KissMeData/303530/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	203100	315544390	13670	13670	13670	13670	123
3	20230629	203000	315544390	13670	13670	13670	13670	0
4	20230629	202900	315544390	13670	13670	13670	13670	0
5	20230629	202800	315544390	13670	13670	13670	13670	0
6	20230629	202700	315544390	13670	13670	13670	13670	0
7	20230629	202600	315544390	13670	13670	13670	13670	0
8	20230629	202500	315544390	13670	13670	13670	13670	0
9	20230629	202400	315544390	13670	13670	13670	13670	0
10	20230629	202300	315544390	13670	13670	13670	13670	0
11	20230629	202200	315544390	13670	13670	13670	13670	0
12	20230629	202100	315544390	13670	13670	13670	13670	0
13	20230629	202000	315544390	13670	13670	13670	13670	0
14	20230629	201900	315544390	13670	13670	13670	13670	0
15	20230629	201800	315544390	13670	13670	13670	13670	0
16	20230629	201700	315544390	13670	13670	13670	13670	0
17	20230629	201600	315544390	13670	13670	13670	13670	0
18	20230629	201500	315544390	13670	13670	13670	13670	0
19	20230629	201400	315544390	13670	13670	13670	13670	0
20	20230629	201300	315544390	13670	13670	13670	13670	0
21	20230629	201200	315544390	13670	13670	13670	13670	0
22	20230629	201100	315544390	13670	13670	13670	13670	0
23	20230629	201000	315544390	13670	13670	13670	13670	0
24	20230629	200900	315544390	13670	13670	13670	13670	0
25	20230629	200800	315544390	13670	13670	13670	13670	0
26	20230629	200700	315544390	13670	13670	13670	13670	0
27	20230629	200600	315544390	13670	13670	13670	13670	0
28	20230629	200500	315544390	13670	13670	13670	13670	0
29	20230629	200400	315544390	13670	13670	13670	13670	0
30	20230629	200300	315544390	13670	13670	13670	13670	0
31	20230629	200200	315544390	13670	13670	13670	13670	0
32	20230629	200100	315544390	13670	13670	13670	13670	123
33	20230629	200000	315544390	13670	13670	13670	13670	0
34	20230629	195900	315544390	13670	13670	13670	13670	0
35	20230629	195800	315544390	13670	13670	13670	13670	0
36	20230629	195700	315544390	13670	13670	13670	13670	0
37	20230629	195600	315544390	13670	13670	13670	13670	0
38	20230629	195500	315544390	13670	13670	13670	13670	0
39	20230629	195400	315544390	13670	13670	13670	13670	0
40	20230629	195300	315544390	13670	13670	13670	13670	0
41	20230629	195200	315544390	13670	13670	13670	13670	0
42	20230629	195100	315544390	13670	13670	13670	13670	0
43	20230629	195000	315544390	13670	13670	13670	13670	0
44	20230629	194900	315544390	13670	13670	13670	13670	0
45	20230629	194800	315544390	13670	13670	13670	13670	0
46	20230629	194700	315544390	13670	13670	13670	13670	0
47	20230629	194600	315544390	13670	13670	13670	13670	0
48	20230629	194500	315544390	13670	13670	13670	13670	0
49	20230629	194400	315544390	13670	13670	13670	13670	0
50	20230629	194300	315544390	13670	13670	13670	13670	0
51	20230629	194200	315544390	13670	13670	13670	13670	0
52	20230629	194100	315544390	13670	13670	13670	13670	0
53	20230629	194000	315544390	13670	13670	13670	13670	0
54	20230629	193900	315544390	13670	13670	13670	13670	0
55	20230629	193800	315544390	13670	13670	13670	13670	0
56	20230629	193700	315544390	13670	13670	13670	13670	0
57	20230629	193600	315544390	13670	13670	13670	13670	0
58	20230629	193500	315544390	13670	13670	13670	13670	0
59	20230629	193400	315544390	13670	13670	13670	13670	0
60	20230629	193300	315544390	13670	13670	13670	13670	0
61	20230629	193200	315544390	13670	13670	13670	13670	0
62	20230629	193100	315544390	13670	13670	13670	13670	123
63	20230629	193000	315544390	13670	13670	13670	13670	0
64	20230629	192900	315544390	13670	13670	13670	13670	0
65	20230629	192800	315544390	13670	13670	13670	13670	0
66	20230629	192700	315544390	13670	13670	13670	13670	0
67	20230629	192600	315544390	13670	13670	13670	13670	0
68	20230629	192500	315544390	13670	13670	13670	13670	0
69	20230629	192400	315544390	13670	13670	13670	13670	0
70	20230629	192300	315544390	13670	13670	13670	13670	0
71	20230629	192200	315544390	13670	13670	13670	13670	0
72	20230629	192100	315544390	13670	13670	13670	13670	0
73	20230629	192000	315544390	13670	13670	13670	13670	0
74	20230629	191900	315544390	13670	13670	13670	13670	0
75	20230629	191800	315544390	13670	13670	13670	13670	0
76	20230629	191700	315544390	13670	13670	13670	13670	0
77	20230629	191600	315544390	13670	13670	13670	13670	0
78	20230629	191500	315544390	13670	13670	13670	13670	0
79	20230629	191400	315544390	13670	13670	13670	13670	0
80	20230629	191300	315544390	13670	13670	13670	13670	0
81	20230629	191200	315544390	13670	13670	13670	13670	0
82	20230629	191100	315544390	13670	13670	13670	13670	0
83	20230629	191000	315544390	13670	13670	13670	13670	0
84	20230629	190900	315544390	13670	13670	13670	13670	0
85	20230629	190800	315544390	13670	13670	13670	13670	0
86	20230629	190700	315544390	13670	13670	13670	13670	0
87	20230629	190600	315544390	13670	13670	13670	13670	0
88	20230629	190500	315544390	13670	13670	13670	13670	0
