KissMeData/229500/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	201600	197907940	16850	16850	16850	16850	10
3	20230629	201500	197907940	16850	16850	16850	16850	0
4	20230629	201400	197907940	16850	16850	16850	16850	0
5	20230629	201300	197907940	16850	16850	16850	16850	0
6	20230629	201200	197907940	16850	16850	16850	16850	0
7	20230629	201100	197907940	16850	16850	16850	16850	0
8	20230629	201000	197907940	16850	16850	16850	16850	0
9	20230629	200900	197907940	16850	16850	16850	16850	0
10	20230629	200800	197907940	16850	16850	16850	16850	0
11	20230629	200700	197907940	16850	16850	16850	16850	0
12	20230629	200600	197907940	16850	16850	16850	16850	0
13	20230629	200500	197907940	16850	16850	16850	16850	0
14	20230629	200400	197907940	16850	16850	16850	16850	0
15	20230629	200300	197907940	16850	16850	16850	16850	0
16	20230629	200200	197907940	16850	16850	16850	16850	0
17	20230629	200100	197907940	16850	16850	16850	16850	0
18	20230629	200000	197907940	16850	16850	16850	16850	0
19	20230629	195900	197907940	16850	16850	16850	16850	0
20	20230629	195800	197907940	16850	16850	16850	16850	0
21	20230629	195700	197907940	16850	16850	16850	16850	0
22	20230629	195600	197907940	16850	16850	16850	16850	0
23	20230629	195500	197907940	16850	16850	16850	16850	0
24	20230629	195400	197907940	16850	16850	16850	16850	0
25	20230629	195300	197907940	16850	16850	16850	16850	0
26	20230629	195200	197907940	16850	16850	16850	16850	0
27	20230629	195100	197907940	16850	16850	16850	16850	0
28	20230629	195000	197907940	16850	16850	16850	16850	0
29	20230629	194900	197907940	16850	16850	16850	16850	0
30	20230629	194800	197907940	16850	16850	16850	16850	0
31	20230629	194700	197907940	16850	16850	16850	16850	0
32	20230629	194600	197907940	16850	16850	16850	16850	10
33	20230629	194500	197907940	16850	16850	16850	16850	0
34	20230629	194400	197907940	16850	16850	16850	16850	0
35	20230629	194300	197907940	16850	16850	16850	16850	0
36	20230629	194200	197907940	16850	16850	16850	16850	0
37	20230629	194100	197907940	16850	16850	16850	16850	0
38	20230629	194000	197907940	16850	16850	16850	16850	0
39	20230629	193900	197907940	16850	16850	16850	16850	0
40	20230629	193800	197907940	16850	16850	16850	16850	0
41	20230629	193700	197907940	16850	16850	16850	16850	0
42	20230629	193600	197907940	16850	16850	16850	16850	0
43	20230629	193500	197907940	16850	16850	16850	16850	0
44	20230629	193400	197907940	16850	16850	16850	16850	0
45	20230629	193300	197907940	16850	16850	16850	16850	0
46	20230629	193200	197907940	16850	16850	16850	16850	0
47	20230629	193100	197907940	16850	16850	16850	16850	0
48	20230629	193000	197907940	16850	16850	16850	16850	0
49	20230629	192900	197907940	16850	16850	16850	16850	0
50	20230629	192800	197907940	16850	16850	16850	16850	0
51	20230629	192700	197907940	16850	16850	16850	16850	0
52	20230629	192600	197907940	16850	16850	16850	16850	0
53	20230629	192500	197907940	16850	16850	16850	16850	0
54	20230629	192400	197907940	16850	16850	16850	16850	0
55	20230629	192300	197907940	16850	16850	16850	16850	0
56	20230629	192200	197907940	16850	16850	16850	16850	0
57	20230629	192100	197907940	16850	16850	16850	16850	0
58	20230629	192000	197907940	16850	16850	16850	16850	0
59	20230629	191900	197907940	16850	16850	16850	16850	0
60	20230629	191800	197907940	16850	16850	16850	16850	0
61	20230629	191700	197907940	16850	16850	16850	16850	0
62	20230629	191600	197907940	16850	16850	16850	16850	10
63	20230629	191500	197907940	16850	16850	16850	16850	0
64	20230629	191400	197907940	16850	16850	16850	16850	0
65	20230629	191300	197907940	16850	16850	16850	16850	0
66	20230629	191200	197907940	16850	16850	16850	16850	0
67	20230629	191100	197907940	16850	16850	16850	16850	0
68	20230629	191000	197907940	16850	16850	16850	16850	0
69	20230629	190900	197907940	16850	16850	16850	16850	0
70	20230629	190800	197907940	16850	16850	16850	16850	0
71	20230629	190700	197907940	16850	16850	16850	16850	0
72	20230629	190600	197907940	16850	16850	16850	16850	0
73	20230629	190500	197907940	16850	16850	16850	16850	0
74	20230629	190400	197907940	16850	16850	16850	16850	0
75	20230629	190300	197907940	16850	16850	16850	16850	0
76	20230629	190200	197907940	16850	16850	16850	16850	0
77	20230629	190100	197907940	16850	16850	16850	16850	0
78	20230629	190000	197907940	16850	16850	16850	16850	0
79	20230629	185900	197907940	16850	16850	16850	16850	0
80	20230629	185800	197907940	16850	16850	16850	16850	0
81	20230629	185700	197907940	16850	16850	16850	16850	0
82	20230629	185600	197907940	16850	16850	16850	16850	0
83	20230629	185500	197907940	16850	16850	16850	16850	0
84	20230629	185400	197907940	16850	16850	16850	16850	0
85	20230629	185300	197907940	16850	16850	16850	16850	0
86	20230629	185200	197907940	16850	16850	16850	16850	0
