KissMeData/271980/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	202800	174419880	18990	18990	18990	18990	61
3	20230627	202700	174419880	18990	18990	18990	18990	0
4	20230627	202600	174419880	18990	18990	18990	18990	0
5	20230627	202500	174419880	18990	18990	18990	18990	0
6	20230627	202400	174419880	18990	18990	18990	18990	0
7	20230627	202300	174419880	18990	18990	18990	18990	0
8	20230627	202200	174419880	18990	18990	18990	18990	0
9	20230627	202100	174419880	18990	18990	18990	18990	0
10	20230627	202000	174419880	18990	18990	18990	18990	0
11	20230627	201900	174419880	18990	18990	18990	18990	0
12	20230627	201800	174419880	18990	18990	18990	18990	0
13	20230627	201700	174419880	18990	18990	18990	18990	0
14	20230627	201600	174419880	18990	18990	18990	18990	0
15	20230627	201500	174419880	18990	18990	18990	18990	0
16	20230627	201400	174419880	18990	18990	18990	18990	0
17	20230627	201300	174419880	18990	18990	18990	18990	0
18	20230627	201200	174419880	18990	18990	18990	18990	0
19	20230627	201100	174419880	18990	18990	18990	18990	0
20	20230627	201000	174419880	18990	18990	18990	18990	0
21	20230627	200900	174419880	18990	18990	18990	18990	0
22	20230627	200800	174419880	18990	18990	18990	18990	0
23	20230627	200700	174419880	18990	18990	18990	18990	0
24	20230627	200600	174419880	18990	18990	18990	18990	0
25	20230627	200500	174419880	18990	18990	18990	18990	0
26	20230627	200400	174419880	18990	18990	18990	18990	0
27	20230627	200300	174419880	18990	18990	18990	18990	0
28	20230627	200200	174419880	18990	18990	18990	18990	0
29	20230627	200100	174419880	18990	18990	18990	18990	0
30	20230627	200000	174419880	18990	18990	18990	18990	0
31	20230627	195900	174419880	18990	18990	18990	18990	0
32	20230627	195800	174419880	18990	18990	18990	18990	61
33	20230627	195700	174419880	18990	18990	18990	18990	0
34	20230627	195600	174419880	18990	18990	18990	18990	0
35	20230627	195500	174419880	18990	18990	18990	18990	0
36	20230627	195400	174419880	18990	18990	18990	18990	0
37	20230627	195300	174419880	18990	18990	18990	18990	0
38	20230627	195200	174419880	18990	18990	18990	18990	0
39	20230627	195100	174419880	18990	18990	18990	18990	0
40	20230627	195000	174419880	18990	18990	18990	18990	0
41	20230627	194900	174419880	18990	18990	18990	18990	0
42	20230627	194800	174419880	18990	18990	18990	18990	0
43	20230627	194700	174419880	18990	18990	18990	18990	0
44	20230627	194600	174419880	18990	18990	18990	18990	0
45	20230627	194500	174419880	18990	18990	18990	18990	0
46	20230627	194400	174419880	18990	18990	18990	18990	0
47	20230627	194300	174419880	18990	18990	18990	18990	0
48	20230627	194200	174419880	18990	18990	18990	18990	0
49	20230627	194100	174419880	18990	18990	18990	18990	0
50	20230627	194000	174419880	18990	18990	18990	18990	0
51	20230627	193900	174419880	18990	18990	18990	18990	0
52	20230627	193800	174419880	18990	18990	18990	18990	0
53	20230627	193700	174419880	18990	18990	18990	18990	0
54	20230627	193600	174419880	18990	18990	18990	18990	0
55	20230627	193500	174419880	18990	18990	18990	18990	0
56	20230627	193400	174419880	18990	18990	18990	18990	0
57	20230627	193300	174419880	18990	18990	18990	18990	0
58	20230627	193200	174419880	18990	18990	18990	18990	0
59	20230627	193100	174419880	18990	18990	18990	18990	0
60	20230627	193000	174419880	18990	18990	18990	18990	0
61	20230627	192900	174419880	18990	18990	18990	18990	0
62	20230627	192800	174419880	18990	18990	18990	18990	61
63	20230627	192700	174419880	18990	18990	18990	18990	0
64	20230627	192600	174419880	18990	18990	18990	18990	0
65	20230627	192500	174419880	18990	18990	18990	18990	0
66	20230627	192400	174419880	18990	18990	18990	18990	0
67	20230627	192300	174419880	18990	18990	18990	18990	0
68	20230627	192200	174419880	18990	18990	18990	18990	0
69	20230627	192100	174419880	18990	18990	18990	18990	0
70	20230627	192000	174419880	18990	18990	18990	18990	0
71	20230627	191900	174419880	18990	18990	18990	18990	0
72	20230627	191800	174419880	18990	18990	18990	18990	0
73	20230627	191700	174419880	18990	18990	18990	18990	0
74	20230627	191600	174419880	18990	18990	18990	18990	0
75	20230627	191500	174419880	18990	18990	18990	18990	0
76	20230627	191400	174419880	18990	18990	18990	18990	0
77	20230627	191300	174419880	18990	18990	18990	18990	0
78	20230627	191200	174419880	18990	18990	18990	18990	0
79	20230627	191100	174419880	18990	18990	18990	18990	0
80	20230627	191000	174419880	18990	18990	18990	18990	0
81	20230627	190900	174419880	18990	18990	18990	18990	0
82	20230627	190800	174419880	18990	18990	18990	18990	0
83	20230627	190700	174419880	18990	18990	18990	18990	0
84	20230627	190600	174419880	18990	18990	18990	18990	0
85	20230627	190500	174419880	18990	18990	18990	18990	0
86	20230627	190400	174419880	18990	18990	18990	18990	0
87	20230627	190300	174419880	18990	18990	18990	18990	0
88	20230627	190200	174419880	18990	18990	18990	18990	0