89	20230629	190400	315544390	13670	13670	13670	13670	0
90	20230629	190300	315544390	13670	13670	13670	13670	0
91	20230629	190200	315544390	13670	13670	13670	13670	0
92	20230629	190100	315544390	13670	13670	13670	13670	123
93	20230629	190000	315544390	13670	13670	13670	13670	0
94	20230629	185900	315544390	13670	13670	13670	13670	0
95	20230629	185800	315544390	13670	13670	13670	13670	0
96	20230629	185700	315544390	13670	13670	13670	13670	0
97	20230629	185600	315544390	13670	13670	13670	13670	0
98	20230629	185500	315544390	13670	13670	13670	13670	0
99	20230629	185400	315544390	13670	13670	13670	13670	0
100	20230629	185300	315544390	13670	13670	13670	13670	0
101	20230629	185200	315544390	13670	13670	13670	13670	0
102	20230629	185100	315544390	13670	13670	13670	13670	0
103	20230629	185000	315544390	13670	13670	13670	13670	0
104	20230629	184900	315544390	13670	13670	13670	13670	0
105	20230629	184800	315544390	13670	13670	13670	13670	0
106	20230629	184700	315544390	13670	13670	13670	13670	0
107	20230629	184600	315544390	13670	13670	13670	13670	0
108	20230629	184500	315544390	13670	13670	13670	13670	0
109	20230629	184400	315544390	13670	13670	13670	13670	0
110	20230629	184300	315544390	13670	13670	13670	13670	0
111	20230629	184200	315544390	13670	13670	13670	13670	0
112	20230629	184100	315544390	13670	13670	13670	13670	0
113	20230629	184000	315544390	13670	13670	13670	13670	0
114	20230629	183900	315544390	13670	13670	13670	13670	0
115	20230629	183800	315544390	13670	13670	13670	13670	0
116	20230629	183700	315544390	13670	13670	13670	13670	0
117	20230629	183600	315544390	13670	13670	13670	13670	0
118	20230629	183500	315544390	13670	13670	13670	13670	0
119	20230629	183400	315544390	13670	13670	13670	13670	0
120	20230629	183300	315544390	13670	13670	13670	13670	0
121	20230629	183200	315544390	13670	13670	13670	13670	0
122	20230629	183100	315544390	13670	13670	13670	13670	123
123	20230629	183000	315544390	13670	13670	13670	13670	0
124	20230629	182900	315544390	13670	13670	13670	13670	0
125	20230629	182800	315544390	13670	13670	13670	13670	0
126	20230629	182700	315544390	13670	13670	13670	13670	0
127	20230629	182600	315544390	13670	13670	13670	13670	0
128	20230629	182500	315544390	13670	13670	13670	13670	0
129	20230629	182400	315544390	13670	13670	13670	13670	0
130	20230629	182300	315544390	13670	13670	13670	13670	0
131	20230629	182200	315544390	13670	13670	13670	13670	0
132	20230629	182100	315544390	13670	13670	13670	13670	0
133	20230629	182000	315544390	13670	13670	13670	13670	0
134	20230629	181900	315544390	13670	13670	13670	13670	0
135	20230629	181800	315544390	13670	13670	13670	13670	0
136	20230629	181700	315544390	13670	13670	13670	13670	0
137	20230629	181600	315544390	13670	13670	13670	13670	0
138	20230629	181500	315544390	13670	13670	13670	13670	0
139	20230629	181400	315544390	13670	13670	13670	13670	0
140	20230629	181300	315544390	13670	13670	13670	13670	0
141	20230629	181200	315544390	13670	13670	13670	13670	0
142	20230629	181100	315544390	13670	13670	13670	13670	0
143	20230629	181000	315544390	13670	13670	13670	13670	0
144	20230629	180900	315544390	13670	13670	13670	13670	0
145	20230629	180800	315544390	13670	13670	13670	13670	0
146	20230629	180700	315544390	13670	13670	13670	13670	0
147	20230629	180600	315544390	13670	13670	13670	13670	0
148	20230629	180500	315544390	13670	13670	13670	13670	0
149	20230629	180400	315544390	13670	13670	13670	13670	0
150	20230629	180300	315544390	13670	13670	13670	13670	0
151	20230629	180200	315544390	13670	13670	13670	13670	0
152	20230629	180100	315544390	13670	13670	13670	13670	123
153	20230629	180000	315544390	13670	13670	13670	13670	0
154	20230629	175900	315544390	13670	13670	13670	13670	0
155	20230629	175800	315544390	13670	13670	13670	13670	0
156	20230629	175700	315544390	13670	13670	13670	13670	0
157	20230629	175600	315544390	13670	13670	13670	13670	0
158	20230629	175500	315544390	13670	13670	13670	13670	0
159	20230629	175400	315544390	13670	13670	13670	13670	0
160	20230629	175300	315544390	13670	13670	13670	13670	0
161	20230629	175200	315544390	13670	13670	13670	13670	0
162	20230629	175100	315544390	13670	13670	13670	13670	0
163	20230629	175000	315544390	13670	13670	13670	13670	0
164	20230629	174900	315544390	13670	13670	13670	13670	0
165	20230629	174800	315544390	13670	13670	13670	13670	0
166	20230629	174700	315544390	13670	13670	13670	13670	0
167	20230629	174600	315544390	13670	13670	13670	13670	0
168	20230629	174500	315544390	13670	13670	13670	13670	0
169	20230629	174400	315544390	13670	13670	13670	13670	0
170	20230629	174300	315544390	13670	13670	13670	13670	0
171	20230629	174200	315544390	13670	13670	13670	13670	0
172	20230629	174100	315544390	13670	13670	13670	13670	0
173	20230629	174000	315544390	13670	13670	13670	13670	0
174	20230629	173900	315544390	13670	13670	13670	13670	0
175	20230629	173800	315544390	13670	13670	13670	13670	0
