740	17740	17740	0
343	20230629	143600	244854420	17740	17750	17750	17740	35
344	20230629	143500	244233290	17800	17800	17800	17800	0
345	20230629	143400	244233290	17800	17800	17800	17800	40
346	20230629	143300	243521290	17800	17800	17800	17800	61
347	20230629	143200	242435490	17800	17800	17800	17800	1
348	20230629	143100	242417690	17810	17810	17810	17810	0
349	20230629	143000	242417690	17810	17810	17810	17810	50
350	20230629	142900	241527190	17810	17810	17810	17810	63
351	20230629	142800	240405160	17810	17810	17810	17810	50
352	20230629	142700	239514660	17810	17810	17810	17810	36
353	20230629	142600	238873500	17810	17820	17820	17810	74
354	20230629	142500	237555320	17820	17820	17820	17820	0
355	20230629	142400	237555320	17820	17820	17820	17820	42
356	20230629	142300	236806880	17820	17850	17850	17820	63
357	20230629	142200	235683020	17820	17820	17820	17730	111
358	20230629	142100	233710800	17820	17820	17820	17820	0
359	20230629	142000	233710800	17820	17820	17820	17820	0
360	20230629	141900	233710800	17820	17820	17820	17820	0
361	20230629	141800	233710800	17820	17820	17820	17820	3
362	20230629	141700	233657340	17820	17810	17820	17810	61
363	20230629	141600	232570330	17810	17810	17810	17810	0
364	20230629	141500	232570330	17810	17810	17810	17810	0
365	20230629	141400	232570330	17810	17810	17810	17810	0
366	20230629	141300	232570330	17810	17810	17810	17810	0
367	20230629	141200	232570330	17810	17810	17810	17810	0
368	20230629	141100	232570330	17810	17810	17810	17810	0
369	20230629	141000	232570330	17810	17810	17810	17810	0
370	20230629	140900	232570330	17810	17810	17810	17810	15
371	20230629	140800	232303180	17810	17810	17810	17810	0
372	20230629	140700	232303180	17810	17810	17810	17810	6
373	20230629	140600	232196320	17810	17810	17810	17810	0
374	20230629	140500	232196320	17810	17810	17810	17810	0
375	20230629	140400	232196320	17810	17810	17810	17810	10
376	20230629	140300	232018220	17730	17730	17730	17730	2
377	20230629	140200	231982760	17810	17810	17810	17810	36
378	20230629	140100	231341600	17810	17810	17810	17810	0
379	20230629	140000	231341600	17810	17810	17810	17810	100
380	20230629	135900	229560600	17810	17810	17810	17810	5
381	20230629	135800	229471550	17810	17810	17810	17810	9
382	20230629	135700	229311260	17720	17720	17720	17720	0
383	20230629	135600	229311260	17720	17720	17720	17720	0
384	20230629	135500	229311260	17720	17720	17720	17720	0
385	20230629	135400	229311260	17720	17720	17720	17720	0
386	20230629	135300	229311260	17720	17720	17720	17720	0
387	20230629	135200	229311260	17720	17720	17720	17720	5
388	20230629	135100	229222660	17720	17720	17720	17720	0
389	20230629	135000	229222660	17720	17720	17720	17720	0
390	20230629	134900	229222660	17720	17720	17720	17720	0
391	20230629	134800	229222660	17720	17720	17720	17720	6
392	20230629	134700	229116340	17720	17720	17720	17720	13
393	20230629	134600	228885980	17720	17720	17720	17720	2
394	20230629	134500	228850540	17720	17720	17720	17720	20
395	20230629	134400	228496140	17720	17720	17720	17720	48
396	20230629	134300	227645580	17720	17720	17720	17720	2
397	20230629	134200	227610140	17710	17710	17710	17710	240
398	20230629	134100	223359740	17710	17710	17710	17710	101
399	20230629	134000	221571030	17710	17710	17710	17710	80
400	20230629	133900	220154230	17710	17720	17720	17710	288
401	20230629	133800	215052970	17730	17730	17730	17730	15
402	20230629	133700	214787020	17730	17730	17730	17730	20
403	20230629	133600	214432420	17730	17750	17750	17730	37
404	20230629	133500	213776100	17760	17750	17760	17750	4
405	20230629	133400	213705090	17750	17750	17750	17750	72
406	20230629	133300	212427090	17750	17760	17760	17750	9
407	20230629	133200	212267280	17760	17770	17770	17760	118
408	20230629	133100	210170620	17780	17780	17780	17780	27
