KissMeData/347770/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	203900	281597960	15090	15090	15090	15090	186
3	20230629	203800	281597960	15090	15090	15090	15090	0
4	20230629	203700	281597960	15090	15090	15090	15090	0
5	20230629	203600	281597960	15090	15090	15090	15090	0
6	20230629	203500	281597960	15090	15090	15090	15090	0
7	20230629	203400	281597960	15090	15090	15090	15090	0
8	20230629	203300	281597960	15090	15090	15090	15090	0
9	20230629	203200	281597960	15090	15090	15090	15090	0
10	20230629	203100	281597960	15090	15090	15090	15090	0
11	20230629	203000	281597960	15090	15090	15090	15090	0
12	20230629	202900	281597960	15090	15090	15090	15090	0
13	20230629	202800	281597960	15090	15090	15090	15090	0
14	20230629	202700	281597960	15090	15090	15090	15090	0
15	20230629	202600	281597960	15090	15090	15090	15090	0
16	20230629	202500	281597960	15090	15090	15090	15090	0
17	20230629	202400	281597960	15090	15090	15090	15090	0
18	20230629	202300	281597960	15090	15090	15090	15090	0
19	20230629	202200	281597960	15090	15090	15090	15090	0
20	20230629	202100	281597960	15090	15090	15090	15090	0
21	20230629	202000	281597960	15090	15090	15090	15090	0
22	20230629	201900	281597960	15090	15090	15090	15090	0
23	20230629	201800	281597960	15090	15090	15090	15090	0
24	20230629	201700	281597960	15090	15090	15090	15090	0
25	20230629	201600	281597960	15090	15090	15090	15090	0
26	20230629	201500	281597960	15090	15090	15090	15090	0
27	20230629	201400	281597960	15090	15090	15090	15090	0
28	20230629	201300	281597960	15090	15090	15090	15090	0
29	20230629	201200	281597960	15090	15090	15090	15090	0
30	20230629	201100	281597960	15090	15090	15090	15090	0
31	20230629	201000	281597960	15090	15090	15090	15090	0
32	20230629	200900	281597960	15090	15090	15090	15090	186
33	20230629	200800	281597960	15090	15090	15090	15090	0
34	20230629	200700	281597960	15090	15090	15090	15090	0
35	20230629	200600	281597960	15090	15090	15090	15090	0
36	20230629	200500	281597960	15090	15090	15090	15090	0
37	20230629	200400	281597960	15090	15090	15090	15090	0
38	20230629	200300	281597960	15090	15090	15090	15090	0
39	20230629	200200	281597960	15090	15090	15090	15090	0
40	20230629	200100	281597960	15090	15090	15090	15090	0
41	20230629	200000	281597960	15090	15090	15090	15090	0
42	20230629	195900	281597960	15090	15090	15090	15090	0
43	20230629	195800	281597960	15090	15090	15090	15090	0
44	20230629	195700	281597960	15090	15090	15090	15090	0
45	20230629	195600	281597960	15090	15090	15090	15090	0
46	20230629	195500	281597960	15090	15090	15090	15090	0
47	20230629	195400	281597960	15090	15090	15090	15090	0
48	20230629	195300	281597960	15090	15090	15090	15090	0
49	20230629	195200	281597960	15090	15090	15090	15090	0
50	20230629	195100	281597960	15090	15090	15090	15090	0
51	20230629	195000	281597960	15090	15090	15090	15090	0
52	20230629	194900	281597960	15090	15090	15090	15090	0
53	20230629	194800	281597960	15090	15090	15090	15090	0
54	20230629	194700	281597960	15090	15090	15090	15090	0
55	20230629	194600	281597960	15090	15090	15090	15090	0
56	20230629	194500	281597960	15090	15090	15090	15090	0
57	20230629	194400	281597960	15090	15090	15090	15090	0
58	20230629	194300	281597960	15090	15090	15090	15090	0
59	20230629	194200	281597960	15090	15090	15090	15090	0
60	20230629	194100	281597960	15090	15090	15090	15090	0
61	20230629	194000	281597960	15090	15090	15090	15090	0
62	20230629	193900	281597960	15090	15090	15090	15090	186
63	20230629	193800	281597960	15090	15090	15090	15090	0
64	20230629	193700	281597960	15090	15090	15090	15090	0
65	20230629	193600	281597960	15090	15090	15090	15090	0
66	20230629	193500	281597960	15090	15090	15090	15090	0
67	20230629	193400	281597960	15090	15090	15090	15090	0
68	20230629	193300	281597960	15090	15090	15090	15090	0
69	20230629	193200	281597960	15090	15090	15090	15090	0
70	20230629	193100	281597960	15090	15090	15090	15090	0
71	20230629	193000	281597960	15090	15090	15090	15090	0
72	20230629	192900	281597960	15090	15090	15090	15090	0
73	20230629	192800	281597960	15090	15090	15090	15090	0
74	20230629	192700	281597960	15090	15090	15090	15090	0
75	20230629	192600	281597960	15090	15090	15090	15090	0
76	20230629	192500	281597960	15090	15090	15090	15090	0
77	20230629	192400	281597960	15090	15090	15090	15090	0
78	20230629	192300	281597960	15090	15090	15090	15090	0
79	20230629	192200	281597960	15090	15090	15090	15090	0
80	20230629	192100	281597960	15090	15090	15090	15090	0
81	20230629	192000	281597960	15090	15090	15090	15090	0
82	20230629	191900	281597960	15090	15090	15090	15090	0
83	20230629	191800	281597960	15090	15090	15090	15090	0
84	20230629	191700	281597960	15090	15090	15090	15090	0
85	20230629	191600	281597960	15090	15090	15090	15090	0
86	20230629	191500	281597960	15090	15090	15090	15090	0
87	20230629	191400	281597960	15090	15090	15090	15090	0
88	20230629	191300	281597960	15090	15090	15090	15090	0
89	20230629	191200	281597960	15090	15090	15090	15090	0