89	20230627	190100	174419880	18990	18990	18990	18990	0
90	20230627	190000	174419880	18990	18990	18990	18990	0
91	20230627	185900	174419880	18990	18990	18990	18990	0
92	20230627	185800	174419880	18990	18990	18990	18990	61
93	20230627	185700	174419880	18990	18990	18990	18990	0
94	20230627	185600	174419880	18990	18990	18990	18990	0
95	20230627	185500	174419880	18990	18990	18990	18990	0
96	20230627	185400	174419880	18990	18990	18990	18990	0
97	20230627	185300	174419880	18990	18990	18990	18990	0
98	20230627	185200	174419880	18990	18990	18990	18990	0
99	20230627	185100	174419880	18990	18990	18990	18990	0
100	20230627	185000	174419880	18990	18990	18990	18990	0
101	20230627	184900	174419880	18990	18990	18990	18990	0
102	20230627	184800	174419880	18990	18990	18990	18990	0
103	20230627	184700	174419880	18990	18990	18990	18990	0
104	20230627	184600	174419880	18990	18990	18990	18990	0
105	20230627	184500	174419880	18990	18990	18990	18990	0
106	20230627	184400	174419880	18990	18990	18990	18990	0
107	20230627	184300	174419880	18990	18990	18990	18990	0
108	20230627	184200	174419880	18990	18990	18990	18990	0
109	20230627	184100	174419880	18990	18990	18990	18990	0
110	20230627	184000	174419880	18990	18990	18990	18990	0
111	20230627	183900	174419880	18990	18990	18990	18990	0
112	20230627	183800	174419880	18990	18990	18990	18990	0
113	20230627	183700	174419880	18990	18990	18990	18990	0
114	20230627	183600	174419880	18990	18990	18990	18990	0
115	20230627	183500	174419880	18990	18990	18990	18990	0
116	20230627	183400	174419880	18990	18990	18990	18990	0
117	20230627	183300	174419880	18990	18990	18990	18990	0
118	20230627	183200	174419880	18990	18990	18990	18990	0
119	20230627	183100	174419880	18990	18990	18990	18990	0
120	20230627	183000	174419880	18990	18990	18990	18990	0
121	20230627	182900	174419880	18990	18990	18990	18990	0
122	20230627	182800	174419880	18990	18990	18990	18990	61
123	20230627	182700	174419880	18990	18990	18990	18990	0
124	20230627	182600	174419880	18990	18990	18990	18990	0
125	20230627	182500	174419880	18990	18990	18990	18990	0
126	20230627	182400	174419880	18990	18990	18990	18990	0
127	20230627	182300	174419880	18990	18990	18990	18990	0
128	20230627	182200	174419880	18990	18990	18990	18990	0
129	20230627	182100	174419880	18990	18990	18990	18990	0
130	20230627	182000	174419880	18990	18990	18990	18990	0
131	20230627	181900	174419880	18990	18990	18990	18990	0
132	20230627	181800	174419880	18990	18990	18990	18990	0
133	20230627	181700	174419880	18990	18990	18990	18990	0
134	20230627	181600	174419880	18990	18990	18990	18990	0
135	20230627	181500	174419880	18990	18990	18990	18990	0
136	20230627	181400	174419880	18990	18990	18990	18990	0
137	20230627	181300	174419880	18990	18990	18990	18990	0
138	20230627	181200	174419880	18990	18990	18990	18990	0
139	20230627	181100	174419880	18990	18990	18990	18990	0
140	20230627	181000	174419880	18990	18990	18990	18990	0
141	20230627	180900	174419880	18990	18990	18990	18990	0
142	20230627	180800	174419880	18990	18990	18990	18990	0
143	20230627	180700	174419880	18990	18990	18990	18990	0
144	20230627	180600	174419880	18990	18990	18990	18990	0
145	20230627	180500	174419880	18990	18990	18990	18990	0
146	20230627	180400	174419880	18990	18990	18990	18990	0
147	20230627	180300	174419880	18990	18990	18990	18990	0
148	20230627	180200	174419880	18990	18990	18990	18990	0
149	20230627	180100	174419880	18990	18990	18990	18990	0
150	20230627	180000	174419880	18990	18990	18990	18990	0
151	20230627	175900	174419880	18990	18990	18990	18990	0
152	20230627	175800	174419880	18990	18990	18990	18990	61
153	20230627	175700	174419880	18990	18990	18990	18990	0
154	20230627	175600	174419880	18990	18990	18990	18990	0
155	20230627	175500	174419880	18990	18990	18990	18990	0
156	20230627	175400	174419880	18990	18990	18990	18990	0
157	20230627	175300	174419880	18990	18990	18990	18990	0
158	20230627	175200	174419880	18990	18990	18990	18990	0
159	20230627	175100	174419880	18990	18990	18990	18990	0
160	20230627	175000	174419880	18990	18990	18990	18990	0
161	20230627	174900	174419880	18990	18990	18990	18990	0
162	20230627	174800	174419880	18990	18990	18990	18990	0
163	20230627	174700	174419880	18990	18990	18990	18990	0
164	20230627	174600	174419880	18990	18990	18990	18990	0
165	20230627	174500	174419880	18990	18990	18990	18990	0
166	20230627	174400	174419880	18990	18990	18990	18990	0
167	20230627	174300	174419880	18990	18990	18990	18990	0
168	20230627	174200	174419880	18990	18990	18990	18990	0
169	20230627	174100	174419880	18990	18990	18990	18990	0
170	20230627	174000	174419880	18990	18990	18990	18990	0
171	20230627	173900	174419880	18990	18990	18990	18990	0
172	20230627	173800	174419880	18990	18990	18990	18990	0
173	20230627	173700	174419880	18990	18990	18990	18990	0
174	20230627	173600	174419880	18990	18990	18990	18990	0