409	20230629	133000	209690560	17780	17800	17800	17780	277
410	20230629	132900	204763560	17800	17810	17810	17800	280
411	20230629	132800	199779450	17800	17810	17810	17800	253
412	20230629	132700	195275280	17800	17800	17800	17800	4
413	20230629	132600	195204080	17800	17800	17800	17800	4
414	20230629	132500	195132880	17800	17810	17830	17800	112
415	20230629	132400	193136270	17820	17820	17820	17820	0
416	20230629	132300	193136270	17820	17810	17820	17810	197
417	20230629	132200	189627600	17820	17820	17820	17820	10
418	20230629	132100	189449400	17820	17820	17820	17820	26
419	20230629	132000	188986080	17820	17820	17820	17820	0
420	20230629	131900	188986080	17820	17820	17820	17820	100
421	20230629	131800	187204080	17820	17830	17830	17820	221
422	20230629	131700	183265850	17820	17820	17820	17820	0
423	20230629	131600	183265850	17820	17820	17820	17820	0
424	20230629	131500	183265850	17820	17820	17820	17820	0
425	20230629	131400	183265850	17820	17820	17820	17820	0
426	20230629	131300	183265850	17820	17840	17840	17820	74
427	20230629	131200	181947140	17820	17820	17820	17820	0
428	20230629	131100	181947140	17820	17820	17820	17820	0
429	20230629	131000	181947140	17820	17820	17820	17820	0
430	20230629	130900	181947140	17820	17820	17820	17820	100
431	20230629	130800	180165140	17820	17830	17830	17820	160
432	20230629	130700	177312550	17840	17840	17840	17840	92
433	20230629	130600	175671270	17850	17850	17850	17850	10
434	20230629	130500	175492770	17850	17850	17850	17850	0
435	20230629	130400	175492770	17850	17850	17850	17850	1
436	20230629	130300	175474920	17840	17840	17840	17840	5
437	20230629	130200	175385720	17840	17840	17840	17840	3
438	20230629	130100	175332200	17850	17840	17850	17840	6
439	20230629	130000	175225150	17840	17850	17850	17840	6
440	20230629	125900	175118090	17850	17860	17860	17850	150
441	20230629	125800	172439670	17860	17880	17880	17860	3
442	20230629	125700	172386060	17880	17860	17880	17860	6
443	20230629	125600	172278880	17870	17860	17870	17860	32
444	20230629	125500	171707070	17870	17870	17870	17860	24
445	20230629	125400	171278220	17870	17870	17870	17870	0
446	20230629	125300	171278220	17870	17870	17870	17870	1
447	20230629	125200	171260350	17870	17870	17870	17870	0
448	20230629	125100	171260350	17870	17870	17870	17870	0
449	20230629	125000	171260350	17870	17870	17870	17870	1
450	20230629	124900	171242480	17870	17870	17870	17870	0
451	20230629	124800	171242480	17870	17870	17870	17870	0
452	20230629	124700	171242480	17870	17870	17870	17870	6
453	20230629	124600	171135260	17860	17860	17860	17860	0
454	20230629	124500	171135260	17860	17860	17860	17860	0
455	20230629	124400	171135260	17860	17860	17860	17860	4
456	20230629	124300	171063820	17860	17870	17870	17860	7
457	20230629	124200	170938790	17870	17870	17870	17870	26
458	20230629	124100	170474170	17880	17880	17880	17880	99
459	20230629	124000	168704050	17890	17890	17890	17890	0
460	20230629	123900	168704050	17890	17890	17890	17890	0
461	20230629	123800	168704050	17890	17890	17890	17890	216
462	20230629	123700	164839810	17890	17890	17890	17890	1
463	20230629	123600	164821920	17890	17900	17900	17890	35
464	20230629	123500	164195430	17900	17900	17900	17900	0
465	20230629	123400	164195430	17900	17900	17900	17900	0
466	20230629	123300	164195430	17900	17900	17900	17900	0
467	20230629	123200	164195430	17900	17910	17910	17900	5
468	20230629	123100	164105920	17900	17900	17900	17900	0
469	20230629	123000	164105920	17900	17900	17900	17900	0
470	20230629	122900	164105920	17900	17900	17900	17900	0
471	20230629	122800	164105920	17900	17900	17900	17900	0
472	20230629	122700	164105920	17900	17900	17900	17900	0
473	20230629	122600	164105920	17900	17900	17900	17900	0
474	20230629	122500	164105920	17900	17910	17910	17900	406
475	20230629	122400	156837700	17910	17920	17920	17910	30