90	20230629	191100	281597960	15090	15090	15090	15090	0
91	20230629	191000	281597960	15090	15090	15090	15090	0
92	20230629	190900	281597960	15090	15090	15090	15090	186
93	20230629	190800	281597960	15090	15090	15090	15090	0
94	20230629	190700	281597960	15090	15090	15090	15090	0
95	20230629	190600	281597960	15090	15090	15090	15090	0
96	20230629	190500	281597960	15090	15090	15090	15090	0
97	20230629	190400	281597960	15090	15090	15090	15090	0
98	20230629	190300	281597960	15090	15090	15090	15090	0
99	20230629	190200	281597960	15090	15090	15090	15090	0
100	20230629	190100	281597960	15090	15090	15090	15090	0
101	20230629	190000	281597960	15090	15090	15090	15090	0
102	20230629	185900	281597960	15090	15090	15090	15090	0
103	20230629	185800	281597960	15090	15090	15090	15090	0
104	20230629	185700	281597960	15090	15090	15090	15090	0
105	20230629	185600	281597960	15090	15090	15090	15090	0
106	20230629	185500	281597960	15090	15090	15090	15090	0
107	20230629	185400	281597960	15090	15090	15090	15090	0
108	20230629	185300	281597960	15090	15090	15090	15090	0
109	20230629	185200	281597960	15090	15090	15090	15090	0
110	20230629	185100	281597960	15090	15090	15090	15090	0
111	20230629	185000	281597960	15090	15090	15090	15090	0
112	20230629	184900	281597960	15090	15090	15090	15090	0
113	20230629	184800	281597960	15090	15090	15090	15090	0
114	20230629	184700	281597960	15090	15090	15090	15090	0
115	20230629	184600	281597960	15090	15090	15090	15090	0
116	20230629	184500	281597960	15090	15090	15090	15090	0
117	20230629	184400	281597960	15090	15090	15090	15090	0
118	20230629	184300	281597960	15090	15090	15090	15090	0
119	20230629	184200	281597960	15090	15090	15090	15090	0
120	20230629	184100	281597960	15090	15090	15090	15090	0
121	20230629	184000	281597960	15090	15090	15090	15090	0
122	20230629	183900	281597960	15090	15090	15090	15090	186
123	20230629	183800	281597960	15090	15090	15090	15090	0
124	20230629	183700	281597960	15090	15090	15090	15090	0
125	20230629	183600	281597960	15090	15090	15090	15090	0
126	20230629	183500	281597960	15090	15090	15090	15090	0
127	20230629	183400	281597960	15090	15090	15090	15090	0
128	20230629	183300	281597960	15090	15090	15090	15090	0
129	20230629	183200	281597960	15090	15090	15090	15090	0
130	20230629	183100	281597960	15090	15090	15090	15090	0
131	20230629	183000	281597960	15090	15090	15090	15090	0
132	20230629	182900	281597960	15090	15090	15090	15090	0
133	20230629	182800	281597960	15090	15090	15090	15090	0
134	20230629	182700	281597960	15090	15090	15090	15090	0
135	20230629	182600	281597960	15090	15090	15090	15090	0
136	20230629	182500	281597960	15090	15090	15090	15090	0
137	20230629	182400	281597960	15090	15090	15090	15090	0
138	20230629	182300	281597960	15090	15090	15090	15090	0
139	20230629	182200	281597960	15090	15090	15090	15090	0
140	20230629	182100	281597960	15090	15090	15090	15090	0
141	20230629	182000	281597960	15090	15090	15090	15090	0
142	20230629	181900	281597960	15090	15090	15090	15090	0
143	20230629	181800	281597960	15090	15090	15090	15090	0
144	20230629	181700	281597960	15090	15090	15090	15090	0
145	20230629	181600	281597960	15090	15090	15090	15090	0
146	20230629	181500	281597960	15090	15090	15090	15090	0
147	20230629	181400	281597960	15090	15090	15090	15090	0
148	20230629	181300	281597960	15090	15090	15090	15090	0
149	20230629	181200	281597960	15090	15090	15090	15090	0
150	20230629	181100	281597960	15090	15090	15090	15090	0
151	20230629	181000	281597960	15090	15090	15090	15090	0
152	20230629	180900	281597960	15090	15090	15090	15090	186
153	20230629	180800	281597960	15090	15090	15090	15090	0
154	20230629	180700	281597960	15090	15090	15090	15090	0
155	20230629	180600	281597960	15090	15090	15090	15090	0
156	20230629	180500	281597960	15090	15090	15090	15090	0
157	20230629	180400	281597960	15090	15090	15090	15090	0
158	20230629	180300	281597960	15090	15090	15090	15090	0
159	20230629	180200	281597960	15090	15090	15090	15090	0
160	20230629	180100	281597960	15090	15090	15090	15090	0
161	20230629	180000	281597960	15090	15090	15090	15090	0
162	20230629	175900	281597960	15090	15090	15090	15090	0
163	20230629	175800	281597960	15090	15090	15090	15090	0
164	20230629	175700	281597960	15090	15090	15090	15090	0
165	20230629	175600	281597960	15090	15090	15090	15090	0
166	20230629	175500	281597960	15090	15090	15090	15090	0
167	20230629	175400	281597960	15090	15090	15090	15090	0
168	20230629	175300	281597960	15090	15090	15090	15090	0
169	20230629	175200	281597960	15090	15090	15090	15090	0
170	20230629	175100	281597960	15090	15090	15090	15090	0
171	20230629	175000	281597960	15090	15090	15090	15090	0
172	20230629	174900	281597960	15090	15090	15090	15090	0
173	20230629	174800	281597960	15090	15090	15090	15090	0
174	20230629	174700	281597960	15090	15090	15090	15090	0
175	20230629	174600	281597960	15090	15090	15090	15090	0
176	20230629	174500	281597960	15090	15090	15090	15090	0
177	20230629	174400	281597960	15090	15090	15090	15090	0