175	20230627	173500	174419880	18990	18990	18990	18990	0
176	20230627	173400	174419880	18990	18990	18990	18990	0
177	20230627	173300	174419880	18990	18990	18990	18990	0
178	20230627	173200	174419880	18990	18990	18990	18990	0
179	20230627	173100	174419880	18990	18990	18990	18990	0
180	20230627	173000	174419880	18990	18990	18990	18990	0
181	20230627	172900	174419880	18990	18990	18990	18990	0
182	20230627	172800	174419880	18990	18990	18990	18990	61
183	20230627	172700	174419880	18990	18990	18990	18990	0
184	20230627	172600	174419880	18990	18990	18990	18990	0
185	20230627	172500	174419880	18990	18990	18990	18990	0
186	20230627	172400	174419880	18990	18990	18990	18990	0
187	20230627	172300	174419880	18990	18990	18990	18990	0
188	20230627	172200	174419880	18990	18990	18990	18990	0
189	20230627	172100	174419880	18990	18990	18990	18990	0
190	20230627	172000	174419880	18990	18990	18990	18990	0
191	20230627	171900	174419880	18990	18990	18990	18990	0
192	20230627	171800	174419880	18990	18990	18990	18990	0
193	20230627	171700	174419880	18990	18990	18990	18990	0
194	20230627	171600	174419880	18990	18990	18990	18990	0
195	20230627	171500	174419880	18990	18990	18990	18990	0
196	20230627	171400	174419880	18990	18990	18990	18990	0
197	20230627	171300	174419880	18990	18990	18990	18990	0
198	20230627	171200	174419880	18990	18990	18990	18990	0
199	20230627	171100	174419880	18990	18990	18990	18990	0
200	20230627	171000	174419880	18990	18990	18990	18990	0
201	20230627	170900	174419880	18990	18990	18990	18990	0
202	20230627	170800	174419880	18990	18990	18990	18990	0
203	20230627	170700	174419880	18990	18990	18990	18990	0
204	20230627	170600	174419880	18990	18990	18990	18990	0
205	20230627	170500	174419880	18990	18990	18990	18990	0
206	20230627	170400	174419880	18990	18990	18990	18990	0
207	20230627	170300	174419880	18990	18990	18990	18990	0
208	20230627	170200	174419880	18990	18990	18990	18990	0
209	20230627	170100	174419880	18990	18990	18990	18990	0
210	20230627	170000	174419880	18990	18990	18990	18990	0
211	20230627	165900	174419880	18990	18990	18990	18990	0
212	20230627	165800	174419880	18990	18990	18990	18990	61
213	20230627	165700	174419880	18990	18990	18990	18990	0
214	20230627	165600	174419880	18990	18990	18990	18990	0
215	20230627	165500	174419880	18990	18990	18990	18990	0
216	20230627	165400	174419880	18990	18990	18990	18990	0
217	20230627	165300	174419880	18990	18990	18990	18990	0
218	20230627	165200	174419880	18990	18990	18990	18990	0
219	20230627	165100	174419880	18990	18990	18990	18990	0
220	20230627	165000	174419880	18990	18990	18990	18990	0
221	20230627	164900	174419880	18990	18990	18990	18990	0
222	20230627	164800	174419880	18990	18990	18990	18990	0
223	20230627	164700	174419880	18990	18990	18990	18990	0
224	20230627	164600	174419880	18990	18990	18990	18990	0
225	20230627	164500	174419880	18990	18990	18990	18990	0
226	20230627	164400	174419880	18990	18990	18990	18990	0
227	20230627	164300	174419880	18990	18990	18990	18990	0
228	20230627	164200	174419880	18990	18990	18990	18990	0
229	20230627	164100	174419880	18990	18990	18990	18990	0
230	20230627	164000	174419880	18990	18990	18990	18990	0
231	20230627	163900	174419880	18990	18990	18990	18990	0
232	20230627	163800	174419880	18990	18990	18990	18990	0
233	20230627	163700	174419880	18990	18990	18990	18990	0
234	20230627	163600	174419880	18990	18990	18990	18990	0
235	20230627	163500	174419880	18990	18990	18990	18990	0
236	20230627	163400	174419880	18990	18990	18990	18990	0
237	20230627	163300	174419880	18990	18990	18990	18990	0
238	20230627	163200	174419880	18990	18990	18990	18990	0
239	20230627	163100	174419880	18990	18990	18990	18990	0
240	20230627	163000	174419880	18990	18990	18990	18990	0
241	20230627	162900	174419880	18990	18990	18990	18990	0
242	20230627	162800	174419880	18990	18990	18990	18990	61
243	20230627	162700	174419880	18990	18990	18990	18990	0
244	20230627	162600	174419880	18990	18990	18990	18990	0
245	20230627	162500	174419880	18990	18990	18990	18990	0
246	20230627	162400	174419880	18990	18990	18990	18990	0
247	20230627	162300	174419880	18990	18990	18990	18990	0
248	20230627	162200	174419880	18990	18990	18990	18990	0
249	20230627	162100	174419880	18990	18990	18990	18990	0
250	20230627	162000	174419880	18990	18990	18990	18990	0
251	20230627	161900	174419880	18990	18990	18990	18990	0
252	20230627	161800	174419880	18990	18990	18990	18990	0
253	20230627	161700	174419880	18990	18990	18990	18990	0
254	20230627	161600	174419880	18990	18990	18990	18990	0
255	20230627	161500	174419880	18990	18990	18990	18990	0
256	20230627	161400	174419880	18990	18990	18990	18990	0
257	20230627	161300	174419880	18990	18990	18990	18990	0
258	20230627	161200	174419880	18990	18990	18990	18990	0
259	20230627	161100	174419880	18990	18990	18990	18990	0
260	20230627	161000	174419880	18990	18990	18990	18990	0