87	20230629	185100	197907940	16850	16850	16850	16850	0
88	20230629	185000	197907940	16850	16850	16850	16850	0
89	20230629	184900	197907940	16850	16850	16850	16850	0
90	20230629	184800	197907940	16850	16850	16850	16850	0
91	20230629	184700	197907940	16850	16850	16850	16850	0
92	20230629	184600	197907940	16850	16850	16850	16850	10
93	20230629	184500	197907940	16850	16850	16850	16850	0
94	20230629	184400	197907940	16850	16850	16850	16850	0
95	20230629	184300	197907940	16850	16850	16850	16850	0
96	20230629	184200	197907940	16850	16850	16850	16850	0
97	20230629	184100	197907940	16850	16850	16850	16850	0
98	20230629	184000	197907940	16850	16850	16850	16850	0
99	20230629	183900	197907940	16850	16850	16850	16850	0
100	20230629	183800	197907940	16850	16850	16850	16850	0
101	20230629	183700	197907940	16850	16850	16850	16850	0
102	20230629	183600	197907940	16850	16850	16850	16850	0
103	20230629	183500	197907940	16850	16850	16850	16850	0
104	20230629	183400	197907940	16850	16850	16850	16850	0
105	20230629	183300	197907940	16850	16850	16850	16850	0
106	20230629	183200	197907940	16850	16850	16850	16850	0
107	20230629	183100	197907940	16850	16850	16850	16850	0
108	20230629	183000	197907940	16850	16850	16850	16850	0
109	20230629	182900	197907940	16850	16850	16850	16850	0
110	20230629	182800	197907940	16850	16850	16850	16850	0
111	20230629	182700	197907940	16850	16850	16850	16850	0
112	20230629	182600	197907940	16850	16850	16850	16850	0
113	20230629	182500	197907940	16850	16850	16850	16850	0
114	20230629	182400	197907940	16850	16850	16850	16850	0
115	20230629	182300	197907940	16850	16850	16850	16850	0
116	20230629	182200	197907940	16850	16850	16850	16850	0
117	20230629	182100	197907940	16850	16850	16850	16850	0
118	20230629	182000	197907940	16850	16850	16850	16850	0
119	20230629	181900	197907940	16850	16850	16850	16850	0
120	20230629	181800	197907940	16850	16850	16850	16850	0
121	20230629	181700	197907940	16850	16850	16850	16850	0
122	20230629	181600	197907940	16850	16850	16850	16850	10
123	20230629	181500	197907940	16850	16850	16850	16850	0
124	20230629	181400	197907940	16850	16850	16850	16850	0
125	20230629	181300	197907940	16850	16850	16850	16850	0
126	20230629	181200	197907940	16850	16850	16850	16850	0
127	20230629	181100	197907940	16850	16850	16850	16850	0
128	20230629	181000	197907940	16850	16850	16850	16850	0
129	20230629	180900	197907940	16850	16850	16850	16850	0
130	20230629	180800	197907940	16850	16850	16850	16850	0
131	20230629	180700	197907940	16850	16850	16850	16850	0
132	20230629	180600	197907940	16850	16850	16850	16850	0
133	20230629	180500	197907940	16850	16850	16850	16850	0
134	20230629	180400	197907940	16850	16850	16850	16850	0
135	20230629	180300	197907940	16850	16850	16850	16850	0
136	20230629	180200	197907940	16850	16850	16850	16850	0
137	20230629	180100	197907940	16850	16850	16850	16850	0
138	20230629	180000	197907940	16850	16850	16850	16850	0
139	20230629	175900	197907940	16850	16850	16850	16850	0
140	20230629	175800	197907940	16850	16850	16850	16850	0
141	20230629	175700	197907940	16850	16850	16850	16850	0
142	20230629	175600	197907940	16850	16850	16850	16850	0
143	20230629	175500	197907940	16850	16850	16850	16850	0
144	20230629	175400	197907940	16850	16850	16850	16850	0
145	20230629	175300	197907940	16850	16850	16850	16850	0
146	20230629	175200	197907940	16850	16850	16850	16850	0
147	20230629	175100	197907940	16850	16850	16850	16850	0
148	20230629	175000	197907940	16850	16850	16850	16850	0
149	20230629	174900	197907940	16850	16850	16850	16850	0
150	20230629	174800	197907940	16850	16850	16850	16850	0
151	20230629	174700	197907940	16850	16850	16850	16850	0
152	20230629	174600	197907940	16850	16850	16850	16850	10
153	20230629	174500	197907940	16850	16850	16850	16850	0
154	20230629	174400	197907940	16850	16850	16850	16850	0
155	20230629	174300	197907940	16850	16850	16850	16850	0
156	20230629	174200	197907940	16850	16850	16850	16850	0
157	20230629	174100	197907940	16850	16850	16850	16850	0
158	20230629	174000	197907940	16850	16850	16850	16850	0
159	20230629	173900	197907940	16850	16850	16850	16850	0
160	20230629	173800	197907940	16850	16850	16850	16850	0
161	20230629	173700	197907940	16850	16850	16850	16850	0
162	20230629	173600	197907940	16850	16850	16850	16850	0
163	20230629	173500	197907940	16850	16850	16850	16850	0
164	20230629	173400	197907940	16850	16850	16850	16850	0
165	20230629	173300	197907940	16850	16850	16850	16850	0
166	20230629	173200	197907940	16850	16850	16850	16850	0
167	20230629	173100	197907940	16850	16850	16850	16850	0
168	20230629	173000	197907940	16850	16850	16850	16850	0
169	20230629	172900	197907940	16850	16850	16850	16850	0
170	20230629	172800	197907940	16850	16850	16850	16850	0