176	20230629	173700	315544390	13670	13670	13670	13670	0
177	20230629	173600	315544390	13670	13670	13670	13670	0
178	20230629	173500	315544390	13670	13670	13670	13670	0
179	20230629	173400	315544390	13670	13670	13670	13670	0
180	20230629	173300	315544390	13670	13670	13670	13670	0
181	20230629	173200	315544390	13670	13670	13670	13670	0
182	20230629	173100	315544390	13670	13670	13670	13670	123
183	20230629	173000	315544390	13670	13670	13670	13670	0
184	20230629	172900	315544390	13670	13670	13670	13670	0
185	20230629	172800	315544390	13670	13670	13670	13670	0
186	20230629	172700	315544390	13670	13670	13670	13670	0
187	20230629	172600	315544390	13670	13670	13670	13670	0
188	20230629	172500	315544390	13670	13670	13670	13670	0
189	20230629	172400	315544390	13670	13670	13670	13670	0
190	20230629	172300	315544390	13670	13670	13670	13670	0
191	20230629	172200	315544390	13670	13670	13670	13670	0
192	20230629	172100	315544390	13670	13670	13670	13670	0
193	20230629	172000	315544390	13670	13670	13670	13670	0
194	20230629	171900	315544390	13670	13670	13670	13670	0
195	20230629	171800	315544390	13670	13670	13670	13670	0
196	20230629	171700	315544390	13670	13670	13670	13670	0
197	20230629	171600	315544390	13670	13670	13670	13670	0
198	20230629	171500	315544390	13670	13670	13670	13670	0
199	20230629	171400	315544390	13670	13670	13670	13670	0
200	20230629	171300	315544390	13670	13670	13670	13670	0
201	20230629	171200	315544390	13670	13670	13670	13670	0
202	20230629	171100	315544390	13670	13670	13670	13670	0
203	20230629	171000	315544390	13670	13670	13670	13670	0
204	20230629	170900	315544390	13670	13670	13670	13670	0
205	20230629	170800	315544390	13670	13670	13670	13670	0
206	20230629	170700	315544390	13670	13670	13670	13670	0
207	20230629	170600	315544390	13670	13670	13670	13670	0
208	20230629	170500	315544390	13670	13670	13670	13670	0
209	20230629	170400	315544390	13670	13670	13670	13670	0
210	20230629	170300	315544390	13670	13670	13670	13670	0
211	20230629	170200	315544390	13670	13670	13670	13670	0
212	20230629	170100	315544390	13670	13670	13670	13670	123
213	20230629	170000	315544390	13670	13670	13670	13670	0
214	20230629	165900	315544390	13670	13670	13670	13670	0
215	20230629	165800	315544390	13670	13670	13670	13670	0
216	20230629	165700	315544390	13670	13670	13670	13670	0
217	20230629	165600	315544390	13670	13670	13670	13670	0
218	20230629	165500	315544390	13670	13670	13670	13670	0
219	20230629	165400	315544390	13670	13670	13670	13670	0
220	20230629	165300	315544390	13670	13670	13670	13670	0
221	20230629	165200	315544390	13670	13670	13670	13670	0
222	20230629	165100	315544390	13670	13670	13670	13670	0
223	20230629	165000	315544390	13670	13670	13670	13670	0
224	20230629	164900	315544390	13670	13670	13670	13670	0
225	20230629	164800	315544390	13670	13670	13670	13670	0
226	20230629	164700	315544390	13670	13670	13670	13670	0
227	20230629	164600	315544390	13670	13670	13670	13670	0
228	20230629	164500	315544390	13670	13670	13670	13670	0
229	20230629	164400	315544390	13670	13670	13670	13670	0
230	20230629	164300	315544390	13670	13670	13670	13670	0
231	20230629	164200	315544390	13670	13670	13670	13670	0
232	20230629	164100	315544390	13670	13670	13670	13670	0
233	20230629	164000	315544390	13670	13670	13670	13670	0
234	20230629	163900	315544390	13670	13670	13670	13670	0
235	20230629	163800	315544390	13670	13670	13670	13670	0
236	20230629	163700	315544390	13670	13670	13670	13670	0
237	20230629	163600	315544390	13670	13670	13670	13670	0
238	20230629	163500	315544390	13670	13670	13670	13670	0
239	20230629	163400	315544390	13670	13670	13670	13670	0
240	20230629	163300	315544390	13670	13670	13670	13670	0
241	20230629	163200	315544390	13670	13670	13670	13670	0
242	20230629	163100	315544390	13670	13670	13670	13670	123
243	20230629	163000	315544390	13670	13670	13670	13670	0
244	20230629	162900	315544390	13670	13670	13670	13670	0
245	20230629	162800	315544390	13670	13670	13670	13670	0
246	20230629	162700	315544390	13670	13670	13670	13670	0
247	20230629	162600	315544390	13670	13670	13670	13670	0
248	20230629	162500	315544390	13670	13670	13670	13670	0
249	20230629	162400	315544390	13670	13670	13670	13670	0
250	20230629	162300	315544390	13670	13670	13670	13670	0
251	20230629	162200	315544390	13670	13670	13670	13670	0
252	20230629	162100	315544390	13670	13670	13670	13670	0
253	20230629	162000	315544390	13670	13670	13670	13670	0
254	20230629	161900	315544390	13670	13670	13670	13670	0
255	20230629	161800	315544390	13670	13670	13670	13670	0
256	20230629	161700	315544390	13670	13670	13670	13670	0
257	20230629	161600	315544390	13670	13670	13670	13670	0
258	20230629	161500	315544390	13670	13670	13670	13670	0
259	20230629	161400	315544390	13670	13670	13670	13670	0
260	20230629	161300	315544390	13670	13670	13670	13670	0
261	20230629	161200	315544390	13670	13670	13670	13670	0
262	20230629	161100	315544390	13670	13670	13670	13670	0