178	20230629	174300	281597960	15090	15090	15090	15090	0
179	20230629	174200	281597960	15090	15090	15090	15090	0
180	20230629	174100	281597960	15090	15090	15090	15090	0
181	20230629	174000	281597960	15090	15090	15090	15090	0
182	20230629	173900	281597960	15090	15090	15090	15090	186
183	20230629	173800	281597960	15090	15090	15090	15090	0
184	20230629	173700	281597960	15090	15090	15090	15090	0
185	20230629	173600	281597960	15090	15090	15090	15090	0
186	20230629	173500	281597960	15090	15090	15090	15090	0
187	20230629	173400	281597960	15090	15090	15090	15090	0
188	20230629	173300	281597960	15090	15090	15090	15090	0
189	20230629	173200	281597960	15090	15090	15090	15090	0
190	20230629	173100	281597960	15090	15090	15090	15090	0
191	20230629	173000	281597960	15090	15090	15090	15090	0
192	20230629	172900	281597960	15090	15090	15090	15090	0
193	20230629	172800	281597960	15090	15090	15090	15090	0
194	20230629	172700	281597960	15090	15090	15090	15090	0
195	20230629	172600	281597960	15090	15090	15090	15090	0
196	20230629	172500	281597960	15090	15090	15090	15090	0
197	20230629	172400	281597960	15090	15090	15090	15090	0
198	20230629	172300	281597960	15090	15090	15090	15090	0
199	20230629	172200	281597960	15090	15090	15090	15090	0
200	20230629	172100	281597960	15090	15090	15090	15090	0
201	20230629	172000	281597960	15090	15090	15090	15090	0
202	20230629	171900	281597960	15090	15090	15090	15090	0
203	20230629	171800	281597960	15090	15090	15090	15090	0
204	20230629	171700	281597960	15090	15090	15090	15090	0
205	20230629	171600	281597960	15090	15090	15090	15090	0
206	20230629	171500	281597960	15090	15090	15090	15090	0
207	20230629	171400	281597960	15090	15090	15090	15090	0
208	20230629	171300	281597960	15090	15090	15090	15090	0
209	20230629	171200	281597960	15090	15090	15090	15090	0
210	20230629	171100	281597960	15090	15090	15090	15090	0
211	20230629	171000	281597960	15090	15090	15090	15090	0
212	20230629	170900	281597960	15090	15090	15090	15090	186
213	20230629	170800	281597960	15090	15090	15090	15090	0
214	20230629	170700	281597960	15090	15090	15090	15090	0
215	20230629	170600	281597960	15090	15090	15090	15090	0
216	20230629	170500	281597960	15090	15090	15090	15090	0
217	20230629	170400	281597960	15090	15090	15090	15090	0
218	20230629	170300	281597960	15090	15090	15090	15090	0
219	20230629	170200	281597960	15090	15090	15090	15090	0
220	20230629	170100	281597960	15090	15090	15090	15090	0
221	20230629	170000	281597960	15090	15090	15090	15090	0
222	20230629	165900	281597960	15090	15090	15090	15090	0
223	20230629	165800	281597960	15090	15090	15090	15090	0
224	20230629	165700	281597960	15090	15090	15090	15090	0
225	20230629	165600	281597960	15090	15090	15090	15090	0
226	20230629	165500	281597960	15090	15090	15090	15090	0
227	20230629	165400	281597960	15090	15090	15090	15090	0
228	20230629	165300	281597960	15090	15090	15090	15090	0
229	20230629	165200	281597960	15090	15090	15090	15090	0
230	20230629	165100	281597960	15090	15090	15090	15090	0
231	20230629	165000	281597960	15090	15090	15090	15090	0
232	20230629	164900	281597960	15090	15090	15090	15090	0
233	20230629	164800	281597960	15090	15090	15090	15090	0
234	20230629	164700	281597960	15090	15090	15090	15090	0
235	20230629	164600	281597960	15090	15090	15090	15090	0
236	20230629	164500	281597960	15090	15090	15090	15090	0
237	20230629	164400	281597960	15090	15090	15090	15090	0
238	20230629	164300	281597960	15090	15090	15090	15090	0
239	20230629	164200	281597960	15090	15090	15090	15090	0
240	20230629	164100	281597960	15090	15090	15090	15090	0
241	20230629	164000	281597960	15090	15090	15090	15090	0
242	20230629	163900	281597960	15090	15090	15090	15090	186
243	20230629	163800	281597960	15090	15090	15090	15090	0
244	20230629	163700	281597960	15090	15090	15090	15090	0
245	20230629	163600	281597960	15090	15090	15090	15090	0
246	20230629	163500	281597960	15090	15090	15090	15090	0
247	20230629	163400	281597960	15090	15090	15090	15090	0
248	20230629	163300	281597960	15090	15090	15090	15090	0
249	20230629	163200	281597960	15090	15090	15090	15090	0
250	20230629	163100	281597960	15090	15090	15090	15090	0
251	20230629	163000	281597960	15090	15090	15090	15090	0
252	20230629	162900	281597960	15090	15090	15090	15090	0
253	20230629	162800	281597960	15090	15090	15090	15090	0
254	20230629	162700	281597960	15090	15090	15090	15090	0
255	20230629	162600	281597960	15090	15090	15090	15090	0
256	20230629	162500	281597960	15090	15090	15090	15090	0
257	20230629	162400	281597960	15090	15090	15090	15090	0
258	20230629	162300	281597960	15090	15090	15090	15090	0
259	20230629	162200	281597960	15090	15090	15090	15090	0
260	20230629	162100	281597960	15090	15090	15090	15090	0
261	20230629	162000	281597960	15090	15090	15090	15090	0
262	20230629	161900	281597960	15090	15090	15090	15090	0
263	20230629	161800	281597960	15090	15090	15090	15090	0
264	20230629	161700	281597960	15090	15090	15090	15090	0