171	20230629	172700	197907940	16850	16850	16850	16850	0
172	20230629	172600	197907940	16850	16850	16850	16850	0
173	20230629	172500	197907940	16850	16850	16850	16850	0
174	20230629	172400	197907940	16850	16850	16850	16850	0
175	20230629	172300	197907940	16850	16850	16850	16850	0
176	20230629	172200	197907940	16850	16850	16850	16850	0
177	20230629	172100	197907940	16850	16850	16850	16850	0
178	20230629	172000	197907940	16850	16850	16850	16850	0
179	20230629	171900	197907940	16850	16850	16850	16850	0
180	20230629	171800	197907940	16850	16850	16850	16850	0
181	20230629	171700	197907940	16850	16850	16850	16850	0
182	20230629	171600	197907940	16850	16850	16850	16850	10
183	20230629	171500	197907940	16850	16850	16850	16850	0
184	20230629	171400	197907940	16850	16850	16850	16850	0
185	20230629	171300	197907940	16850	16850	16850	16850	0
186	20230629	171200	197907940	16850	16850	16850	16850	0
187	20230629	171100	197907940	16850	16850	16850	16850	0
188	20230629	171000	197907940	16850	16850	16850	16850	0
189	20230629	170900	197907940	16850	16850	16850	16850	0
190	20230629	170800	197907940	16850	16850	16850	16850	0
191	20230629	170700	197907940	16850	16850	16850	16850	0
192	20230629	170600	197907940	16850	16850	16850	16850	0
193	20230629	170500	197907940	16850	16850	16850	16850	0
194	20230629	170400	197907940	16850	16850	16850	16850	0
195	20230629	170300	197907940	16850	16850	16850	16850	0
196	20230629	170200	197907940	16850	16850	16850	16850	0
197	20230629	170100	197907940	16850	16850	16850	16850	0
198	20230629	170000	197907940	16850	16850	16850	16850	0
199	20230629	165900	197907940	16850	16850	16850	16850	0
200	20230629	165800	197907940	16850	16850	16850	16850	0
201	20230629	165700	197907940	16850	16850	16850	16850	0
202	20230629	165600	197907940	16850	16850	16850	16850	0
203	20230629	165500	197907940	16850	16850	16850	16850	0
204	20230629	165400	197907940	16850	16850	16850	16850	0
205	20230629	165300	197907940	16850	16850	16850	16850	0
206	20230629	165200	197907940	16850	16850	16850	16850	0
207	20230629	165100	197907940	16850	16850	16850	16850	0
208	20230629	165000	197907940	16850	16850	16850	16850	0
209	20230629	164900	197907940	16850	16850	16850	16850	0
210	20230629	164800	197907940	16850	16850	16850	16850	0
211	20230629	164700	197907940	16850	16850	16850	16850	0
212	20230629	164600	197907940	16850	16850	16850	16850	10
213	20230629	164500	197907940	16850	16850	16850	16850	0
214	20230629	164400	197907940	16850	16850	16850	16850	0
215	20230629	164300	197907940	16850	16850	16850	16850	0
216	20230629	164200	197907940	16850	16850	16850	16850	0
217	20230629	164100	197907940	16850	16850	16850	16850	0
218	20230629	164000	197907940	16850	16850	16850	16850	0
219	20230629	163900	197907940	16850	16850	16850	16850	0
220	20230629	163800	197907940	16850	16850	16850	16850	0
221	20230629	163700	197907940	16850	16850	16850	16850	0
222	20230629	163600	197907940	16850	16850	16850	16850	0
223	20230629	163500	197907940	16850	16850	16850	16850	0
224	20230629	163400	197907940	16850	16850	16850	16850	0
225	20230629	163300	197907940	16850	16850	16850	16850	0
226	20230629	163200	197907940	16850	16850	16850	16850	0
227	20230629	163100	197907940	16850	16850	16850	16850	0
228	20230629	163000	197907940	16850	16850	16850	16850	0
229	20230629	162900	197907940	16850	16850	16850	16850	0
230	20230629	162800	197907940	16850	16850	16850	16850	0
231	20230629	162700	197907940	16850	16850	16850	16850	0
232	20230629	162600	197907940	16850	16850	16850	16850	0
233	20230629	162500	197907940	16850	16850	16850	16850	0
234	20230629	162400	197907940	16850	16850	16850	16850	0
235	20230629	162300	197907940	16850	16850	16850	16850	0
236	20230629	162200	197907940	16850	16850	16850	16850	0
237	20230629	162100	197907940	16850	16850	16850	16850	0
238	20230629	162000	197907940	16850	16850	16850	16850	0
239	20230629	161900	197907940	16850	16850	16850	16850	0
240	20230629	161800	197907940	16850	16850	16850	16850	0
241	20230629	161700	197907940	16850	16850	16850	16850	0
242	20230629	161600	197907940	16850	16850	16850	16850	10
243	20230629	161500	197907940	16850	16850	16850	16850	0
244	20230629	161400	197907940	16850	16850	16850	16850	0
245	20230629	161300	197907940	16850	16850	16850	16850	0
246	20230629	161200	197907940	16850	16850	16850	16850	0
247	20230629	161100	197907940	16850	16850	16850	16850	0
248	20230629	161000	197907940	16850	16850	16850	16850	0
249	20230629	160900	197907940	16850	16850	16850	16850	0
250	20230629	160800	197907940	16850	16850	16850	16850	0
251	20230629	160700	197907940	16850	16850	16850	16850	0
252	20230629	160600	197907940	16850	16850	16850	16850	0
253	20230629	160500	197907940	16850	16850	16850	16850	0
254	20230629	160400	197907940	16850	16850	16850	16850	0
255	20230629	160300	197907940	16850	16850	16850	16850	0