476	20230629	122300	156300390	17910	17910	17910	17910	0
477	20230629	122200	156300390	17910	17910	17910	17910	0
478	20230629	122100	156300390	17910	17910	17910	17910	0
479	20230629	122000	156300390	17910	17910	17910	17910	20
480	20230629	121900	155942190	17910	17910	17910	17910	10
481	20230629	121800	155763090	17910	17910	17910	17910	10
482	20230629	121700	155583990	17900	17900	17900	17900	0
483	20230629	121600	155583990	17900	17900	17900	17900	0
484	20230629	121500	155583990	17900	17900	17900	17900	0
485	20230629	121400	155583990	17900	17900	17900	17900	0
486	20230629	121300	155583990	17900	17900	17900	17900	0
487	20230629	121200	155583990	17900	17900	17900	17900	0
488	20230629	121100	155583990	17900	17900	17900	17900	0
489	20230629	121000	155583990	17900	17900	17900	17900	0
490	20230629	120900	155583990	17900	17900	17900	17900	0
491	20230629	120800	155583990	17900	17900	17900	17900	0
492	20230629	120700	155583990	17900	17900	17900	17900	0
493	20230629	120600	155583990	17900	17900	17900	17900	0
494	20230629	120500	155583990	17900	17900	17900	17900	0
495	20230629	120400	155583990	17900	17900	17900	17900	0
496	20230629	120300	155583990	17900	17900	17900	17900	0
497	20230629	120200	155583990	17900	17900	17900	17900	0
498	20230629	120100	155583990	17900	17900	17900	17900	0
499	20230629	120000	155583990	17900	17900	17900	17900	0
500	20230629	115900	155583990	17900	17930	17930	17900	1106
501	20230629	115800	135782010	17950	17950	17950	17950	0
502	20230629	115700	135782010	17950	17950	17950	17950	0
503	20230629	115600	135782010	17950	17950	17950	17950	0
504	20230629	115500	135782010	17950	17950	17950	17950	0
505	20230629	115400	135782010	17950	17950	17950	17950	10
506	20230629	115300	135602510	17950	17950	17950	17950	0
507	20230629	115200	135602510	17950	17950	17950	17950	0
508	20230629	115100	135602510	17950	17950	17950	17950	0
509	20230629	115000	135602510	17950	17950	17950	17950	0
510	20230629	114900	135602510	17950	17950	17950	17950	0
511	20230629	114800	135602510	17950	17950	17950	17950	0
512	20230629	114700	135602510	17950	17950	17950	17950	0
513	20230629	114600	135602510	17950	17950	17950	17950	0
514	20230629	114500	135602510	17950	17950	17950	17950	0
515	20230629	114400	135602510	17950	17950	17950	17950	0
516	20230629	114300	135602510	17950	17950	17950	17950	0
517	20230629	114200	135602510	17950	17950	17950	17950	0
518	20230629	114100	135602510	17950	17950	17950	17950	0
519	20230629	114000	135602510	17950	17920	17950	17910	75
520	20230629	113900	134258790	17920	17920	17920	17920	0
521	20230629	113800	134258790	17920	17920	17920	17920	0
522	20230629	113700	134258790	17920	17920	17920	17920	0
523	20230629	113600	134258790	17920	17920	17920	17920	0
524	20230629	113500	134258790	17920	17920	17920	17920	0
525	20230629	113400	134258790	17920	17920	17920	17920	0
526	20230629	113300	134258790	17920	17920	17920	17920	15
527	20230629	113200	133989990	17920	17920	17920	17920	0
528	20230629	113100	133989990	17920	17920	17920	17920	0
529	20230629	113000	133989990	17920	17920	17920	17920	0
530	20230629	112900	133989990	17920	17920	17920	17920	0
531	20230629	112800	133989990	17920	17920	17920	17920	1
532	20230629	112700	133972070	17950	17950	17950	17950	0
533	20230629	112600	133972070	17950	17950	17950	17950	0
534	20230629	112500	133972070	17950	17950	17950	17950	0
535	20230629	112400	133972070	17950	17950	17950	17950	0
536	20230629	112300	133972070	17950	17950	17950	17950	0
537	20230629	112200	133972070	17950	17950	17950	17950	0
538	20230629	112100	133972070	17950	17950	17950	17950	12
539	20230629	112000	133756670	17950	17950	17950	17950	0
540	20230629	111900	133756670	17950	17950	17950	17950	0
541	20230629	111800	133756670	17950	17910	17950	17910	396
542	20230629	111700	126657190	17970	17970	17970	17970	0
543	20230629	111600	126657190	17970	17970	17970	17970	0