265	20230629	161600	281597960	15090	15090	15090	15090	0
266	20230629	161500	281597960	15090	15090	15090	15090	0
267	20230629	161400	281597960	15090	15090	15090	15090	0
268	20230629	161300	281597960	15090	15090	15090	15090	0
269	20230629	161200	281597960	15090	15090	15090	15090	0
270	20230629	161100	281597960	15090	15090	15090	15090	0
271	20230629	161000	281597960	15090	15090	15090	15090	0
272	20230629	160900	281597960	15090	15090	15090	15090	186
273	20230629	160800	281597960	15090	15090	15090	15090	0
274	20230629	160700	281597960	15090	15090	15090	15090	0
275	20230629	160600	281597960	15090	15090	15090	15090	0
276	20230629	160500	281597960	15090	15090	15090	15090	0
277	20230629	160400	281597960	15090	15090	15090	15090	0
278	20230629	160300	281597960	15090	15090	15090	15090	0
279	20230629	160200	281597960	15090	15090	15090	15090	0
280	20230629	160100	281597960	15090	15090	15090	15090	0
281	20230629	160000	281597960	15090	15090	15090	15090	0
282	20230629	155900	281597960	15090	15090	15090	15090	0
283	20230629	155800	281597960	15090	15090	15090	15090	0
284	20230629	155700	281597960	15090	15090	15090	15090	0
285	20230629	155600	281597960	15090	15090	15090	15090	0
286	20230629	155500	281597960	15090	15090	15090	15090	0
287	20230629	155400	281597960	15090	15090	15090	15090	0
288	20230629	155300	281597960	15090	15090	15090	15090	0
289	20230629	155200	281597960	15090	15090	15090	15090	0
290	20230629	155100	281597960	15090	15090	15090	15090	0
291	20230629	155000	281597960	15090	15090	15090	15090	0
292	20230629	154900	281597960	15090	15090	15090	15090	0
293	20230629	154800	281597960	15090	15090	15090	15090	0
294	20230629	154700	281597960	15090	15090	15090	15090	0
295	20230629	154600	281597960	15090	15090	15090	15090	0
296	20230629	154500	281597960	15090	15090	15090	15090	0
297	20230629	154400	281597960	15090	15090	15090	15090	0
298	20230629	154300	281597960	15090	15090	15090	15090	0
299	20230629	154200	281597960	15090	15090	15090	15090	0
300	20230629	154100	281597960	15090	15090	15090	15090	0
301	20230629	154000	281597960	15090	15090	15090	15090	0
302	20230629	153900	281597960	15090	15090	15090	15090	186
303	20230629	153800	281597960	15090	15090	15090	15090	0
304	20230629	153700	281597960	15090	15090	15090	15090	0
305	20230629	153600	281597960	15090	15090	15090	15090	0
306	20230629	153500	281597960	15090	15090	15090	15090	0
307	20230629	153400	281597960	15090	15090	15090	15090	0
308	20230629	153300	281597960	15090	15090	15090	15090	0
309	20230629	153200	281597960	15090	15090	15090	15090	0
310	20230629	153100	281597960	15090	15090	15090	15090	0
311	20230629	153000	281597960	15090	15090	15090	15090	186
312	20230629	152900	278791220	15190	15190	15190	15190	0
313	20230629	152800	278791220	15190	15190	15190	15190	0
314	20230629	152700	278791220	15190	15190	15190	15190	0
315	20230629	152600	278791220	15190	15190	15190	15190	0
316	20230629	152500	278791220	15190	15190	15190	15190	0
317	20230629	152400	278791220	15190	15190	15190	15190	0
318	20230629	152300	278791220	15190	15190	15190	15190	0
319	20230629	152200	278791220	15190	15190	15190	15190	0
320	20230629	152100	278791220	15190	15190	15190	15190	0
321	20230629	152000	278791220	15190	15190	15190	15190	0
322	20230629	151900	278791220	15190	15190	15190	15190	29
323	20230629	151800	278350710	15190	15190	15190	15190	26
324	20230629	151700	277955770	15190	15190	15190	15180	31
325	20230629	151600	277484890	15180	15180	15180	15180	29
326	20230629	151500	277044670	15180	15180	15190	15180	27
327	20230629	151400	276634610	15180	15180	15180	15180	93
328	20230629	151300	275222870	15180	15180	15180	15180	174
329	20230629	151200	272581550	15180	15180	15190	15180	152
330	20230629	151100	270273990	15160	15160	15160	15160	65
331	20230629	151000	269288590	15180	15180	15180	15180	0
332	20230629	150900	269288590	15180	15180	15180	15180	110
333	20230629	150800	267618790	15200	15200	15200	15200	0
334	20230629	150700	267618790	15200	15190	15200	15190	7
335	20230629	150600	267512440	15180	15170	15180	15160	66
336	20230629	150500	266511070	15160	15090	15160	15080	58
337	20230629	150400	265635370	15170	15170	15170	15170	50
338	20230629	150300	264876870	15150	15150	15150	15150	55
339	20230629	150200	264043620	15170	15170	15170	15170	0
340	20230629	150100	264043620	15170	15170	15170	15170	0
341	20230629	150000	264043620	15170	15170	15170	15170	93
342	20230629	145900	262632810	15170	15170	15170	15170	0
343	20230629	145800	262632810	15170	15170	15170	15170	0
344	20230629	145700	262632810	15170	15170	15170	15170	0
345	20230629	145600	262632810	15170	15170	15170	15170	0
346	20230629	145500	262632810	15170	15170	15170	15170	0
347	20230629	145400	262632810	15170	15170	15170	15170	0
348	20230629	145300	262632810	15170	15140	15170	15140	20
349	20230629	145200	262329800	15190	15190	15190	15190	0
350	20230629	145100	262329800	15190	15190	15190	15190	0
351	20230629	145000	262329800	15190	15130	15200	15030	251
352	20230629	144900	258550430	15130	15130	15130	15130	0