256	20230629	160200	197907940	16850	16850	16850	16850	0
257	20230629	160100	197907940	16850	16850	16850	16850	0
258	20230629	160000	197907940	16850	16850	16850	16850	0
259	20230629	155900	197907940	16850	16850	16850	16850	0
260	20230629	155800	197907940	16850	16850	16850	16850	0
261	20230629	155700	197907940	16850	16850	16850	16850	0
262	20230629	155600	197907940	16850	16850	16850	16850	0
263	20230629	155500	197907940	16850	16850	16850	16850	0
264	20230629	155400	197907940	16850	16850	16850	16850	0
265	20230629	155300	197907940	16850	16850	16850	16850	0
266	20230629	155200	197907940	16850	16850	16850	16850	0
267	20230629	155100	197907940	16850	16850	16850	16850	0
268	20230629	155000	197907940	16850	16850	16850	16850	0
269	20230629	154900	197907940	16850	16850	16850	16850	0
270	20230629	154800	197907940	16850	16850	16850	16850	0
271	20230629	154700	197907940	16850	16850	16850	16850	0
272	20230629	154600	197907940	16850	16850	16850	16850	10
273	20230629	154500	197907940	16850	16850	16850	16850	0
274	20230629	154400	197907940	16850	16850	16850	16850	0
275	20230629	154300	197907940	16850	16850	16850	16850	0
276	20230629	154200	197907940	16850	16850	16850	16850	0
277	20230629	154100	197907940	16850	16850	16850	16850	0
278	20230629	154000	197907940	16850	16850	16850	16850	0
279	20230629	153900	197907940	16850	16850	16850	16850	0
280	20230629	153800	197907940	16850	16850	16850	16850	0
281	20230629	153700	197907940	16850	16850	16850	16850	0
282	20230629	153600	197907940	16850	16850	16850	16850	0
283	20230629	153500	197907940	16850	16850	16850	16850	0
284	20230629	153400	197907940	16850	16850	16850	16850	0
285	20230629	153300	197907940	16850	16850	16850	16850	0
286	20230629	153200	197907940	16850	16850	16850	16850	0
287	20230629	153100	197907940	16850	16850	16850	16850	0
288	20230629	153000	197907940	16850	16850	16850	16850	10
289	20230629	152900	197739440	16940	16940	16940	16940	0
290	20230629	152800	197739440	16940	16940	16940	16940	0
291	20230629	152700	197739440	16940	16940	16940	16940	0
292	20230629	152600	197739440	16940	16940	16940	16940	0
293	20230629	152500	197739440	16940	16940	16940	16940	0
294	20230629	152400	197739440	16940	16940	16940	16940	0
295	20230629	152300	197739440	16940	16940	16940	16940	0
296	20230629	152200	197739440	16940	16940	16940	16940	0
297	20230629	152100	197739440	16940	16940	16940	16940	0
298	20230629	152000	197739440	16940	16940	16940	16940	0
299	20230629	151900	197739440	16940	16940	16940	16940	1
300	20230629	151800	197722500	16850	16850	16850	16850	1
301	20230629	151700	197705650	16940	16940	16940	16940	6
302	20230629	151600	197604010	16930	16930	16930	16930	6
303	20230629	151500	197502430	16920	16920	16920	16920	0
304	20230629	151400	197502430	16920	16920	16920	16920	13
305	20230629	151300	197282470	16850	16850	16850	16850	0
306	20230629	151200	197282470	16850	16920	16920	16850	2
307	20230629	151100	197248700	16850	16850	16920	16850	7
308	20230629	151000	197130400	16920	16920	16920	16920	1
309	20230629	150900	197113480	16850	16850	16850	16850	3
310	20230629	150800	197062930	16850	16850	16850	16850	2
311	20230629	150700	197029230	16850	16850	16850	16850	1
312	20230629	150600	197012380	16930	16930	16930	16930	2
313	20230629	150500	196978520	16930	16850	16930	16850	16
314	20230629	150400	196708280	16850	16850	16850	16850	0
315	20230629	150300	196708280	16850	16850	16850	16850	1
316	20230629	150200	196691430	16930	16930	16930	16930	0
317	20230629	150100	196691430	16930	16930	16930	16930	0
318	20230629	150000	196691430	16930	16930	16930	16930	1
319	20230629	145900	196674500	16850	16850	16850	16850	0
320	20230629	145800	196674500	16850	16850	16850	16850	1
321	20230629	145700	196657650	16930	16930	16930	16930	0
322	20230629	145600	196657650	16930	16930	16930	16930	1
323	20230629	145500	196640720	16850	16850	16850	16850	5
324	20230629	145400	196556470	16900	16900	16900	16900	31
325	20230629	145300	196032570	16900	16860	16900	16860	269
326	20230629	145200	191488410	16850	16850	16850	16850	73
327	20230629	145100	190258360	16850	16850	16850	16850	0
328	20230629	145000	190258360	16850	16850	16850	16850	0
329	20230629	144900	190258360	16850	16850	16850	16850	0
330	20230629	144800	190258360	16850	16850	16850	16850	0
331	20230629	144700	190258360	16850	16850	16850	16850	0
332	20230629	144600	190258360	16850	16660	16850	16660	2
333	20230629	144500	190224850	16860	16860	16860	16860	0
334	20230629	144400	190224850	16860	16850	16860	16850	4
335	20230629	144300	190157420	16880	16880	16880	16880	0
336	20230629	144200	190157420	16880	16880	16880	16880	0
337	20230629	144100	190157420	16880	16880	16880	16880	0
338	20230629	144000	190157420	16880	16880	16880	16880	0
339	20230629	143900	190157420	16880	16880	16880	16880	0