261	20230627	160900	174419880	18990	18990	18990	18990	0
262	20230627	160800	174419880	18990	18990	18990	18990	0
263	20230627	160700	174419880	18990	18990	18990	18990	0
264	20230627	160600	174419880	18990	18990	18990	18990	0
265	20230627	160500	174419880	18990	18990	18990	18990	0
266	20230627	160400	174419880	18990	18990	18990	18990	0
267	20230627	160300	174419880	18990	18990	18990	18990	0
268	20230627	160200	174419880	18990	18990	18990	18990	0
269	20230627	160100	174419880	18990	18990	18990	18990	0
270	20230627	160000	174419880	18990	18990	18990	18990	0
271	20230627	155900	174419880	18990	18990	18990	18990	0
272	20230627	155800	174419880	18990	18990	18990	18990	61
273	20230627	155700	174419880	18990	18990	18990	18990	0
274	20230627	155600	174419880	18990	18990	18990	18990	0
275	20230627	155500	174419880	18990	18990	18990	18990	0
276	20230627	155400	174419880	18990	18990	18990	18990	0
277	20230627	155300	174419880	18990	18990	18990	18990	0
278	20230627	155200	174419880	18990	18990	18990	18990	0
279	20230627	155100	174419880	18990	18990	18990	18990	0
280	20230627	155000	174419880	18990	18990	18990	18990	0
281	20230627	154900	174419880	18990	18990	18990	18990	0
282	20230627	154800	174419880	18990	18990	18990	18990	0
283	20230627	154700	174419880	18990	18990	18990	18990	0
284	20230627	154600	174419880	18990	18990	18990	18990	0
285	20230627	154500	174419880	18990	18990	18990	18990	0
286	20230627	154400	174419880	18990	18990	18990	18990	0
287	20230627	154300	174419880	18990	18990	18990	18990	0
288	20230627	154200	174419880	18990	18990	18990	18990	0
289	20230627	154100	174419880	18990	18990	18990	18990	0
290	20230627	154000	174419880	18990	18990	18990	18990	0
291	20230627	153900	174419880	18990	18990	18990	18990	0
292	20230627	153800	174419880	18990	18990	18990	18990	0
293	20230627	153700	174419880	18990	18990	18990	18990	0
294	20230627	153600	174419880	18990	18990	18990	18990	0
295	20230627	153500	174419880	18990	18990	18990	18990	0
296	20230627	153400	174419880	18990	18990	18990	18990	0
297	20230627	153300	174419880	18990	18990	18990	18990	0
298	20230627	153200	174419880	18990	18990	18990	18990	0
299	20230627	153100	174419880	18990	18990	18990	18990	0
300	20230627	153000	174419880	18990	18990	18990	18990	61
301	20230627	152900	173261490	18990	18990	18990	18990	0
302	20230627	152800	173261490	18990	18990	18990	18990	0
303	20230627	152700	173261490	18990	18990	18990	18990	0
304	20230627	152600	173261490	18990	18990	18990	18990	0
305	20230627	152500	173261490	18990	18990	18990	18990	0
306	20230627	152400	173261490	18990	18990	18990	18990	0
307	20230627	152300	173261490	18990	18990	18990	18990	0
308	20230627	152200	173261490	18990	18990	18990	18990	0
309	20230627	152100	173261490	18990	18990	18990	18990	0
310	20230627	152000	173261490	18990	18990	18990	18990	0
311	20230627	151900	173261490	18990	18980	18990	18980	31
312	20230627	151800	172673080	18980	18980	18980	18980	8
313	20230627	151700	172521240	18980	19010	19010	18980	100
314	20230627	151600	170623080	19010	19010	19010	19010	1
315	20230627	151500	170604070	19030	19030	19030	19030	37
316	20230627	151400	169899960	19030	19030	19030	19030	0
317	20230627	151300	169899960	19030	19030	19030	19030	0
318	20230627	151200	169899960	19030	19030	19030	19030	0
319	20230627	151100	169899960	19030	19030	19030	19030	19
320	20230627	151000	169538390	19020	19020	19020	19020	0
321	20230627	150900	169538390	19020	19020	19020	19020	16
322	20230627	150800	169234070	19020	19020	19020	19020	0
323	20230627	150700	169234070	19020	19020	19020	19020	0
324	20230627	150600	169234070	19020	19020	19020	19020	26
325	20230627	150500	168739550	19000	19000	19000	19000	0
326	20230627	150400	168739550	19000	19000	19000	19000	0
327	20230627	150300	168739550	19000	19000	19000	19000	2
328	20230627	150200	168701550	19010	19010	19010	19010	0
329	20230627	150100	168701550	19010	19010	19010	19010	0
330	20230627	150000	168701550	19010	19010	19010	19010	0
331	20230627	145900	168701550	19010	19010	19010	19010	10
332	20230627	145800	168511450	19010	19010	19010	19010	2
333	20230627	145700	168473430	19010	19010	19010	19010	4
334	20230627	145600	168397390	19000	19000	19000	19000	62
335	20230627	145500	167219390	18990	18980	19000	18980	141
336	20230627	145400	164541060	18980	18980	19010	18980	134
337	20230627	145300	161994800	18980	18980	18980	18980	4
338	20230627	145200	161918880	18980	18990	18990	18980	91
339	20230627	145100	160190820	18990	18990	18990	18990	28
340	20230627	145000	159659100	19000	18990	19000	18990	144
341	20230627	144900	156924440	18980	18990	18990	18980	11
342	20230627	144800	156715560	18980	18980	18980	18980	1
343	20230627	144700	156696580	18980	18980	18980	18980	20
344	20230627	144600	156316980	18980	18980	18980	18980	0
345	20230627	144500	156316980	18980	18980	18980	18980	0
346	20230627	144400	156316980	18980	18980	18980	18980	0