263	20230629	161000	315544390	13670	13670	13670	13670	0
264	20230629	160900	315544390	13670	13670	13670	13670	0
265	20230629	160800	315544390	13670	13670	13670	13670	0
266	20230629	160700	315544390	13670	13670	13670	13670	0
267	20230629	160600	315544390	13670	13670	13670	13670	0
268	20230629	160500	315544390	13670	13670	13670	13670	0
269	20230629	160400	315544390	13670	13670	13670	13670	0
270	20230629	160300	315544390	13670	13670	13670	13670	0
271	20230629	160200	315544390	13670	13670	13670	13670	0
272	20230629	160100	315544390	13670	13670	13670	13670	123
273	20230629	160000	315544390	13670	13670	13670	13670	0
274	20230629	155900	315544390	13670	13670	13670	13670	0
275	20230629	155800	315544390	13670	13670	13670	13670	0
276	20230629	155700	315544390	13670	13670	13670	13670	0
277	20230629	155600	315544390	13670	13670	13670	13670	0
278	20230629	155500	315544390	13670	13670	13670	13670	0
279	20230629	155400	315544390	13670	13670	13670	13670	0
280	20230629	155300	315544390	13670	13670	13670	13670	0
281	20230629	155200	315544390	13670	13670	13670	13670	0
282	20230629	155100	315544390	13670	13670	13670	13670	0
283	20230629	155000	315544390	13670	13670	13670	13670	0
284	20230629	154900	315544390	13670	13670	13670	13670	0
285	20230629	154800	315544390	13670	13670	13670	13670	0
286	20230629	154700	315544390	13670	13670	13670	13670	0
287	20230629	154600	315544390	13670	13670	13670	13670	0
288	20230629	154500	315544390	13670	13670	13670	13670	0
289	20230629	154400	315544390	13670	13670	13670	13670	0
290	20230629	154300	315544390	13670	13670	13670	13670	0
291	20230629	154200	315544390	13670	13670	13670	13670	0
292	20230629	154100	315544390	13670	13670	13670	13670	0
293	20230629	154000	315544390	13670	13670	13670	13670	0
294	20230629	153900	315544390	13670	13670	13670	13670	0
295	20230629	153800	315544390	13670	13670	13670	13670	0
296	20230629	153700	315544390	13670	13670	13670	13670	0
297	20230629	153600	315544390	13670	13670	13670	13670	0
298	20230629	153500	315544390	13670	13670	13670	13670	0
299	20230629	153400	315544390	13670	13670	13670	13670	0
300	20230629	153300	315544390	13670	13670	13670	13670	0
301	20230629	153200	315544390	13670	13670	13670	13670	0
302	20230629	153100	315544390	13670	13670	13670	13670	123
303	20230629	153000	315544390	13670	13670	13670	13670	123
304	20230629	152900	313862980	13690	13690	13690	13690	0
305	20230629	152800	313862980	13690	13690	13690	13690	0
306	20230629	152700	313862980	13690	13690	13690	13690	0
307	20230629	152600	313862980	13690	13690	13690	13690	0
308	20230629	152500	313862980	13690	13690	13690	13690	0
309	20230629	152400	313862980	13690	13690	13690	13690	0
310	20230629	152300	313862980	13690	13690	13690	13690	0
311	20230629	152200	313862980	13690	13690	13690	13690	0
312	20230629	152100	313862980	13690	13690	13690	13690	0
313	20230629	152000	313862980	13690	13690	13690	13690	0
314	20230629	151900	313862980	13690	13670	13690	13670	399
315	20230629	151800	308406740	13660	13660	13660	13660	54
316	20230629	151700	307669100	13650	13590	13650	13580	311
317	20230629	151600	303445020	13670	13600	13670	13600	71
318	20230629	151500	302479350	13570	13560	13570	13520	1086
319	20230629	151400	287780340	13570	13560	13570	13560	12
320	20230629	151300	287617610	13540	13540	13540	13540	100
321	20230629	151200	286263610	13600	13600	13600	13600	0
322	20230629	151100	286263610	13600	13600	13600	13600	0
323	20230629	151000	286263610	13600	13600	13600	13600	0
324	20230629	150900	286263610	13600	13600	13600	13600	0
325	20230629	150800	286263610	13600	13600	13600	13600	0
326	20230629	150700	286263610	13600	13580	13600	13580	3
327	20230629	150600	286222850	13580	13580	13580	13580	0
328	20230629	150500	286222850	13580	13580	13580	13580	1
329	20230629	150400	286209270	13540	13550	13560	13540	20
330	20230629	150300	285938410	13550	13550	13550	13550	10
331	20230629	150200	285802910	13630	13620	13630	13540	123
332	20230629	150100	284135510	13630	13630	13630	13630	1
333	20230629	150000	284121880	13620	13620	13620	13620	0
334	20230629	145900	284121880	13620	13620	13620	13620	0
335	20230629	145800	284121880	13620	13620	13620	13620	0
336	20230629	145700	284121880	13620	13700	13700	13620	2
337	20230629	145600	284094560	13700	13700	13700	13700	0
338	20230629	145500	284094560	13700	13700	13700	13700	0
339	20230629	145400	284094560	13700	13700	13700	13700	0
340	20230629	145300	284094560	13700	13700	13700	13700	0
341	20230629	145200	284094560	13700	13700	13700	13700	0
342	20230629	145100	284094560	13700	13700	13700	13700	37
343	20230629	145000	283587660	13700	13700	13700	13700	118
344	20230629	144900	281971060	13700	13700	13700	13700	100
345	20230629	144800	280601060	13700	13700	13700	13700	0
346	20230629	144700	280601060	13700	13700	13700	13700	0
347	20230629	144600	280601060	13700	13700	13700	13700	19
348	20230629	144500	280340760	13720	13720	13720	13720	0