340	20230629	143800	190157420	16880	16880	16880	16880	0
341	20230629	143700	190157420	16880	16880	16880	16880	0
342	20230629	143600	190157420	16880	16880	16880	16880	0
343	20230629	143500	190157420	16880	16880	16880	16880	0
344	20230629	143400	190157420	16880	16880	16880	16880	0
345	20230629	143300	190157420	16880	16880	16880	16880	0
346	20230629	143200	190157420	16880	16880	16880	16880	0
347	20230629	143100	190157420	16880	16880	16880	16880	0
348	20230629	143000	190157420	16880	16880	16880	16880	0
349	20230629	142900	190157420	16880	16880	16880	16880	0
350	20230629	142800	190157420	16880	16880	16880	16880	1
351	20230629	142700	190140540	16610	16880	16880	16610	741
352	20230629	142600	177815120	16670	16670	16670	16670	1
353	20230629	142500	177798450	16900	16680	16900	16670	3
354	20230629	142400	177748200	16670	16670	16670	16670	0
355	20230629	142300	177748200	16670	16670	16670	16670	1
356	20230629	142200	177731530	16940	16940	16940	16940	0
357	20230629	142100	177731530	16940	16940	16940	16940	0
358	20230629	142000	177731530	16940	16940	16940	16940	0
359	20230629	141900	177731530	16940	16940	16940	16940	0
360	20230629	141800	177731530	16940	16940	16940	16940	1
361	20230629	141700	177714590	16650	16650	16650	16650	1
362	20230629	141600	177697940	16930	16940	16940	16930	537
363	20230629	141500	168602580	16940	16940	16940	16940	0
364	20230629	141400	168602580	16940	16940	16940	16940	0
365	20230629	141300	168602580	16940	16940	16940	16940	2
366	20230629	141200	168568700	16930	16910	16930	16910	37
367	20230629	141100	167942790	16910	16910	16910	16910	34
368	20230629	141000	167367850	16910	16910	16910	16910	16
369	20230629	140900	167097290	16910	16910	16910	16910	0
370	20230629	140800	167097290	16910	16910	16910	16910	0
371	20230629	140700	167097290	16910	16910	16910	16910	0
372	20230629	140600	167097290	16910	16910	16910	16910	1
373	20230629	140500	167080380	16640	16640	16640	16640	4
374	20230629	140400	167013820	16940	16940	16940	16940	0
375	20230629	140300	167013820	16940	16940	16940	16940	0
376	20230629	140200	167013820	16940	16940	16940	16940	0
377	20230629	140100	167013820	16940	16940	16940	16940	0
378	20230629	140000	167013820	16940	16940	16940	16940	0
379	20230629	135900	167013820	16940	16940	16940	16940	0
380	20230629	135800	167013820	16940	16630	16940	16630	11
381	20230629	135700	166830580	16630	16630	16630	16630	0
382	20230629	135600	166830580	16630	16630	16630	16630	0
383	20230629	135500	166830580	16630	16630	16630	16630	1
384	20230629	135400	166813950	16960	16960	16960	16960	0
385	20230629	135300	166813950	16960	16960	16960	16960	0
386	20230629	135200	166813950	16960	16960	16960	16960	0
387	20230629	135100	166813950	16960	16960	16960	16960	0
388	20230629	135000	166813950	16960	16960	16960	16960	0
389	20230629	134900	166813950	16960	16960	16960	16960	0
390	20230629	134800	166813950	16960	16960	16960	16960	0
391	20230629	134700	166813950	16960	16960	16960	16960	0
392	20230629	134600	166813950	16960	16960	16960	16960	0
393	20230629	134500	166813950	16960	16960	16960	16960	0
394	20230629	134400	166813950	16960	16960	16960	16960	0
395	20230629	134300	166813950	16960	16960	16960	16960	0
396	20230629	134200	166813950	16960	16960	16960	16960	0
397	20230629	134100	166813950	16960	16960	16960	16960	1
398	20230629	134000	166796990	16630	16630	16630	16630	0
399	20230629	133900	166796990	16630	16630	16630	16630	1
400	20230629	133800	166780360	16980	16980	16980	16980	1
401	20230629	133700	166763380	16630	16630	16630	16630	1
402	20230629	133600	166746750	16990	16980	16990	16980	10
403	20230629	133500	166576940	16970	16970	16970	16970	10
404	20230629	133400	166407240	16980	16980	16980	16980	0
405	20230629	133300	166407240	16980	16980	16980	16980	0
406	20230629	133200	166407240	16980	16980	16980	16980	0
407	20230629	133100	166407240	16980	16980	16980	16980	0
408	20230629	133000	166407240	16980	16980	16980	16980	0
409	20230629	132900	166407240	16980	16980	16980	16980	0
410	20230629	132800	166407240	16980	16980	16980	16980	0
411	20230629	132700	166407240	16980	16980	16980	16980	0
412	20230629	132600	166407240	16980	16980	16980	16980	0
413	20230629	132500	166407240	16980	16980	16980	16980	0
414	20230629	132400	166407240	16980	16980	16980	16980	0
415	20230629	132300	166407240	16980	16980	16980	16980	0
416	20230629	132200	166407240	16980	16980	16980	16980	0
417	20230629	132100	166407240	16980	16980	16980	16980	0
418	20230629	132000	166407240	16980	16980	16980	16980	0
419	20230629	131900	166407240	16980	16980	16980	16980	0
420	20230629	131800	166407240	16980	16980	16980	16980	0
421	20230629	131700	166407240	16980	16980	16980	16980	0
422	20230629	131600	166407240	16980	16980	16980	16980	0
423	20230629	131500	166407240	16980	16980	16980	16980	0