544	20230629	111500	126657190	17970	17970	17970	17970	27
545	20230629	111400	126172000	17970	17980	17980	17960	81
546	20230629	111300	124716230	17980	17980	17980	17980	3
547	20230629	111200	124662290	17990	17990	17990	17990	0
548	20230629	111100	124662290	17990	17990	17990	17990	0
549	20230629	111000	124662290	17990	17990	17990	17990	0
550	20230629	110900	124662290	17990	17960	17990	17900	1686
551	20230629	110800	94442410	17960	17960	17960	17960	102
552	20230629	110700	92610490	17960	17960	17960	17960	21
553	20230629	110600	92233330	17960	17960	17960	17960	21
554	20230629	110500	91856170	17960	17980	17980	17960	574
555	20230629	110400	81540940	17990	17990	17990	17990	0
556	20230629	110300	81540940	17990	17990	17990	17990	0
557	20230629	110200	81540940	17990	17990	17990	17990	0
558	20230629	110100	81540940	17990	17980	17990	17980	7
559	20230629	110000	81415030	17980	17980	17980	17980	2
560	20230629	105900	81379070	17970	17970	17970	17970	0
561	20230629	105800	81379070	17970	17970	17970	17970	25
562	20230629	105700	80929820	17970	17970	17970	17970	0
563	20230629	105600	80929820	17970	17980	17980	17970	694
564	20230629	105500	68457690	17980	17980	17980	17980	0
565	20230629	105400	68457690	17980	17980	17980	17980	0
566	20230629	105300	68457690	17980	17980	17980	17980	2
567	20230629	105200	68421730	17980	17980	17980	17980	0
568	20230629	105100	68421730	17980	17980	17980	17980	0
569	20230629	105000	68421730	17980	17980	17980	17980	2
570	20230629	104900	68385770	17980	17970	17980	17970	4
571	20230629	104800	68313880	17970	17970	17970	17970	13
572	20230629	104700	68080270	17970	17980	17980	17970	87
573	20230629	104600	66516630	17980	17980	17980	17980	0
574	20230629	104500	66516630	17980	17980	17980	17980	0
575	20230629	104400	66516630	17980	17980	17980	17980	1
576	20230629	104300	66498650	17990	17990	17990	17990	0
577	20230629	104200	66498650	17990	17990	17990	17990	0
578	20230629	104100	66498650	17990	17990	17990	17990	0
579	20230629	104000	66498650	17990	17990	17990	17980	459
580	20230629	103900	58242870	18000	18000	18000	18000	0
581	20230629	103800	58242870	18000	18000	18000	18000	0
582	20230629	103700	58242870	18000	18000	18000	18000	0
583	20230629	103600	58242870	18000	18000	18000	18000	0
584	20230629	103500	58242870	18000	18000	18000	18000	0
585	20230629	103400	58242870	18000	18000	18000	18000	0
586	20230629	103300	58242870	18000	18000	18000	18000	0
587	20230629	103200	58242870	18000	18000	18000	18000	10
588	20230629	103100	58062870	18000	18000	18000	18000	0
589	20230629	103000	58062870	18000	18000	18000	18000	5
590	20230629	102900	57972870	17990	17990	17990	17990	0
591	20230629	102800	57972870	17990	17990	17990	17990	0
592	20230629	102700	57972870	17990	17990	17990	17990	1
593	20230629	102600	57954880	17990	17990	17990	17990	1
594	20230629	102500	57936890	17980	17990	17990	17980	102
595	20230629	102400	56101940	18000	18000	18000	18000	36
596	20230629	102300	55453940	18000	18000	18000	18000	125
597	20230629	102200	53203940	18000	18010	18010	18000	40
598	20230629	102100	52483630	18020	18020	18020	18020	0
599	20230629	102000	52483630	18020	18020	18020	18020	0
600	20230629	101900	52483630	18020	18020	18020	18020	0
601	20230629	101800	52483630	18020	18020	18020	18020	0
602	20230629	101700	52483630	18020	18020	18020	18010	8
603	20230629	101600	52339480	18020	18020	18020	18020	0
604	20230629	101500	52339480	18020	18020	18020	18020	0
605	20230629	101400	52339480	18020	18020	18020	18020	0
606	20230629	101300	52339480	18020	18020	18020	18020	0
607	20230629	101200	52339480	18020	18020	18020	18020	4
608	20230629	101100	52267400	18010	18020	18020	18010	2
609	20230629	101000	52231370	18020	18020	18020	18020	1
610	20230629	100900	52213350	18030	18030	18030	18030	0
611	20230629	100800	52213350	18030	18030	18030	18030	0