349	20230629	144400	280340760	13720	13720	13720	13720	0
350	20230629	144300	280340760	13720	13720	13720	13720	0
351	20230629	144200	280340760	13720	13720	13720	13720	1
352	20230629	144100	280327040	13730	13730	13730	13730	0
353	20230629	144000	280327040	13730	13730	13730	13730	0
354	20230629	143900	280327040	13730	13730	13730	13730	50
355	20230629	143800	279640540	13740	13740	13740	13740	0
356	20230629	143700	279640540	13740	13740	13740	13740	1
357	20230629	143600	279626800	13610	13640	13740	13570	1276
358	20230629	143500	262209520	13650	13650	13650	13650	0
359	20230629	143400	262209520	13650	13650	13650	13650	0
360	20230629	143300	262209520	13650	13650	13650	13650	0
361	20230629	143200	262209520	13650	13650	13650	13650	0
362	20230629	143100	262209520	13650	13650	13650	13650	0
363	20230629	143000	262209520	13650	13650	13650	13650	0
364	20230629	142900	262209520	13650	13650	13650	13650	0
365	20230629	142800	262209520	13650	13650	13650	13650	0
366	20230629	142700	262209520	13650	13650	13650	13650	0
367	20230629	142600	262209520	13650	13640	13650	13640	110
368	20230629	142500	260708870	13640	13640	13640	13640	0
369	20230629	142400	260708870	13640	13640	13640	13640	0
370	20230629	142300	260708870	13640	13640	13640	13640	0
371	20230629	142200	260708870	13640	13640	13640	13640	0
372	20230629	142100	260708870	13640	13640	13640	13640	1
373	20230629	142000	260695230	13630	13630	13630	13630	21
374	20230629	141900	260409000	13620	13620	13620	13620	0
375	20230629	141800	260409000	13620	13620	13620	13620	0
376	20230629	141700	260409000	13620	13620	13620	13620	0
377	20230629	141600	260409000	13620	13620	13620	13620	0
378	20230629	141500	260409000	13620	13620	13620	13620	0
379	20230629	141400	260409000	13620	13620	13620	13620	3
380	20230629	141300	260368140	13540	13540	13540	13540	0
381	20230629	141200	260368140	13540	13540	13540	13540	40
382	20230629	141100	259826540	13540	13540	13540	13540	0
383	20230629	141000	259826540	13540	13540	13540	13540	0
384	20230629	140900	259826540	13540	13540	13540	13540	4
385	20230629	140800	259772380	13630	13630	13630	13630	0
386	20230629	140700	259772380	13630	13630	13630	13630	0
387	20230629	140600	259772380	13630	13630	13630	13630	0
388	20230629	140500	259772380	13630	13630	13630	13630	13
389	20230629	140400	259595190	13630	13630	13630	13630	0
390	20230629	140300	259595190	13630	13630	13630	13630	0
391	20230629	140200	259595190	13630	13630	13630	13630	480
392	20230629	140100	253052790	13630	13630	13630	13630	3
393	20230629	140000	253011900	13540	13540	13540	13540	3
394	20230629	135900	252971280	13540	13540	13540	13540	0
395	20230629	135800	252971280	13540	13540	13540	13540	0
396	20230629	135700	252971280	13540	13540	13540	13540	0
397	20230629	135600	252971280	13540	13540	13540	13540	16
398	20230629	135500	252754640	13630	13630	13630	13630	20
399	20230629	135400	252482040	13630	13630	13630	13630	0
400	20230629	135300	252482040	13630	13630	13630	13630	40
401	20230629	135200	251936840	13630	13630	13630	13630	0
402	20230629	135100	251936840	13630	13630	13630	13630	0
403	20230629	135000	251936840	13630	13630	13630	13630	1
404	20230629	134900	251923210	13620	13620	13620	13620	27
405	20230629	134800	251555470	13610	13610	13610	13610	18
406	20230629	134700	251310490	13640	13640	13640	13640	0
407	20230629	134600	251310490	13640	13640	13640	13640	0
408	20230629	134500	251310490	13640	13640	13640	13640	1
409	20230629	134400	251296850	13530	13530	13530	13530	264
410	20230629	134300	247724930	13530	13610	13620	13530	135
411	20230629	134200	245895150	13540	13540	13540	13540	0
412	20230629	134100	245895150	13540	13550	13550	13540	74
413	20230629	134000	244892990	13650	13650	13650	13650	0
414	20230629	133900	244892990	13650	13650	13650	13650	0
415	20230629	133800	244892990	13650	13650	13650	13650	0
416	20230629	133700	244892990	13650	13650	13650	13650	0
417	20230629	133600	244892990	13650	13650	13650	13650	20
418	20230629	133500	244619990	13640	13640	13640	13640	191
419	20230629	133400	242014750	13640	13640	13640	13640	0
420	20230629	133300	242014750	13640	13620	13640	13620	98
421	20230629	133200	240679000	13530	13540	13540	13530	78
422	20230629	133100	239623380	13620	13620	13620	13620	0
423	20230629	133000	239623380	13620	13620	13620	13620	78
424	20230629	132900	238561020	13630	13630	13630	13630	0
425	20230629	132800	238561020	13630	13630	13630	13630	0
426	20230629	132700	238561020	13630	13630	13630	13630	1
427	20230629	132600	238547390	13540	13540	13540	13540	1
428	20230629	132500	238533850	13540	13540	13540	13540	0
429	20230629	132400	238533850	13540	13540	13540	13540	0
430	20230629	132300	238533850	13540	13540	13540	13540	0
431	20230629	132200	238533850	13540	13550	13550	13540	60
432	20230629	132100	237721310	13630	13630	13630	13630	0
433	20230629	132000	237721310	13630	13630	13630	13630	0
434	20230629	131900	237721310	13630	13630	13630	13630	0