353	20230629	144800	258550430	15130	15130	15130	15130	1
354	20230629	144700	258535300	15060	15060	15060	15060	118
355	20230629	144600	256758220	15020	15020	15020	15020	200
356	20230629	144500	253754220	15020	15020	15020	15020	0
357	20230629	144400	253754220	15020	15020	15020	15020	0
358	20230629	144300	253754220	15020	15020	15020	15020	1
359	20230629	144200	253739200	15060	15060	15060	15060	0
360	20230629	144100	253739200	15060	15060	15060	15060	0
361	20230629	144000	253739200	15060	15060	15060	15060	1
362	20230629	143900	253724140	15010	15010	15010	15010	0
363	20230629	143800	253724140	15010	15010	15010	15010	0
364	20230629	143700	253724140	15010	15010	15010	15010	0
365	20230629	143600	253724140	15010	15010	15010	15010	0
366	20230629	143500	253724140	15010	15010	15010	15010	0
367	20230629	143400	253724140	15010	15010	15010	15010	60
368	20230629	143300	252823540	15010	15010	15010	15010	0
369	20230629	143200	252823540	15010	15000	15010	15000	1347
370	20230629	143100	232615070	15010	15010	15010	15010	0
371	20230629	143000	232615070	15010	15010	15010	15010	0
372	20230629	142900	232615070	15010	15010	15010	15010	0
373	20230629	142800	232615070	15010	15010	15010	15010	0
374	20230629	142700	232615070	15010	15010	15010	15010	0
375	20230629	142600	232615070	15010	15010	15010	15010	0
376	20230629	142500	232615070	15010	15010	15010	15010	24
377	20230629	142400	232254830	15010	15010	15010	15010	17
378	20230629	142300	231999660	15010	14980	15010	14980	20
379	20230629	142200	231699970	14960	14960	14960	14960	0
380	20230629	142100	231699970	14960	14960	14960	14960	50
381	20230629	142000	230951970	14960	14960	14960	14960	0
382	20230629	141900	230951970	14960	14960	14960	14960	100
383	20230629	141800	229455970	14960	14960	14960	14960	0
384	20230629	141700	229455970	14960	14960	14960	14960	0
385	20230629	141600	229455970	14960	14960	14960	14960	0
386	20230629	141500	229455970	14960	14960	14960	14960	0
387	20230629	141400	229455970	14960	14960	14960	14960	0
388	20230629	141300	229455970	14960	14960	14960	14960	12
389	20230629	141200	229276450	14960	14960	14960	14960	6
390	20230629	141100	229186690	14960	14970	14970	14960	94
391	20230629	141000	227779570	14970	14970	14970	14970	1
392	20230629	140900	227764600	14970	14970	14970	14970	0
393	20230629	140800	227764600	14970	14970	14970	14970	0
394	20230629	140700	227764600	14970	14970	14970	14970	2
395	20230629	140600	227734660	14970	14970	14970	14970	0
396	20230629	140500	227734660	14970	14970	14970	14970	1
397	20230629	140400	227719690	14960	14960	14960	14960	1
398	20230629	140300	227704730	14960	14960	14960	14960	414
399	20230629	140200	221511290	14970	14970	14970	14970	0
400	20230629	140100	221511290	14970	14970	14970	14970	0
401	20230629	140000	221511290	14970	14970	14970	14970	3
402	20230629	135900	221466380	14960	14960	14960	14960	0
403	20230629	135800	221466380	14960	14960	14960	14960	0
404	20230629	135700	221466380	14960	14960	14960	14960	0
405	20230629	135600	221466380	14960	14960	14960	14960	0
406	20230629	135500	221466380	14960	14960	14960	14960	0
407	20230629	135400	221466380	14960	14960	14960	14960	0
408	20230629	135300	221466380	14960	14960	14960	14960	4
409	20230629	135200	221406540	14960	14960	14960	14960	7
410	20230629	135100	221301820	14960	14960	14960	14960	7
411	20230629	135000	221197100	14960	14960	14960	14960	197
412	20230629	134900	218249980	15000	15000	15000	15000	0
413	20230629	134800	218249980	15000	15000	15000	15000	0
414	20230629	134700	218249980	15000	15000	15000	15000	0
415	20230629	134600	218249980	15000	15000	15000	15000	0
416	20230629	134500	218249980	15000	15000	15000	15000	0
417	20230629	134400	218249980	15000	15000	15000	15000	0
418	20230629	134300	218249980	15000	15000	15000	15000	0
419	20230629	134200	218249980	15000	15000	15000	15000	0
420	20230629	134100	218249980	15000	15000	15000	15000	0
421	20230629	134000	218249980	15000	15000	15000	15000	0
422	20230629	133900	218249980	15000	15000	15000	15000	0
423	20230629	133800	218249980	15000	15000	15000	15000	1
424	20230629	133700	218234980	14960	14960	14960	14960	18
425	20230629	133600	217965700	14960	14960	14960	14960	0
426	20230629	133500	217965700	14960	14960	14960	14960	0
427	20230629	133400	217965700	14960	14960	14960	14960	0
428	20230629	133300	217965700	14960	14960	14960	14960	0
429	20230629	133200	217965700	14960	14960	14960	14960	17
430	20230629	133100	217711380	14950	14950	14950	14950	0
431	20230629	133000	217711380	14950	14950	14950	14950	0
432	20230629	132900	217711380	14950	14950	14950	14950	0
433	20230629	132800	217711380	14950	14950	14950	14950	0
434	20230629	132700	217711380	14950	14950	14950	14950	0
435	20230629	132600	217711380	14950	14950	14950	14950	0
436	20230629	132500	217711380	14950	14950	14950	14950	0
437	20230629	132400	217711380	14950	14950	14950	14940	60
438	20230629	132300	216814390	15010	15010	15010	15010	3
439	20230629	132200	216769360	15020	15020	15020	15020	0