424	20230629	131400	166407240	16980	16980	16980	16980	0
425	20230629	131300	166407240	16980	16980	16980	16980	0
426	20230629	131200	166407240	16980	16980	16980	16980	0
427	20230629	131100	166407240	16980	16980	16980	16980	1
428	20230629	131000	166390260	17000	17000	17000	17000	0
429	20230629	130900	166390260	17000	17000	17000	17000	0
430	20230629	130800	166390260	17000	17000	17000	17000	0
431	20230629	130700	166390260	17000	17000	17000	17000	0
432	20230629	130600	166390260	17000	17000	17000	17000	0
433	20230629	130500	166390260	17000	17000	17000	17000	0
434	20230629	130400	166390260	17000	17000	17000	17000	0
435	20230629	130300	166390260	17000	17000	17000	17000	0
436	20230629	130200	166390260	17000	17000	17000	17000	0
437	20230629	130100	166390260	17000	17000	17000	17000	1
438	20230629	130000	166373260	16500	16500	16500	16500	0
439	20230629	125900	166373260	16500	16500	16500	16500	0
440	20230629	125800	166373260	16500	16940	17000	16500	22
441	20230629	125700	166005710	16500	16500	16500	16500	0
442	20230629	125600	166005710	16500	16900	16900	16500	6
443	20230629	125500	165904710	16950	16950	16950	16950	0
444	20230629	125400	165904710	16950	16900	16950	16900	211
445	20230629	125300	162338760	16900	16900	16900	16900	0
446	20230629	125200	162338760	16900	16900	16900	16900	0
447	20230629	125100	162338760	16900	16950	16950	16900	113
448	20230629	125000	160427410	16950	16950	16950	16950	17
449	20230629	124900	160139260	17010	17060	17100	17010	175
450	20230629	124800	157157380	17060	17060	17060	17060	3
451	20230629	124700	157106200	17100	17100	17100	17100	7
452	20230629	124600	156986500	17320	17320	17320	17320	0
453	20230629	124500	156986500	17320	17320	17320	17320	0
454	20230629	124400	156986500	17320	17320	17320	17320	0
455	20230629	124300	156986500	17320	17320	17320	17320	1
456	20230629	124200	156969180	17330	17330	17330	17330	0
457	20230629	124100	156969180	17330	17330	17330	17330	0
458	20230629	124000	156969180	17330	17330	17330	17330	0
459	20230629	123900	156969180	17330	17330	17330	17330	0
460	20230629	123800	156969180	17330	17330	17330	17330	0
461	20230629	123700	156969180	17330	17330	17330	17330	12
462	20230629	123600	156761220	17330	17330	17330	17330	0
463	20230629	123500	156761220	17330	17330	17330	17330	0
464	20230629	123400	156761220	17330	17330	17330	17330	0
465	20230629	123300	156761220	17330	17330	17330	17330	1
466	20230629	123200	156743890	17020	17020	17020	17020	1
467	20230629	123100	156726870	17020	17020	17020	17020	0
468	20230629	123000	156726870	17020	17100	17100	17020	160
469	20230629	122900	154001610	17030	17030	17030	17030	0
470	20230629	122800	154001610	17030	17030	17030	17030	0
471	20230629	122700	154001610	17030	17030	17030	17030	0
472	20230629	122600	154001610	17030	17030	17030	17030	0
473	20230629	122500	154001610	17030	17030	17030	17030	0
474	20230629	122400	154001610	17030	17030	17030	17030	5
475	20230629	122300	153916460	17400	17400	17400	17400	0
476	20230629	122200	153916460	17400	17400	17400	17400	0
477	20230629	122100	153916460	17400	17210	17400	17030	70
478	20230629	122000	152718530	17300	17300	17300	17300	0
479	20230629	121900	152718530	17300	17300	17300	17300	0
480	20230629	121800	152718530	17300	17300	17300	17300	5
481	20230629	121700	152632030	17410	17410	17410	17410	5
482	20230629	121600	152544980	17410	17400	17410	17400	32
483	20230629	121500	151988150	17410	17390	17410	17390	114
484	20230629	121400	150003530	17390	17350	17390	17350	143
485	20230629	121300	147519680	17350	17350	17350	17350	76
486	20230629	121200	146201080	17390	17390	17390	17390	0
487	20230629	121100	146201080	17390	17390	17390	17390	0
488	20230629	121000	146201080	17390	17390	17390	17390	20
489	20230629	120900	145853280	17390	17390	17390	17390	4
490	20230629	120800	145783720	17020	17030	17030	17020	155
491	20230629	120700	143145510	17410	17410	17410	17410	0
492	20230629	120600	143145510	17410	17410	17410	17410	0
493	20230629	120500	143145510	17410	17410	17410	17410	0
494	20230629	120400	143145510	17410	17410	17410	17400	23
495	20230629	120300	142745290	17410	17410	17410	17410	6
496	20230629	120200	142640830	17410	17400	17410	17400	855
497	20230629	120100	127762260	17400	17400	17400	17400	2
498	20230629	120000	127727460	17460	17460	17460	17460	0
499	20230629	115900	127727460	17460	17460	17460	17460	0
500	20230629	115800	127727460	17460	17460	17460	17460	749
501	20230629	115700	114649920	17460	16800	17460	16800	226
502	20230629	115600	110747670	16760	16500	16890	16500	1626
503	20230629	115500	83593570	16760	16750	16760	16750	78
504	20230629	115400	82287030	16500	16390	16500	16390	309
505	20230629	115300	77218020	16390	15940	16390	15940	33
506	20230629	115200	76691190	15930	15930	15930	15930	100
507	20230629	115100	75098190	15900	15900	15900	15900	65