435	20230629	131800	237721310	13630	13630	13630	13630	73
436	20230629	131700	236726320	13640	13640	13640	13640	0
437	20230629	131600	236726320	13640	13640	13640	13640	0
438	20230629	131500	236726320	13640	13640	13640	13640	0
439	20230629	131400	236726320	13640	13640	13640	13640	100
440	20230629	131300	235362320	13640	13640	13640	13640	0
441	20230629	131200	235362320	13640	13640	13640	13640	1
442	20230629	131100	235348680	13640	13640	13640	13640	0
443	20230629	131000	235348680	13640	13640	13640	13640	0
444	20230629	130900	235348680	13640	13640	13640	13640	0
445	20230629	130800	235348680	13640	13550	13640	13550	31
446	20230629	130700	234928540	13640	13640	13640	13640	0
447	20230629	130600	234928540	13640	13640	13640	13640	0
448	20230629	130500	234928540	13640	13640	13640	13640	0
449	20230629	130400	234928540	13640	13630	13640	13630	2
450	20230629	130300	234901270	13550	13550	13550	13550	20
451	20230629	130200	234630270	13640	13640	13640	13640	1
452	20230629	130100	234616630	13550	13630	13630	13550	523
453	20230629	130000	227501740	13630	13630	13630	13630	0
454	20230629	125900	227501740	13630	13630	13630	13630	50
455	20230629	125800	226820240	13630	13630	13630	13630	0
456	20230629	125700	226820240	13630	13630	13630	13630	1
457	20230629	125600	226806610	13630	13630	13630	13630	0
458	20230629	125500	226806610	13630	13630	13630	13630	1
459	20230629	125400	226792980	13630	13630	13630	13630	0
460	20230629	125300	226792980	13630	13630	13630	13630	0
461	20230629	125200	226792980	13630	13630	13630	13630	0
462	20230629	125100	226792980	13630	13630	13630	13630	0
463	20230629	125000	226792980	13630	13630	13630	13630	0
464	20230629	124900	226792980	13630	13630	13630	13630	0
465	20230629	124800	226792980	13630	13630	13630	13630	1
466	20230629	124700	226779350	13620	13620	13620	13620	227
467	20230629	124600	223687610	13620	13620	13620	13620	1
468	20230629	124500	223673990	13540	13540	13540	13540	0
469	20230629	124400	223673990	13540	13540	13540	13540	0
470	20230629	124300	223673990	13540	13540	13540	13540	0
471	20230629	124200	223673990	13540	13540	13540	13540	0
472	20230629	124100	223673990	13540	13540	13540	13540	1
473	20230629	124000	223660450	13640	13640	13640	13640	0
474	20230629	123900	223660450	13640	13640	13640	13640	0
475	20230629	123800	223660450	13640	13640	13640	13640	0
476	20230629	123700	223660450	13640	13640	13640	13640	0
477	20230629	123600	223660450	13640	13640	13640	13640	0
478	20230629	123500	223660450	13640	13640	13640	13640	0
479	20230629	123400	223660450	13640	13640	13640	13640	0
480	20230629	123300	223660450	13640	13640	13640	13640	0
481	20230629	123200	223660450	13640	13640	13640	13640	0
482	20230629	123100	223660450	13640	13640	13640	13640	1
483	20230629	123000	223646810	13540	13540	13540	13540	0
484	20230629	122900	223646810	13540	13540	13540	13540	0
485	20230629	122800	223646810	13540	13540	13540	13540	0
486	20230629	122700	223646810	13540	13540	13540	13540	0
487	20230629	122600	223646810	13540	13540	13540	13540	3
488	20230629	122500	223606190	13640	13640	13640	13640	0
489	20230629	122400	223606190	13640	13640	13640	13640	0
490	20230629	122300	223606190	13640	13640	13640	13640	15
491	20230629	122200	223401590	13640	13640	13640	13640	0
492	20230629	122100	223401590	13640	13640	13640	13640	0
493	20230629	122000	223401590	13640	13640	13640	13640	0
494	20230629	121900	223401590	13640	13640	13640	13640	0
495	20230629	121800	223401590	13640	13550	13640	13540	51
496	20230629	121700	222710920	13650	13650	13650	13650	1
497	20230629	121600	222697270	13610	13610	13610	13610	0
498	20230629	121500	222697270	13610	13610	13610	13610	0
499	20230629	121400	222697270	13610	13610	13610	13610	100
500	20230629	121300	221336270	13610	13610	13610	13610	0
501	20230629	121200	221336270	13610	13610	13610	13610	0
502	20230629	121100	221336270	13610	13610	13610	13610	50
503	20230629	121000	220655770	13610	13610	13610	13610	0
504	20230629	120900	220655770	13610	13610	13610	13610	1
505	20230629	120800	220642160	13520	13520	13520	13520	0
506	20230629	120700	220642160	13520	13600	13600	13520	120
507	20230629	120600	219012560	13600	13600	13600	13600	0
508	20230629	120500	219012560	13600	13520	13610	13520	78
509	20230629	120400	217957830	13520	13610	13610	13520	28
510	20230629	120300	217576840	13520	13520	13520	13520	0
511	20230629	120200	217576840	13520	13530	13530	13520	400
512	20230629	120100	212168640	13610	13610	13610	13610	0
513	20230629	120000	212168640	13610	13610	13610	13610	1
514	20230629	115900	212155030	13620	13530	13620	13530	187
515	20230629	115800	209624830	13530	13530	13530	13530	80
516	20230629	115700	208542430	13620	13620	13620	13620	0
517	20230629	115600	208542430	13620	13620	13620	13620	0
518	20230629	115500	208542430	13620	13620	13620	13620	0
519	20230629	115400	208542430	13620	13620	13620	13620	0
520	20230629	115300	208542430	13620	13620	13620	13620	1