440	20230629	132100	216769360	15020	15020	15020	15020	0
441	20230629	132000	216769360	15020	15020	15020	15020	1
442	20230629	131900	216754340	14930	14930	14930	14930	0
443	20230629	131800	216754340	14930	15010	15010	14930	446
444	20230629	131700	210079800	15010	15010	15010	15010	3
445	20230629	131600	210034770	15010	15010	15010	15010	0
446	20230629	131500	210034770	15010	15010	15010	15010	0
447	20230629	131400	210034770	15010	15010	15010	15010	9
448	20230629	131300	209899680	15020	15020	15020	15020	0
449	20230629	131200	209899680	15020	15010	15020	15010	4
450	20230629	131100	209839630	15020	15020	15020	15020	0
451	20230629	131000	209839630	15020	15020	15020	15020	0
452	20230629	130900	209839630	15020	15020	15020	15020	24
453	20230629	130800	209479150	15020	15020	15020	15020	12
454	20230629	130700	209298910	15050	15050	15050	15050	0
455	20230629	130600	209298910	15050	15050	15050	15050	359
456	20230629	130500	203895960	15050	15050	15050	15050	61
457	20230629	130400	202977910	15050	15050	15050	15050	3
458	20230629	130300	202932760	15050	15050	15050	15050	0
459	20230629	130200	202932760	15050	15050	15050	15050	0
460	20230629	130100	202932760	15050	15050	15050	15050	0
461	20230629	130000	202932760	15050	15050	15050	15050	0
462	20230629	125900	202932760	15050	15050	15050	15050	0
463	20230629	125800	202932760	15050	15050	15050	15050	0
464	20230629	125700	202932760	15050	15050	15050	15050	1
465	20230629	125600	202917710	15010	15010	15010	15010	0
466	20230629	125500	202917710	15010	15010	15010	15010	0
467	20230629	125400	202917710	15010	15010	15010	15010	0
468	20230629	125300	202917710	15010	15010	15010	15010	0
469	20230629	125200	202917710	15010	15010	15010	15010	44
470	20230629	125100	202257270	15010	15010	15010	15010	0
471	20230629	125000	202257270	15010	15010	15010	15010	29
472	20230629	124900	201821980	15040	15040	15040	15040	1
473	20230629	124800	201806940	15040	15040	15040	15040	74
474	20230629	124700	200693980	15040	15040	15040	15040	19
475	20230629	124600	200408220	15040	15040	15040	15040	0
476	20230629	124500	200408220	15040	15040	15040	15040	0
477	20230629	124400	200408220	15040	15050	15050	15040	5
478	20230629	124300	200333010	15040	15040	15040	15040	4
479	20230629	124200	200272850	15050	15040	15050	15040	128
480	20230629	124100	198347720	15040	15040	15040	15040	0
481	20230629	124000	198347720	15040	15040	15040	15040	0
482	20230629	123900	198347720	15040	15040	15040	15040	0
483	20230629	123800	198347720	15040	15040	15040	15040	0
484	20230629	123700	198347720	15040	15040	15040	15040	5
485	20230629	123600	198272520	15040	15040	15040	15040	0
486	20230629	123500	198272520	15040	15040	15040	15040	1
487	20230629	123400	198257480	14990	14990	14990	14990	0
488	20230629	123300	198257480	14990	14990	14990	14990	0
489	20230629	123200	198257480	14990	14990	14990	14990	0
490	20230629	123100	198257480	14990	14990	14990	14990	0
491	20230629	123000	198257480	14990	14990	14990	14990	0
492	20230629	122900	198257480	14990	14990	14990	14990	7
493	20230629	122800	198152550	15040	15040	15040	15040	34
494	20230629	122700	197641190	15050	15050	15050	15050	3
495	20230629	122600	197596040	15060	15060	15060	15060	0
496	20230629	122500	197596040	15060	15060	15060	15060	0
497	20230629	122400	197596040	15060	15060	15060	15060	0
498	20230629	122300	197596040	15060	15060	15060	15060	210
499	20230629	122200	194433440	14980	14980	14980	14980	0
500	20230629	122100	194433440	14980	14980	14980	14980	0
501	20230629	122000	194433440	14980	14980	14980	14980	0
502	20230629	121900	194433440	14980	15020	15020	14980	512
503	20230629	121800	186757420	15060	15060	15060	15060	0
504	20230629	121700	186757420	15060	15060	15060	15060	0
505	20230629	121600	186757420	15060	15060	15060	15060	6
506	20230629	121500	186667060	15060	15060	15060	15060	0
507	20230629	121400	186667060	15060	15060	15060	15060	0
508	20230629	121300	186667060	15060	15060	15060	15060	0
509	20230629	121200	186667060	15060	15060	15060	15060	0
510	20230629	121100	186667060	15060	15060	15060	15060	0
511	20230629	121000	186667060	15060	15060	15060	15060	0
512	20230629	120900	186667060	15060	15060	15060	15060	0
513	20230629	120800	186667060	15060	15060	15060	15060	0
514	20230629	120700	186667060	15060	15060	15060	15060	0
515	20230629	120600	186667060	15060	15060	15060	15060	0
516	20230629	120500	186667060	15060	15060	15060	15060	0
517	20230629	120400	186667060	15060	15060	15060	15060	50
518	20230629	120300	185914060	15060	15060	15060	15060	0
519	20230629	120200	185914060	15060	15060	15060	15060	0
520	20230629	120100	185914060	15060	15060	15060	15060	0
521	20230629	120000	185914060	15060	15060	15060	15060	5
522	20230629	115900	185838760	15060	15060	15060	15060	0
523	20230629	115800	185838760	15060	15060	15060	15060	0
524	20230629	115700	185838760	15060	15060	15060	15060	0
525	20230629	115600	185838760	15060	15060	15060	15060	0
526	20230629	115500	185838760	15060	15060	15060	15060	0