347	20230627	144300	156316980	18980	18980	18980	18980	1
348	20230627	144200	156298000	18980	18980	18980	18980	0
349	20230627	144100	156298000	18980	18980	18980	18980	0
350	20230627	144000	156298000	18980	18980	18980	18980	0
351	20230627	143900	156298000	18980	18980	18980	18980	21
352	20230627	143800	155899420	18980	19010	19010	18980	6
353	20230627	143700	155785510	18980	18980	18980	18980	1
354	20230627	143600	155766530	19010	19010	19010	19010	1
355	20230627	143500	155747520	18980	18980	18980	18980	17
356	20230627	143400	155424860	18980	18980	18980	18980	0
357	20230627	143300	155424860	18980	18980	18980	18980	0
358	20230627	143200	155424860	18980	19000	19000	18980	2
359	20230627	143100	155386880	19000	19000	19000	19000	2
360	20230627	143000	155348880	18990	18990	18990	18990	0
361	20230627	142900	155348880	18990	18990	18990	18990	13
362	20230627	142800	155102010	18990	18990	18990	18990	48
363	20230627	142700	154190490	19000	19000	19000	19000	0
364	20230627	142600	154190490	19000	19000	19000	19000	0
365	20230627	142500	154190490	19000	19000	19000	19000	0
366	20230627	142400	154190490	19000	19000	19000	19000	0
367	20230627	142300	154190490	19000	19000	19000	19000	0
368	20230627	142200	154190490	19000	19000	19000	19000	0
369	20230627	142100	154190490	19000	19000	19000	19000	0
370	20230627	142000	154190490	19000	19000	19000	19000	1
371	20230627	141900	154171490	19000	19000	19000	19000	0
372	20230627	141800	154171490	19000	19000	19000	19000	0
373	20230627	141700	154171490	19000	19000	19000	19000	0
374	20230627	141600	154171490	19000	19000	19000	19000	0
375	20230627	141500	154171490	19000	19000	19000	19000	5
376	20230627	141400	154076490	19000	19000	19000	19000	0
377	20230627	141300	154076490	19000	19000	19000	19000	0
378	20230627	141200	154076490	19000	19000	19000	19000	0
379	20230627	141100	154076490	19000	19000	19000	19000	34
380	20230627	141000	153430490	18990	18990	18990	18990	23
381	20230627	140900	152993720	18990	19000	19000	18990	22
382	20230627	140800	152575910	19000	19000	19000	19000	10
383	20230627	140700	152385910	19040	19040	19040	19040	0
384	20230627	140600	152385910	19040	19040	19040	19040	1
385	20230627	140500	152366870	19010	19010	19010	19010	0
386	20230627	140400	152366870	19010	19010	19010	19010	0
387	20230627	140300	152366870	19010	19010	19010	19010	2
388	20230627	140200	152328850	19010	19010	19010	19010	0
389	20230627	140100	152328850	19010	19010	19010	19010	2
390	20230627	140000	152290830	19010	19010	19010	19010	2
391	20230627	135900	152252810	19040	19030	19040	19030	10
392	20230627	135800	152062420	19000	19000	19000	19000	31
393	20230627	135700	151473420	19000	19000	19000	19000	0
394	20230627	135600	151473420	19000	19000	19000	19000	0
395	20230627	135500	151473420	19000	19000	19000	19000	0
396	20230627	135400	151473420	19000	19000	19000	19000	9
397	20230627	135300	151302420	19020	19020	19020	19020	0
398	20230627	135200	151302420	19020	19020	19020	19020	20
399	20230627	135100	150922020	19020	19000	19020	18990	317
400	20230627	135000	144898940	19000	19020	19020	19000	67
401	20230627	134900	143624990	19020	19020	19020	19020	0
402	20230627	134800	143624990	19020	19020	19020	19020	0
403	20230627	134700	143624990	19020	19020	19020	19020	0
404	20230627	134600	143624990	19020	19020	19020	19020	0
405	20230627	134500	143624990	19020	19020	19020	19020	0
406	20230627	134400	143624990	19020	19040	19040	19020	49
407	20230627	134300	142692630	19070	19070	19070	19070	0
408	20230627	134200	142692630	19070	19070	19070	19070	0
409	20230627	134100	142692630	19070	19070	19070	19070	0
410	20230627	134000	142692630	19070	19070	19070	19070	0
411	20230627	133900	142692630	19070	19070	19070	19070	1
412	20230627	133800	142673560	19070	19070	19070	19070	250
413	20230627	133700	137906060	19030	19030	19030	19030	2
414	20230627	133600	137868000	19030	19030	19030	19030	3
415	20230627	133500	137810910	19060	19060	19060	19060	1
416	20230627	133400	137791850	19070	19070	19070	19070	2
417	20230627	133300	137753710	19030	19030	19030	19030	5
418	20230627	133200	137658560	19020	19020	19020	19020	0
419	20230627	133100	137658560	19020	19020	19020	19020	0
420	20230627	133000	137658560	19020	19020	19020	19020	0
421	20230627	132900	137658560	19020	19020	19020	19020	0
422	20230627	132800	137658560	19020	19020	19020	19020	0
423	20230627	132700	137658560	19020	19020	19020	19020	0
424	20230627	132600	137658560	19020	19020	19020	19020	0
425	20230627	132500	137658560	19020	19020	19020	19020	0
426	20230627	132400	137658560	19020	19020	19020	19020	0
427	20230627	132300	137658560	19020	19020	19020	19020	1
428	20230627	132200	137639540	19030	19030	19030	19030	0
429	20230627	132100	137639540	19030	19030	19030	19030	0
430	20230627	132000	137639540	19030	19030	19030	19030	0
431	20230627	131900	137639540	19030	19030	19030	19030	0