508	20230629	115000	74064690	15870	15870	15870	15870	40
509	20230629	114900	73429890	15810	15810	15810	15810	5
510	20230629	114800	73350840	15810	15810	15810	15810	5
511	20230629	114700	73271790	15870	15870	15870	15870	10
512	20230629	114600	73113090	15580	15580	15580	15580	100
513	20230629	114500	71555090	15620	15620	15620	15620	0
514	20230629	114400	71555090	15620	15620	15620	15620	0
515	20230629	114300	71555090	15620	15620	15620	15620	0
516	20230629	114200	71555090	15620	15620	15620	15620	0
517	20230629	114100	71555090	15620	15620	15620	15620	0
518	20230629	114000	71555090	15620	15620	15620	15620	0
519	20230629	113900	71555090	15620	15620	15620	15620	122
520	20230629	113800	69649450	15620	15620	15620	15620	0
521	20230629	113700	69649450	15620	15620	15620	15620	0
522	20230629	113600	69649450	15620	15620	15620	15620	0
523	20230629	113500	69649450	15620	15620	15620	15620	0
524	20230629	113400	69649450	15620	15620	15620	15620	0
525	20230629	113300	69649450	15620	15620	15620	15620	0
526	20230629	113200	69649450	15620	15620	15620	15620	0
527	20230629	113100	69649450	15620	15620	15620	15620	0
528	20230629	113000	69649450	15620	15620	15620	15620	0
529	20230629	112900	69649450	15620	15620	15620	15620	0
530	20230629	112800	69649450	15620	15620	15620	15620	0
531	20230629	112700	69649450	15620	15620	15620	15620	10
532	20230629	112600	69493250	15500	15500	15500	15500	0
533	20230629	112500	69493250	15500	15500	15500	15500	0
534	20230629	112400	69493250	15500	15500	15500	15500	0
535	20230629	112300	69493250	15500	15500	15500	15500	0
536	20230629	112200	69493250	15500	15500	15500	15500	0
537	20230629	112100	69493250	15500	15500	15500	15500	0
538	20230629	112000	69493250	15500	15500	15500	15500	0
539	20230629	111900	69493250	15500	15500	15500	15500	0
540	20230629	111800	69493250	15500	15500	15500	15500	6
541	20230629	111700	69400250	15500	15470	15500	15470	150
542	20230629	111600	67076400	15460	15460	15460	15460	542
543	20230629	111500	58697080	15460	15450	15460	15450	580
544	20230629	111400	49731290	15430	15430	15430	15430	0
545	20230629	111300	49731290	15430	15430	15430	15430	0
546	20230629	111200	49731290	15430	15430	15430	15430	0
547	20230629	111100	49731290	15430	15430	15430	15430	200
548	20230629	111000	46645290	15430	15430	15430	15430	0
549	20230629	110900	46645290	15430	15430	15430	15430	437
550	20230629	110800	39902380	15420	15420	15420	15420	111
551	20230629	110700	38190760	15420	15420	15420	15420	0
552	20230629	110600	38190760	15420	15420	15420	15420	0
553	20230629	110500	38190760	15420	15420	15420	15420	0
554	20230629	110400	38190760	15420	15420	15420	15420	0
555	20230629	110300	38190760	15420	15420	15420	15420	0
556	20230629	110200	38190760	15420	15420	15420	15420	0
557	20230629	110100	38190760	15420	15420	15420	15420	0
558	20230629	110000	38190760	15420	15320	15420	15320	20
559	20230629	105900	37884260	15420	15420	15420	15420	0
560	20230629	105800	37884260	15420	15420	15420	15420	0
561	20230629	105700	37884260	15420	15420	15420	15420	0
562	20230629	105600	37884260	15420	15420	15420	15420	0
563	20230629	105500	37884260	15420	15420	15420	15420	0
564	20230629	105400	37884260	15420	15420	15420	15420	0
565	20230629	105300	37884260	15420	15420	15420	15420	0
566	20230629	105200	37884260	15420	15420	15420	15420	0
567	20230629	105100	37884260	15420	15420	15420	15420	0
568	20230629	105000	37884260	15420	15420	15420	15420	0
569	20230629	104900	37884260	15420	15420	15420	15420	0
570	20230629	104800	37884260	15420	15420	15420	15420	0
571	20230629	104700	37884260	15420	15420	15420	15420	0
572	20230629	104600	37884260	15420	15420	15420	15420	0
573	20230629	104500	37884260	15420	15420	15420	15420	0
574	20230629	104400	37884260	15420	15420	15420	15420	0
575	20230629	104300	37884260	15420	15420	15420	15420	0
576	20230629	104200	37884260	15420	15420	15420	15420	0
577	20230629	104100	37884260	15420	15420	15420	15420	0
578	20230629	104000	37884260	15420	15420	15420	15420	0
579	20230629	103900	37884260	15420	15420	15420	15420	0
580	20230629	103800	37884260	15420	15420	15420	15420	0
581	20230629	103700	37884260	15420	15420	15420	15420	0
582	20230629	103600	37884260	15420	15420	15420	15420	0
583	20230629	103500	37884260	15420	15420	15420	15420	0
584	20230629	103400	37884260	15420	15420	15420	15420	0
585	20230629	103300	37884260	15420	15420	15420	15420	0
586	20230629	103200	37884260	15420	15420	15420	15420	0
587	20230629	103100	37884260	15420	15420	15420	15420	0
588	20230629	103000	37884260	15420	15420	15420	15420	0
589	20230629	102900	37884260	15420	15420	15420	15420	0
590	20230629	102800	37884260	15420	15420	15420	15420	0
591	20230629	102700	37884260	15420	15420	15420	15420	0
592	20230629	102600	37884260	15420	15420	15420	15420	0