527	20230629	115400	185838760	15060	15060	15060	15060	0
528	20230629	115300	185838760	15060	15060	15060	15060	0
529	20230629	115200	185838760	15060	15060	15060	15060	1
530	20230629	115100	185823700	15010	15010	15010	15010	0
531	20230629	115000	185823700	15010	15010	15010	15010	1
532	20230629	114900	185808690	15060	15060	15060	15060	0
533	20230629	114800	185808690	15060	15060	15060	15060	0
534	20230629	114700	185808690	15060	15060	15060	15060	0
535	20230629	114600	185808690	15060	15060	15060	15060	0
536	20230629	114500	185808690	15060	15060	15060	15060	0
537	20230629	114400	185808690	15060	15060	15060	15060	0
538	20230629	114300	185808690	15060	15060	15060	15060	0
539	20230629	114200	185808690	15060	15060	15060	15060	747
540	20230629	114100	174558870	15060	15070	15070	15060	144
541	20230629	114000	172390180	15120	15120	15120	15120	0
542	20230629	113900	172390180	15120	15120	15120	15120	0
543	20230629	113800	172390180	15120	15120	15120	15120	0
544	20230629	113700	172390180	15120	15120	15120	15120	24
545	20230629	113600	172027300	15120	15120	15120	15120	0
546	20230629	113500	172027300	15120	15120	15120	15120	0
547	20230629	113400	172027300	15120	15120	15120	15120	5
548	20230629	113300	171951700	15120	15120	15120	15120	5
549	20230629	113200	171876100	15120	15120	15120	15120	0
550	20230629	113100	171876100	15120	15120	15120	15120	108
551	20230629	113000	170243140	15060	15060	15060	15060	0
552	20230629	112900	170243140	15060	15060	15060	15060	0
553	20230629	112800	170243140	15060	15060	15060	15060	0
554	20230629	112700	170243140	15060	15060	15060	15060	0
555	20230629	112600	170243140	15060	15060	15060	15060	0
556	20230629	112500	170243140	15060	15060	15060	15060	0
557	20230629	112400	170243140	15060	15060	15060	15060	0
558	20230629	112300	170243140	15060	15060	15060	15060	0
559	20230629	112200	170243140	15060	15070	15070	15060	200
560	20230629	112100	167229750	15120	15120	15120	15120	0
561	20230629	112000	167229750	15120	15120	15120	15120	0
562	20230629	111900	167229750	15120	15120	15120	15120	0
563	20230629	111800	167229750	15120	15120	15120	15120	1
564	20230629	111700	167214630	15100	15100	15100	15100	0
565	20230629	111600	167214630	15100	15100	15100	15100	0
566	20230629	111500	167214630	15100	15100	15100	15100	0
567	20230629	111400	167214630	15100	15100	15100	15100	0
568	20230629	111300	167214630	15100	15100	15100	15100	0
569	20230629	111200	167214630	15100	15100	15100	15100	0
570	20230629	111100	167214630	15100	15080	15100	15070	357
571	20230629	111000	161830760	15090	15090	15090	15090	0
572	20230629	110900	161830760	15090	15090	15090	15090	0
573	20230629	110800	161830760	15090	15090	15090	15090	3
574	20230629	110700	161785490	15080	15080	15080	15080	6
575	20230629	110600	161695010	15080	15090	15090	15080	11
576	20230629	110500	161529120	15100	15100	15100	15100	13
577	20230629	110400	161332820	15110	15110	15110	15110	121
578	20230629	110300	159504510	15120	15120	15120	15120	0
579	20230629	110200	159504510	15120	15120	15120	15120	1
580	20230629	110100	159489390	15120	15120	15120	15120	0
581	20230629	110000	159489390	15120	15120	15120	15120	0
582	20230629	105900	159489390	15120	15120	15120	15120	0
583	20230629	105800	159489390	15120	15120	15120	15120	0
584	20230629	105700	159489390	15120	15120	15120	15120	0
585	20230629	105600	159489390	15120	15120	15120	15120	0
586	20230629	105500	159489390	15120	15120	15120	15120	0
587	20230629	105400	159489390	15120	15120	15120	15120	0
588	20230629	105300	159489390	15120	15120	15120	15110	374
589	20230629	105200	153834570	15130	15130	15130	15130	0
590	20230629	105100	153834570	15130	15130	15130	15130	1
591	20230629	105000	153819440	15100	15100	15100	15100	0
592	20230629	104900	153819440	15100	15100	15100	15100	0
593	20230629	104800	153819440	15100	15100	15100	15100	5
594	20230629	104700	153743940	15130	15130	15130	15130	0
595	20230629	104600	153743940	15130	15130	15130	15130	0
596	20230629	104500	153743940	15130	15130	15130	15130	0
597	20230629	104400	153743940	15130	15090	15130	15090	129
598	20230629	104300	151792330	15090	15110	15130	15090	766
599	20230629	104200	140224140	15140	15140	15140	15110	789
600	20230629	104100	128287320	15140	15150	15150	15140	95
601	20230629	104000	126848420	15240	15240	15240	15240	0
602	20230629	103900	126848420	15240	15240	15240	15240	0
603	20230629	103800	126848420	15240	15240	15240	15240	0
604	20230629	103700	126848420	15240	15240	15240	15240	0
605	20230629	103600	126848420	15240	15240	15240	15240	0
606	20230629	103500	126848420	15240	15240	15240	15240	0
607	20230629	103400	126848420	15240	15240	15240	15240	0
608	20230629	103300	126848420	15240	15240	15240	15240	0
609	20230629	103200	126848420	15240	15240	15240	15240	9
610	20230629	103100	126711260	15250	15150	15250	15150	418
611	20230629	103000	120356020	15110	15110	15110	15110	0
612	20230629	102900	120356020	15110	15120	15120	15110	100
613	20230629	102800	118844740	15120	15120	15120	15120	11