432	20230627	131800	137639540	19030	19030	19030	19030	0
433	20230627	131700	137639540	19030	19030	19030	19030	0
434	20230627	131600	137639540	19030	19030	19030	19030	0
435	20230627	131500	137639540	19030	19030	19030	19030	0
436	20230627	131400	137639540	19030	19030	19030	19030	1
437	20230627	131300	137620510	19000	19000	19000	19000	0
438	20230627	131200	137620510	19000	19000	19000	19000	0
439	20230627	131100	137620510	19000	19000	19000	19000	0
440	20230627	131000	137620510	19000	19000	19000	19000	0
441	20230627	130900	137620510	19000	19000	19000	19000	0
442	20230627	130800	137620510	19000	19000	19000	19000	0
443	20230627	130700	137620510	19000	19000	19000	19000	0
444	20230627	130600	137620510	19000	19000	19000	19000	0
445	20230627	130500	137620510	19000	19000	19000	19000	0
446	20230627	130400	137620510	19000	19000	19000	19000	0
447	20230627	130300	137620510	19000	19000	19000	19000	124
448	20230627	130200	135264510	19000	19010	19010	19000	132
449	20230627	130100	132755230	19010	19020	19020	19010	150
450	20230627	130000	129903290	19030	19040	19040	19030	3
451	20230627	125900	129846180	19060	19050	19060	19050	5
452	20230627	125800	129750890	19040	19040	19040	19040	0
453	20230627	125700	129750890	19040	19040	19040	19040	0
454	20230627	125600	129750890	19040	19040	19040	19040	0
455	20230627	125500	129750890	19040	19040	19040	19040	74
456	20230627	125400	128341930	19020	19020	19020	19020	0
457	20230627	125300	128341930	19020	19020	19020	19020	0
458	20230627	125200	128341930	19020	19020	19020	19020	0
459	20230627	125100	128341930	19020	19020	19020	19020	0
460	20230627	125000	128341930	19020	19020	19020	19020	11
461	20230627	124900	128132710	19020	19020	19020	19020	5
462	20230627	124800	128037610	19040	19040	19040	19040	0
463	20230627	124700	128037610	19040	19040	19040	19040	0
464	20230627	124600	128037610	19040	19040	19040	19040	5
465	20230627	124500	127942410	19020	19020	19020	19020	0
466	20230627	124400	127942410	19020	19020	19020	19020	0
467	20230627	124300	127942410	19020	19020	19020	19020	0
468	20230627	124200	127942410	19020	19020	19020	19020	0
469	20230627	124100	127942410	19020	19020	19020	19020	52
470	20230627	124000	126953370	19040	19040	19040	19040	0
471	20230627	123900	126953370	19040	19030	19040	19030	10
472	20230627	123800	126762980	19030	19030	19030	19030	0
473	20230627	123700	126762980	19030	19030	19030	19030	0
474	20230627	123600	126762980	19030	19030	19030	19030	0
475	20230627	123500	126762980	19030	19030	19030	19030	0
476	20230627	123400	126762980	19030	19030	19030	19030	0
477	20230627	123300	126762980	19030	19030	19030	19030	0
478	20230627	123200	126762980	19030	19030	19030	19030	1
479	20230627	123100	126743950	19020	19020	19020	19020	0
480	20230627	123000	126743950	19020	19040	19040	19020	349
481	20230627	122900	120102510	19050	19050	19050	19050	0
482	20230627	122800	120102510	19050	19060	19060	19050	6
483	20230627	122700	119988160	19050	19050	19050	19050	0
484	20230627	122600	119988160	19050	19050	19050	19050	5
485	20230627	122500	119892910	19060	19060	19060	19060	1
486	20230627	122400	119873850	19060	19060	19060	19060	0
487	20230627	122300	119873850	19060	19060	19060	19060	2
488	20230627	122200	119835730	19050	19050	19050	19050	0
489	20230627	122100	119835730	19050	19050	19050	19050	6
490	20230627	122000	119721430	19060	19070	19070	19060	2
491	20230627	121900	119683300	19060	19060	19060	19060	0
492	20230627	121800	119683300	19060	19060	19060	19060	1
493	20230627	121700	119664240	19060	19060	19060	19060	1
494	20230627	121600	119645180	19040	19040	19040	19040	9
495	20230627	121500	119473820	19040	19040	19040	19040	0
496	20230627	121400	119473820	19040	19040	19040	19040	0
497	20230627	121300	119473820	19040	19080	19080	19040	34
498	20230627	121200	118825460	19070	19070	19070	19070	0
499	20230627	121100	118825460	19070	19070	19070	19070	1
500	20230627	121000	118806390	19050	19050	19050	19050	1
501	20230627	120900	118787340	19070	19070	19070	19070	0
502	20230627	120800	118787340	19070	19070	19070	19070	0
503	20230627	120700	118787340	19070	19070	19070	19070	9
504	20230627	120600	118615710	19030	19070	19070	19030	73
505	20230627	120500	117225450	19040	19040	19040	19040	40
506	20230627	120400	116463850	19030	19030	19030	19030	0
507	20230627	120300	116463850	19030	19030	19030	19030	0
508	20230627	120200	116463850	19030	19030	19030	19030	0
509	20230627	120100	116463850	19030	19030	19030	19030	0
510	20230627	120000	116463850	19030	19030	19030	19030	0
511	20230627	115900	116463850	19030	19030	19030	19030	0
512	20230627	115800	116463850	19030	19030	19030	19030	0
513	20230627	115700	116463850	19030	19030	19030	19030	0
514	20230627	115600	116463850	19030	19030	19030	19030	0
515	20230627	115500	116463850	19030	19030	19030	19030	0
516	20230627	115400	116463850	19030	19030	19030	19030	2
517	20230627	115300	116425790	19030	19030	19030	19030	30