593	20230629	102500	37884260	15420	15420	15420	15420	0
594	20230629	102400	37884260	15420	15420	15420	15420	0
595	20230629	102300	37884260	15420	15420	15420	15420	0
596	20230629	102200	37884260	15420	15420	15420	15420	0
597	20230629	102100	37884260	15420	15420	15420	15420	0
598	20230629	102000	37884260	15420	15420	15420	15420	0
599	20230629	101900	37884260	15420	15420	15420	15420	0
600	20230629	101800	37884260	15420	15420	15420	15420	0
601	20230629	101700	37884260	15420	15420	15420	15420	0
602	20230629	101600	37884260	15420	15420	15420	15420	0
603	20230629	101500	37884260	15420	15420	15420	15420	0
604	20230629	101400	37884260	15420	15420	15420	15420	1
605	20230629	101300	37868840	15420	15420	15420	15420	0
606	20230629	101200	37868840	15420	15420	15420	15420	0
607	20230629	101100	37868840	15420	15420	15420	15420	10
608	20230629	101000	37714640	15310	15400	15400	15310	922
609	20230629	100900	23565710	15420	15420	15420	15420	0
610	20230629	100800	23565710	15420	15420	15420	15420	0
611	20230629	100700	23565710	15420	15420	15420	15420	0
612	20230629	100600	23565710	15420	15420	15420	15420	0
613	20230629	100500	23565710	15420	15420	15420	15420	1
614	20230629	100400	23550290	15320	15320	15320	15320	0
615	20230629	100300	23550290	15320	15320	15320	15320	0
616	20230629	100200	23550290	15320	15320	15320	15320	0
617	20230629	100100	23550290	15320	15320	15320	15320	0
618	20230629	100000	23550290	15320	15320	15320	15320	0
619	20230629	095900	23550290	15320	15320	15320	15320	58
620	20230629	095800	22661730	15320	15320	15320	15320	0
621	20230629	095700	22661730	15320	15320	15320	15320	0
622	20230629	095600	22661730	15320	15320	15320	15320	42
623	20230629	095500	22018290	15320	15320	15320	15320	0
624	20230629	095400	22018290	15320	15320	15320	15320	0
625	20230629	095300	22018290	15320	15320	15320	15320	0
626	20230629	095200	22018290	15320	15320	15320	15320	0
627	20230629	095100	22018290	15320	15320	15320	15320	0
628	20230629	095000	22018290	15320	15320	15320	15320	0
629	20230629	094900	22018290	15320	15320	15320	15320	159
630	20230629	094800	19582410	15430	15430	15430	15430	43
631	20230629	094700	18918920	15430	15430	15430	15430	200
632	20230629	094600	15832920	15450	15450	15450	15450	0
633	20230629	094500	15832920	15450	15450	15450	15450	0
634	20230629	094400	15832920	15450	15450	15450	15450	0
635	20230629	094300	15832920	15450	15450	15450	15450	0
636	20230629	094200	15832920	15450	15450	15450	15450	0
637	20230629	094100	15832920	15450	15450	15450	15450	0
638	20230629	094000	15832920	15450	15450	15450	15450	0
639	20230629	093900	15832920	15450	15450	15450	15450	0
640	20230629	093800	15832920	15450	15450	15450	15450	0
641	20230629	093700	15832920	15450	15450	15450	15450	0
642	20230629	093600	15832920	15450	15450	15450	15450	0
643	20230629	093500	15832920	15450	15450	15450	15450	0
644	20230629	093400	15832920	15450	15450	15450	15450	0
645	20230629	093300	15832920	15450	15450	15450	15450	0
646	20230629	093200	15832920	15450	15450	15450	15450	0
647	20230629	093100	15832920	15450	15450	15450	15450	0
648	20230629	093000	15832920	15450	15450	15450	15450	0
649	20230629	092900	15832920	15450	15450	15450	15450	0
650	20230629	092800	15832920	15450	15450	15450	15450	0
651	20230629	092700	15832920	15450	15450	15450	15450	0
652	20230629	092600	15832920	15450	15450	15450	15450	100
653	20230629	092500	14287920	15450	15450	15450	15450	0
654	20230629	092400	14287920	15450	15450	15450	15450	10
655	20230629	092300	14133420	15450	15450	15450	15450	0
656	20230629	092200	14133420	15450	15450	15450	15450	33
657	20230629	092100	13623570	15450	15450	15450	15450	3
658	20230629	092000	13577220	15440	15440	15440	15440	19
659	20230629	091900	13283860	15300	15300	15300	15300	0
660	20230629	091800	13283860	15300	15300	15300	15300	0
661	20230629	091700	13283860	15300	15300	15300	15300	0
662	20230629	091600	13283860	15300	15300	15300	15300	0
663	20230629	091500	13283860	15300	15300	15300	15300	0
664	20230629	091400	13283860	15300	15310	15310	15300	50
665	20230629	091300	12518710	15440	15320	15440	15310	100
666	20230629	091200	10987200	15320	15320	15320	15320	0
667	20230629	091100	10987200	15320	15320	15320	15320	0
668	20230629	091000	10987200	15320	15320	15320	15320	80
669	20230629	090900	9761600	15320	15320	15320	15320	100
670	20230629	090800	8229600	15310	15310	15310	15310	0
671	20230629	090700	8229600	15310	15450	15450	15310	167
672	20230629	090600	5656450	15430	15430	15430	15430	120
673	20230629	090500	3804850	15430	15420	15430	15420	39
674	20230629	090400	3203170	15420	15420	15420	15420	1
675	20230629	090300	3187750	15300	15260	15300	15260	56
676	20230629	090200	2333150	15250	15250	15250	15250	130
677	20230629	090100	350650	15250	15200	15250	15200	3
678	20230629	090000	305000	15250	15250	15250	15250	20