614	20230629	102700	118678420	15160	15160	15160	15160	0
615	20230629	102600	118678420	15160	15160	15160	15160	11
616	20230629	102500	118511660	15160	15160	15160	15160	1
617	20230629	102400	118496500	15090	15090	15090	15090	0
618	20230629	102300	118496500	15090	15090	15090	15090	15
619	20230629	102200	118270150	15070	15070	15070	15070	58
620	20230629	102100	117396090	15070	15050	15070	15050	64
621	20230629	102000	116432630	15020	15020	15020	15020	0
622	20230629	101900	116432630	15020	15000	15020	15000	300
623	20230629	101800	111927940	14960	14960	14960	14960	0
624	20230629	101700	111927940	14960	14960	14960	14960	2
625	20230629	101600	111898020	15010	15010	15010	15010	0
626	20230629	101500	111898020	15010	15020	15020	14960	356
627	20230629	101400	106563270	15020	15020	15020	15020	0
628	20230629	101300	106563270	15020	15020	15020	15020	0
629	20230629	101200	106563270	15020	15020	15020	15020	0
630	20230629	101100	106563270	15020	15020	15020	15020	0
631	20230629	101000	106563270	15020	15020	15020	15020	0
632	20230629	100900	106563270	15020	15020	15020	15020	0
633	20230629	100800	106563270	15020	15020	15020	15020	0
634	20230629	100700	106563270	15020	15020	15020	15020	1
635	20230629	100600	106548250	15020	15020	15020	15020	0
636	20230629	100500	106548250	15020	15020	15020	15020	30
637	20230629	100400	106097650	15020	15020	15020	15020	0
638	20230629	100300	106097650	15020	15020	15020	15020	0
639	20230629	100200	106097650	15020	15020	15020	15020	1
640	20230629	100100	106082630	14970	14970	14970	14970	0
641	20230629	100000	106082630	14970	14970	14970	14970	0
642	20230629	095900	106082630	14970	14980	14980	14970	5
643	20230629	095800	106007760	14970	14970	14970	14970	7
644	20230629	095700	105902970	14960	14940	14960	14940	162
645	20230629	095600	103480020	14930	14930	14930	14930	1
646	20230629	095500	103465090	14920	14920	14920	14920	0
647	20230629	095400	103465090	14920	14920	14920	14920	0
648	20230629	095300	103465090	14920	14930	14930	14920	198
649	20230629	095200	100510480	14930	14940	14940	14930	2
650	20230629	095100	100480610	14980	14980	14980	14980	0
651	20230629	095000	100480610	14980	14980	14980	14980	0
652	20230629	094900	100480610	14980	14980	14980	14980	0
653	20230629	094800	100480610	14980	14980	14980	14980	53
654	20230629	094700	99686670	14980	14980	14980	14980	0
655	20230629	094600	99686670	14980	14980	14980	14980	2
656	20230629	094500	99656710	14990	14990	14990	14990	0
657	20230629	094400	99656710	14990	14990	14990	14990	8
658	20230629	094300	99536790	14990	14990	14990	14990	4
659	20230629	094200	99476830	15020	15020	15020	15020	0
660	20230629	094100	99476830	15020	15020	15020	15020	0
661	20230629	094000	99476830	15020	15020	15020	15020	0
662	20230629	093900	99476830	15020	14990	15020	14990	5
663	20230629	093800	99401850	14920	14920	14920	14920	66
664	20230629	093700	98417130	15000	15000	15000	15000	1
665	20230629	093600	98402130	14920	14920	14920	14920	17
666	20230629	093500	98148490	14920	14920	14920	14920	0
667	20230629	093400	98148490	14920	14980	14980	14920	131
668	20230629	093300	96191680	15000	15000	15000	15000	7
669	20230629	093200	96086680	14970	14970	14970	14970	41
670	20230629	093100	95472910	15040	15040	15040	15040	1
671	20230629	093000	95457870	14970	14970	14970	14970	0
672	20230629	092900	95457870	14970	14970	14970	14970	129
673	20230629	092800	93526740	14970	14960	14970	14960	32
674	20230629	092700	93047760	14960	14920	14960	14920	183
675	20230629	092600	90312720	14920	14920	14920	14920	0
676	20230629	092500	90312720	14920	14920	14920	14920	10
677	20230629	092400	90163520	14910	14910	14910	14910	4
678	20230629	092300	90103880	14920	14920	14920	14920	0
679	20230629	092200	90103880	14920	14920	14920	14920	11
680	20230629	092100	89939760	14840	14840	14840	14840	1409
681	20230629	092000	69030200	14840	14850	14900	14840	501
682	20230629	091900	61580780	14840	14830	14840	14830	94
683	20230629	091800	60185880	14830	14960	14960	14830	2217
684	20230629	091700	27184360	14980	14980	14980	14970	44
685	20230629	091600	26525350	14980	14980	14980	14980	1
686	20230629	091500	26510370	14970	15000	15000	14970	83
687	20230629	091400	25266150	15000	14990	15000	14980	11
688	20230629	091300	25101300	15000	15010	15010	15000	23
689	20230629	091200	24756230	15010	15010	15010	15010	0
690	20230629	091100	24756230	15010	15030	15030	15000	497
691	20230629	091000	17296750	15200	15200	15200	15200	1
692	20230629	090900	17281550	15000	15180	15180	15000	350
693	20230629	090800	12014630	15270	15270	15270	15270	0
694	20230629	090700	12014630	15270	15270	15270	15270	7
695	20230629	090600	11907740	15280	15280	15280	15280	0
696	20230629	090500	11907740	15280	15100	15280	15100	144
697	20230629	090400	9730460	15090	15090	15090	15090	0
698	20230629	090300	9730460	15090	15090	15090	15080	103
699	20230629	090200	8176510	15090	15090	15090	15090	3
700	20230629	090100	8131240	15030	15040	15040	15030	101
701	20230629	090000	6613200	15030	15030	15030	15030	440