518	20230627	115200	115854890	19030	19030	19030	19030	0
519	20230627	115100	115854890	19030	19030	19030	19030	0
520	20230627	115000	115854890	19030	19030	19030	19030	0
521	20230627	114900	115854890	19030	19030	19030	19030	0
522	20230627	114800	115854890	19030	19030	19030	19030	0
523	20230627	114700	115854890	19030	19030	19030	19030	0
524	20230627	114600	115854890	19030	19030	19030	19030	0
525	20230627	114500	115854890	19030	19030	19030	19030	0
526	20230627	114400	115854890	19030	19030	19030	19030	0
527	20230627	114300	115854890	19030	19030	19030	19030	0
528	20230627	114200	115854890	19030	19030	19030	19030	10
529	20230627	114100	115664590	19030	19030	19030	19030	0
530	20230627	114000	115664590	19030	19030	19030	19030	1
531	20230627	113900	115645560	19020	19020	19020	19020	0
532	20230627	113800	115645560	19020	19020	19020	19020	0
533	20230627	113700	115645560	19020	19020	19020	19020	0
534	20230627	113600	115645560	19020	19020	19020	19020	0
535	20230627	113500	115645560	19020	19020	19020	19020	0
536	20230627	113400	115645560	19020	19020	19020	19020	0
537	20230627	113300	115645560	19020	19020	19020	19020	0
538	20230627	113200	115645560	19020	19020	19020	19020	0
539	20230627	113100	115645560	19020	19060	19060	19020	5
540	20230627	113000	115550300	19060	19060	19060	19060	2
541	20230627	112900	115512180	19060	19060	19060	19060	0
542	20230627	112800	115512180	19060	19060	19060	19060	0
543	20230627	112700	115512180	19060	19060	19060	19060	0
544	20230627	112600	115512180	19060	19060	19060	19060	0
545	20230627	112500	115512180	19060	19060	19060	19060	0
546	20230627	112400	115512180	19060	19060	19060	19060	0
547	20230627	112300	115512180	19060	19060	19060	19060	0
548	20230627	112200	115512180	19060	19060	19060	19060	0
549	20230627	112100	115512180	19060	19010	19060	19010	2
550	20230627	112000	115474110	19010	19010	19010	19010	0
551	20230627	111900	115474110	19010	19010	19010	19010	0
552	20230627	111800	115474110	19010	19010	19010	19010	0
553	20230627	111700	115474110	19010	19010	19010	19010	104
554	20230627	111600	113497070	19020	19020	19020	19020	0
555	20230627	111500	113497070	19020	19020	19020	19020	0
556	20230627	111400	113497070	19020	19020	19020	19020	0
557	20230627	111300	113497070	19020	19020	19020	19020	0
558	20230627	111200	113497070	19020	19020	19020	19020	0
559	20230627	111100	113497070	19020	19020	19020	19020	0
560	20230627	111000	113497070	19020	19020	19020	19020	10
561	20230627	110900	113306870	19010	19010	19010	19010	0
562	20230627	110800	113306870	19010	19010	19010	19010	0
563	20230627	110700	113306870	19010	19010	19010	19010	0
564	20230627	110600	113306870	19010	19010	19010	19010	0
565	20230627	110500	113306870	19010	19010	19010	19010	0
566	20230627	110400	113306870	19010	19010	19010	19010	0
567	20230627	110300	113306870	19010	19010	19010	19010	0
568	20230627	110200	113306870	19010	19010	19010	19010	0
569	20230627	110100	113306870	19010	19010	19010	19010	0
570	20230627	110000	113306870	19010	19010	19010	19010	0
571	20230627	105900	113306870	19010	19010	19010	19010	0
572	20230627	105800	113306870	19010	19010	19010	19010	0
573	20230627	105700	113306870	19010	19010	19010	19010	0
574	20230627	105600	113306870	19010	19010	19010	19010	0
575	20230627	105500	113306870	19010	19010	19010	19010	0
576	20230627	105400	113306870	19010	19010	19010	19010	0
577	20230627	105300	113306870	19010	19010	19010	19010	0
578	20230627	105200	113306870	19010	19010	19010	19010	0
579	20230627	105100	113306870	19010	19010	19010	19010	0
580	20230627	105000	113306870	19010	19010	19010	19010	0
581	20230627	104900	113306870	19010	19010	19010	19010	0
582	20230627	104800	113306870	19010	19000	19010	19000	111
583	20230627	104700	111197860	19010	19030	19030	19010	221
584	20230627	104600	106994980	19030	19030	19030	19030	190
585	20230627	104500	103379280	19050	19050	19050	19050	0
586	20230627	104400	103379280	19050	19050	19050	19050	0
587	20230627	104300	103379280	19050	19050	19050	19050	0
588	20230627	104200	103379280	19050	19050	19050	19050	0
589	20230627	104100	103379280	19050	19050	19050	19050	0
590	20230627	104000	103379280	19050	19050	19050	19050	0
591	20230627	103900	103379280	19050	19040	19050	19030	259
592	20230627	103800	98447930	19040	19070	19070	19040	423
593	20230627	103700	90384800	19070	19080	19080	19070	104
594	20230627	103600	88400520	19090	19070	19090	19070	53
595	20230627	103500	87389790	19080	19080	19080	19080	0
596	20230627	103400	87389790	19080	19080	19080	19080	0
597	20230627	103300	87389790	19080	19080	19080	19080	0
598	20230627	103200	87389790	19080	19080	19080	19080	116
599	20230627	103100	85176510	19080	19080	19080	19080	0
600	20230627	103000	85176510	19080	19080	19080	19080	0
601	20230627	102900	85176510	19080	19080	19080	19080	0
602	20230627	102800	85176510	19080	19080	19080	19080	0
603	20230627	102700	85176510	19080	19080	19080	19080	0