521	20230629	115200	208528810	13530	13540	13540	13530	110
522	20230629	115100	207040310	13620	13620	13620	13620	0
523	20230629	115000	207040310	13620	13610	13620	13610	30
524	20230629	114900	206631910	13610	13610	13610	13610	51
525	20230629	114800	205937800	13620	13620	13620	13620	1
526	20230629	114700	205924180	13610	13610	13610	13610	50
527	20230629	114600	205243680	13600	13600	13600	13600	0
528	20230629	114500	205243680	13600	13600	13600	13600	0
529	20230629	114400	205243680	13600	13600	13600	13600	0
530	20230629	114300	205243680	13600	13600	13600	13600	0
531	20230629	114200	205243680	13600	13600	13600	13600	11
532	20230629	114100	205094080	13600	13600	13600	13600	0
533	20230629	114000	205094080	13600	13600	13600	13600	1
534	20230629	113900	205080480	13600	13600	13600	13600	0
535	20230629	113800	205080480	13600	13600	13600	13600	0
536	20230629	113700	205080480	13600	13600	13600	13600	0
537	20230629	113600	205080480	13600	13600	13600	13600	0
538	20230629	113500	205080480	13600	13600	13600	13600	1
539	20230629	113400	205066880	13530	13530	13530	13530	89
540	20230629	113300	203862710	13530	13530	13530	13530	4
541	20230629	113200	203808590	13520	13530	13530	13520	202
542	20230629	113100	201075590	13600	13600	13600	13600	0
543	20230629	113000	201075590	13600	13600	13600	13600	0
544	20230629	112900	201075590	13600	13530	13600	13530	256
545	20230629	112800	197611840	13530	13530	13530	13530	0
546	20230629	112700	197611840	13530	13530	13530	13530	30
547	20230629	112600	197205940	13530	13530	13530	13530	3
548	20230629	112500	197165350	13530	13530	13530	13530	84
549	20230629	112400	196028830	13600	13600	13600	13600	0
550	20230629	112300	196028830	13600	13600	13600	13600	0
551	20230629	112200	196028830	13600	13600	13600	13600	0
552	20230629	112100	196028830	13600	13600	13600	13600	1
553	20230629	112000	196015230	13530	13540	13540	13530	300
554	20230629	111900	191955230	13530	13530	13530	13530	0
555	20230629	111800	191955230	13530	13530	13530	13530	0
556	20230629	111700	191955230	13530	13540	13540	13530	1000
557	20230629	111600	178423230	13590	13590	13590	13590	59
558	20230629	111500	177621420	13550	13560	13560	13550	896
559	20230629	111400	165480120	13560	13560	13560	13560	0
560	20230629	111300	165480120	13560	13570	13570	13560	467
561	20230629	111200	159147490	13600	13600	13600	13600	1
562	20230629	111100	159133890	13600	13600	13600	13600	42
563	20230629	111000	158562690	13570	13570	13570	13570	353
564	20230629	110900	153772480	13570	13600	13600	13570	106
565	20230629	110800	152333610	13570	13600	13600	13570	212
566	20230629	110700	149456450	13670	13670	13670	13670	0
567	20230629	110600	149456450	13670	13670	13670	13670	1
568	20230629	110500	149442780	13600	13600	13600	13600	735
569	20230629	110400	139446780	13600	13600	13600	13600	295
570	20230629	110300	135434780	13580	13590	13590	13580	189
571	20230629	110200	132866840	13590	13590	13590	13590	50
572	20230629	110100	132187340	13590	13600	13600	13590	224
573	20230629	110000	129141810	13590	13590	13590	13590	0
574	20230629	105900	129141810	13590	13590	13590	13590	6
575	20230629	105800	129060270	13630	13630	13630	13630	0
576	20230629	105700	129060270	13630	13630	13630	13630	154
577	20230629	105600	126961250	13620	13620	13620	13620	41
578	20230629	105500	126402830	13570	13580	13580	13570	65
579	20230629	105400	125520170	13620	13570	13620	13570	202
580	20230629	105300	122778930	13610	13610	13610	13610	100
581	20230629	105200	121417930	13610	13610	13610	13610	50
582	20230629	105100	120737430	13610	13610	13610	13610	6
583	20230629	105000	120655770	13560	13620	13620	13560	33
584	20230629	104900	120206370	13620	13620	13620	13620	0
585	20230629	104800	120206370	13620	13620	13620	13620	1
586	20230629	104700	120192750	13580	13590	13590	13580	601
587	20230629	104600	112030170	13610	13610	13610	13610	0
588	20230629	104500	112030170	13610	13610	13610	13610	0
589	20230629	104400	112030170	13610	13610	13650	13600	354
590	20230629	104300	107213680	13620	13620	13620	13620	121
591	20230629	104200	105565660	13650	13650	13650	13650	244
592	20230629	104100	102235060	13650	13670	13670	13650	3
593	20230629	104000	102194090	13670	13670	13670	13670	2
594	20230629	103900	102166750	13660	13660	13660	13660	0
595	20230629	103800	102166750	13660	13680	13680	13660	149
596	20230629	103700	100129970	13680	13680	13680	13680	30
597	20230629	103600	99719570	13670	13670	13670	13670	0
598	20230629	103500	99719570	13670	13680	13680	13670	13
599	20230629	103400	99541830	13680	13680	13680	13680	0
600	20230629	103300	99541830	13680	13680	13680	13680	0
601	20230629	103200	99541830	13680	13680	13680	13680	0
602	20230629	103100	99541830	13680	13680	13680	13680	0
603	20230629	103000	99541830	13680	13700	13700	13680	338
604	20230629	102900	94912570	13700	13710	13710	13700	156
605	20230629	102800	92773860	13710	13710	13710	13710	0
606	20230629	102700	92773860	13710	13710	13710	13710	0