612	20230629	100700	52213350	18030	18030	18030	18030	0
613	20230629	100600	52213350	18030	18030	18030	18030	0
614	20230629	100500	52213350	18030	18030	18030	18030	0
615	20230629	100400	52213350	18030	18030	18030	18030	0
616	20230629	100300	52213350	18030	18030	18030	18030	0
617	20230629	100200	52213350	18030	18030	18030	18030	0
618	20230629	100100	52213350	18030	18030	18030	18030	1
619	20230629	100000	52195320	18030	18030	18030	18030	0
620	20230629	095900	52195320	18030	18030	18030	18030	0
621	20230629	095800	52195320	18030	18030	18030	18030	2
622	20230629	095700	52159260	18000	18000	18000	18000	0
623	20230629	095600	52159260	18000	18000	18000	18000	0
624	20230629	095500	52159260	18000	18000	18000	18000	0
625	20230629	095400	52159260	18000	18000	18000	18000	250
626	20230629	095300	47659260	18000	18000	18000	18000	0
627	20230629	095200	47659260	18000	18000	18000	18000	2
628	20230629	095100	47623260	18000	18020	18030	18000	40
629	20230629	095000	46902270	18000	18000	18000	18000	0
630	20230629	094900	46902270	18000	18000	18000	18000	3
631	20230629	094800	46848270	18020	18020	18020	18020	5
632	20230629	094700	46758170	18000	18000	18000	18000	5
633	20230629	094600	46668170	18000	18000	18000	18000	1
634	20230629	094500	46650170	18000	18000	18000	18000	0
635	20230629	094400	46650170	18000	18000	18000	18000	0
636	20230629	094300	46650170	18000	18000	18000	18000	11
637	20230629	094200	46452170	18000	18000	18000	18000	9
638	20230629	094100	46290170	18000	18000	18000	18000	3
639	20230629	094000	46236170	18000	18000	18000	18000	3
640	20230629	093900	46182170	18000	18000	18000	18000	0
641	20230629	093800	46182170	18000	18000	18000	18000	0
642	20230629	093700	46182170	18000	18000	18000	18000	0
643	20230629	093600	46182170	18000	18000	18000	18000	0
644	20230629	093500	46182170	18000	18000	18000	18000	0
645	20230629	093400	46182170	18000	18000	18000	18000	0
646	20230629	093300	46182170	18000	18000	18000	18000	8
647	20230629	093200	46038170	18020	18020	18020	18020	1
648	20230629	093100	46020150	17970	17970	17970	17970	45
649	20230629	093000	45211500	17970	17970	17970	17970	0
650	20230629	092900	45211500	17970	17970	17970	17970	24
651	20230629	092800	44780220	17970	17970	17970	17970	10
652	20230629	092700	44600520	17970	17970	17970	17970	1
653	20230629	092600	44582550	17970	17980	17980	17970	256
654	20230629	092500	39980840	17990	18000	18000	17990	150
655	20230629	092400	37282250	18000	18000	18000	18000	300
656	20230629	092300	31882250	18000	18020	18080	18000	863
657	20230629	092200	16346670	18090	18090	18090	18090	0
658	20230629	092100	16346670	18090	18090	18090	18090	4
659	20230629	092000	16274310	18110	18110	18110	18110	0
660	20230629	091900	16274310	18110	18110	18110	18110	0
661	20230629	091800	16274310	18110	18110	18110	18110	0
662	20230629	091700	16274310	18110	18110	18110	18110	0
663	20230629	091600	16274310	18110	18110	18110	18110	0
664	20230629	091500	16274310	18110	18110	18110	18110	0
665	20230629	091400	16274310	18110	18110	18110	18110	0
666	20230629	091300	16274310	18110	18110	18110	18110	0
667	20230629	091200	16274310	18110	18110	18110	18110	1
668	20230629	091100	16256200	18110	18050	18110	18010	339
669	20230629	091000	10142260	18120	18120	18120	18120	0
670	20230629	090900	10142260	18120	18120	18120	18120	0
671	20230629	090800	10142260	18120	18120	18120	18120	1
672	20230629	090700	10124140	18020	18020	18020	18020	0
673	20230629	090600	10124140	18020	18020	18020	18020	2
674	20230629	090500	10088100	18020	18020	18020	18020	0
675	20230629	090400	10088100	18020	18020	18020	18020	0
676	20230629	090300	10088100	18020	18020	18020	18020	1
677	20230629	090200	10070080	18130	18010	18130	18010	4
678	20230629	090100	9997920	18010	18080	18080	18000	545
679	20230629	090000	180800	18080	18080	18080	18080	10