604	20230627	102600	85176510	19080	19080	19080	19080	0
605	20230627	102500	85176510	19080	19080	19080	19080	0
606	20230627	102400	85176510	19080	19080	19080	19080	0
607	20230627	102300	85176510	19080	19080	19080	19080	0
608	20230627	102200	85176510	19080	19080	19080	19080	0
609	20230627	102100	85176510	19080	19080	19080	19080	0
610	20230627	102000	85176510	19080	19080	19080	19080	0
611	20230627	101900	85176510	19080	19080	19080	19080	0
612	20230627	101800	85176510	19080	19080	19080	19080	20
613	20230627	101700	84794910	19080	19080	19080	19080	43
614	20230627	101600	83974470	19100	19100	19100	19100	1
615	20230627	101500	83955370	19100	19090	19100	19090	27
616	20230627	101400	83439800	19090	19090	19090	19090	0
617	20230627	101300	83439800	19090	19090	19090	19090	127
618	20230627	101200	81015370	19090	19090	19090	19090	0
619	20230627	101100	81015370	19090	19090	19090	19090	0
620	20230627	101000	81015370	19090	19090	19090	19090	0
621	20230627	100900	81015370	19090	19090	19090	19090	0
622	20230627	100800	81015370	19090	19090	19090	19090	0
623	20230627	100700	81015370	19090	19090	19090	19090	0
624	20230627	100600	81015370	19090	19090	19090	19090	0
625	20230627	100500	81015370	19090	19090	19090	19090	0
626	20230627	100400	81015370	19090	19090	19090	19090	0
627	20230627	100300	81015370	19090	19090	19090	19090	8
628	20230627	100200	80862650	19090	19090	19090	19090	19
629	20230627	100100	80499940	19090	19090	19090	19090	0
630	20230627	100000	80499940	19090	19090	19090	19090	0
631	20230627	095900	80499940	19090	19090	19090	19090	0
632	20230627	095800	80499940	19090	19090	19090	19090	0
633	20230627	095700	80499940	19090	19090	19090	19090	0
634	20230627	095600	80499940	19090	19090	19090	19090	0
635	20230627	095500	80499940	19090	19100	19100	19090	31
636	20230627	095400	79907850	19080	19080	19080	19080	0
637	20230627	095300	79907850	19080	19080	19080	19080	0
638	20230627	095200	79907850	19080	19080	19080	19080	0
639	20230627	095100	79907850	19080	19080	19080	19080	0
640	20230627	095000	79907850	19080	19080	19080	19080	0
641	20230627	094900	79907850	19080	19080	19080	19080	0
642	20230627	094800	79907850	19080	19080	19080	19080	0
643	20230627	094700	79907850	19080	19110	19110	19070	106
644	20230627	094600	77884480	19070	19070	19070	19070	0
645	20230627	094500	77884480	19070	19070	19070	19070	0
646	20230627	094400	77884480	19070	19070	19070	19070	0
647	20230627	094300	77884480	19070	19070	19070	19070	0
648	20230627	094200	77884480	19070	19070	19070	19070	0
649	20230627	094100	77884480	19070	19070	19070	19070	0
650	20230627	094000	77884480	19070	19070	19070	19070	0
651	20230627	093900	77884480	19070	19070	19070	19070	0
652	20230627	093800	77884480	19070	19070	19070	19070	0
653	20230627	093700	77884480	19070	19070	19070	19070	0
654	20230627	093600	77884480	19070	19070	19070	19070	0
655	20230627	093500	77884480	19070	19070	19070	19070	0
656	20230627	093400	77884480	19070	19070	19070	19070	0
657	20230627	093300	77884480	19070	19070	19070	19070	0
658	20230627	093200	77884480	19070	19070	19070	19070	0
659	20230627	093100	77884480	19070	19070	19070	19070	164
660	20230627	093000	74757000	19070	19100	19100	19060	631
661	20230627	092900	62720030	19100	19110	19110	19100	36
662	20230627	092800	62032390	19110	19120	19120	19100	108
663	20230627	092700	59968630	19100	19100	19100	19100	0
664	20230627	092600	59968630	19100	19100	19100	19100	0
665	20230627	092500	59968630	19100	19100	19100	19100	0
666	20230627	092400	59968630	19100	19100	19100	19100	0
667	20230627	092300	59968630	19100	19100	19100	19100	0
668	20230627	092200	59968630	19100	19100	19100	19100	16
669	20230627	092100	59663030	19090	19180	19180	19090	1071
670	20230627	092000	39135470	19170	19180	19180	19170	102
671	20230627	091900	37179210	19180	19180	19180	19180	50
672	20230627	091800	36220210	19180	19180	19180	19180	11
673	20230627	091700	36009230	19170	19170	19170	19170	0
674	20230627	091600	36009230	19170	19170	19170	19150	283
675	20230627	091500	30584400	19230	19220	19230	19220	22
676	20230627	091400	30161530	19200	19130	19200	19130	375
677	20230627	091300	22978390	19130	19130	19130	19130	1
678	20230627	091200	22959260	19070	19070	19070	19070	0
679	20230627	091100	22959260	19070	19070	19070	19070	0
680	20230627	091000	22959260	19070	19070	19070	19070	0
681	20230627	090900	22959260	19070	19080	19080	19070	52
682	20230627	090800	21967120	19080	19080	19080	19080	12
683	20230627	090700	21738160	19040	19040	19040	19040	0
684	20230627	090600	21738160	19040	19040	19040	19040	0
685	20230627	090500	21738160	19040	19040	19040	19040	0
686	20230627	090400	21738160	19040	19040	19040	19040	2
687	20230627	090300	21700080	19010	19190	19190	19000	80
688	20230627	090200	20178000	19000	19000	19000	19000	0
689	20230627	090100	20178000	19000	19000	19000	19000	0
690	20230627	090000	20178000	19000	19000	19000	19000	1062