607	20230629	102600	92773860	13710	13710	13710	13710	61
608	20230629	102500	91937550	13710	13710	13710	13710	0
609	20230629	102400	91937550	13710	13710	13710	13710	0
610	20230629	102300	91937550	13710	13710	13710	13710	329
611	20230629	102200	87426960	13720	13720	13720	13720	0
612	20230629	102100	87426960	13720	13720	13720	13720	0
613	20230629	102000	87426960	13720	13720	13720	13720	0
614	20230629	101900	87426960	13720	13720	13720	13720	114
615	20230629	101800	85862880	13720	13730	13730	13720	436
616	20230629	101700	79878210	13740	13740	13740	13740	0
617	20230629	101600	79878210	13740	13740	13740	13740	0
618	20230629	101500	79878210	13740	13740	13740	13740	131
619	20230629	101400	78078270	13790	13790	13790	13790	0
620	20230629	101300	78078270	13790	13790	13790	13790	0
621	20230629	101200	78078270	13790	13790	13790	13790	2
622	20230629	101100	78050690	13740	13740	13740	13740	0
623	20230629	101000	78050690	13740	13740	13740	13740	203
624	20230629	100900	75261470	13740	13740	13740	13740	170
625	20230629	100800	72925670	13750	13790	13790	13750	62
626	20230629	100700	72073130	13750	13750	13750	13750	0
627	20230629	100600	72073130	13750	13750	13750	13750	0
628	20230629	100500	72073130	13750	13750	13750	13750	0
629	20230629	100400	72073130	13750	13750	13750	13750	53
630	20230629	100300	71344380	13750	13750	13750	13750	17
631	20230629	100200	71110630	13750	13750	13750	13750	100
632	20230629	100100	69735630	13750	13750	13750	13750	0
633	20230629	100000	69735630	13750	13750	13750	13750	0
634	20230629	095900	69735630	13750	13750	13750	13750	0
635	20230629	095800	69735630	13750	13750	13750	13750	100
636	20230629	095700	68360630	13750	13750	13750	13750	0
637	20230629	095600	68360630	13750	13750	13750	13750	1
638	20230629	095500	68346880	13750	13750	13750	13750	0
639	20230629	095400	68346880	13750	13750	13750	13750	0
640	20230629	095300	68346880	13750	13750	13750	13740	148
641	20230629	095200	66312390	13750	13750	13750	13750	0
642	20230629	095100	66312390	13750	13750	13750	13750	20
643	20230629	095000	66037390	13750	13750	13750	13750	0
644	20230629	094900	66037390	13750	13750	13750	13750	1
645	20230629	094800	66023640	13750	13750	13750	13750	0
646	20230629	094700	66023640	13750	13750	13750	13750	0
647	20230629	094600	66023640	13750	13750	13750	13750	0
648	20230629	094500	66023640	13750	13760	13760	13750	70
649	20230629	094400	65060630	13810	13810	13810	13810	0
650	20230629	094300	65060630	13810	13800	13810	13800	144
651	20230629	094200	63072020	13810	13810	13810	13810	0
652	20230629	094100	63072020	13810	13810	13810	13810	0
653	20230629	094000	63072020	13810	13810	13810	13810	0
654	20230629	093900	63072020	13810	13810	13810	13810	0
655	20230629	093800	63072020	13810	13810	13810	13810	0
656	20230629	093700	63072020	13810	13810	13810	13810	0
657	20230629	093600	63072020	13810	13810	13810	13810	90
658	20230629	093500	61829120	13830	13810	13830	13810	11
659	20230629	093400	61677190	13810	13810	13810	13810	1
660	20230629	093300	61663380	13800	13790	13800	13790	25
661	20230629	093200	61318530	13790	13790	13790	13790	0
662	20230629	093100	61318530	13790	13790	13790	13790	0
663	20230629	093000	61318530	13790	13790	13790	13790	80
664	20230629	092900	60215330	13730	13740	13740	13730	280
665	20230629	092800	56368930	13790	13740	13790	13740	160
666	20230629	092700	54169480	13740	13740	13740	13740	0
667	20230629	092600	54169480	13740	13740	13740	13740	0
668	20230629	092500	54169480	13740	13780	13780	13740	85
669	20230629	092400	53000600	13800	13800	13800	13800	0
670	20230629	092300	53000600	13800	13800	13800	13800	0
671	20230629	092200	53000600	13800	13810	13830	13800	98
672	20230629	092100	51646610	13800	13800	13800	13800	52
673	20230629	092000	50929010	13790	13780	13800	13780	308
674	20230629	091900	46683420	13780	13720	13780	13720	54
675	20230629	091800	45942300	13760	13760	13760	13760	101
676	20230629	091700	44552540	13790	13790	13790	13790	70
677	20230629	091600	43587240	13850	13850	13850	13850	0
678	20230629	091500	43587240	13850	13810	13850	13800	365
679	20230629	091400	38550110	13870	13870	13870	13870	0
680	20230629	091300	38550110	13870	13870	13870	13870	0
681	20230629	091200	38550110	13870	13870	13870	13870	0
682	20230629	091100	38550110	13870	13850	13870	13850	43
683	20230629	091000	37954400	13850	13850	13850	13850	10
684	20230629	090900	37815900	13850	13810	13870	13810	352
685	20230629	090800	32949910	13810	13810	13810	13810	0
686	20230629	090700	32949910	13810	13820	13820	13810	100
687	20230629	090600	31568810	13800	13800	13800	13800	0
688	20230629	090500	31568810	13800	13800	13800	13800	150
689	20230629	090400	29498810	13800	13850	13980	13800	792
690	20230629	090300	18565270	13800	13850	13850	13800	600
691	20230629	090200	10284600	13850	13850	13850	13850	6
692	20230629	090100	10201500	13800	13800	13800	13800	0
693	20230629	090000	10201500	13800	13800	13800	13800	709