KissMeData/013580/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	185300	1180641550	16930	16930	16930	16930	962
3	20230629	185200	1180641550	16930	16930	16930	16930	0
4	20230629	185100	1180641550	16930	16930	16930	16930	0
5	20230629	185000	1180641550	16930	16930	16930	16930	0
6	20230629	184900	1180641550	16930	16930	16930	16930	0
7	20230629	184800	1180641550	16930	16930	16930	16930	0
8	20230629	184700	1180641550	16930	16930	16930	16930	0
9	20230629	184600	1180641550	16930	16930	16930	16930	0
10	20230629	184500	1180641550	16930	16930	16930	16930	0
11	20230629	184400	1180641550	16930	16930	16930	16930	0
12	20230629	184300	1180641550	16930	16930	16930	16930	0
13	20230629	184200	1180641550	16930	16930	16930	16930	0
14	20230629	184100	1180641550	16930	16930	16930	16930	0
15	20230629	184000	1180641550	16930	16930	16930	16930	0
16	20230629	183900	1180641550	16930	16930	16930	16930	0
17	20230629	183800	1180641550	16930	16930	16930	16930	0
18	20230629	183700	1180641550	16930	16930	16930	16930	0
19	20230629	183600	1180641550	16930	16930	16930	16930	0
20	20230629	183500	1180641550	16930	16930	16930	16930	0
21	20230629	183400	1180641550	16930	16930	16930	16930	0
22	20230629	183300	1180641550	16930	16930	16930	16930	0
23	20230629	183200	1180641550	16930	16930	16930	16930	0
24	20230629	183100	1180641550	16930	16930	16930	16930	0
25	20230629	183000	1180641550	16930	16930	16930	16930	0
26	20230629	182900	1180641550	16930	16930	16930	16930	0
27	20230629	182800	1180641550	16930	16930	16930	16930	0
28	20230629	182700	1180641550	16930	16930	16930	16930	0
29	20230629	182600	1180641550	16930	16930	16930	16930	0
30	20230629	182500	1180641550	16930	16930	16930	16930	0
31	20230629	182400	1180641550	16930	16930	16930	16930	0
32	20230629	182300	1180641550	16930	16930	16930	16930	962
33	20230629	182200	1180641550	16930	16930	16930	16930	0
34	20230629	182100	1180641550	16930	16930	16930	16930	0
35	20230629	182000	1180641550	16930	16930	16930	16930	0
36	20230629	181900	1180641550	16930	16930	16930	16930	0
37	20230629	181800	1180641550	16930	16930	16930	16930	0
38	20230629	181700	1180641550	16930	16930	16930	16930	0
39	20230629	181600	1180641550	16930	16930	16930	16930	0
40	20230629	181500	1180641550	16930	16930	16930	16930	0
41	20230629	181400	1180641550	16930	16930	16930	16930	0
42	20230629	181300	1180641550	16930	16930	16930	16930	0
43	20230629	181200	1180641550	16930	16930	16930	16930	0
44	20230629	181100	1180641550	16930	16930	16930	16930	0
45	20230629	181000	1180641550	16930	16930	16930	16930	0
46	20230629	180900	1180641550	16930	16930	16930	16930	0
47	20230629	180800	1180641550	16930	16930	16930	16930	0
48	20230629	180700	1180641550	16930	16930	16930	16930	0
49	20230629	180600	1180641550	16930	16930	16930	16930	0
50	20230629	180500	1180641550	16930	16930	16930	16930	0
51	20230629	180400	1180641550	16930	16930	16930	16930	0
52	20230629	180300	1180641550	16930	16930	16930	16930	0
53	20230629	180200	1180641550	16930	16930	16930	16930	0
54	20230629	180100	1180641550	16930	16930	16930	16930	0
55	20230629	180000	1180641550	16930	16930	16930	16930	0
56	20230629	175900	1180641550	16930	16930	16930	16930	0
57	20230629	175800	1180641550	16930	16930	16930	16930	0
58	20230629	175700	1180641550	16930	16930	16930	16930	0
59	20230629	175600	1180641550	16930	16930	16930	16930	0
60	20230629	175500	1180641550	16930	16930	16930	16930	0
61	20230629	175400	1180641550	16930	16930	16930	16930	0
62	20230629	175300	1180641550	16930	16930	16930	16930	962
63	20230629	175200	1180641550	16930	16930	16930	16930	0
64	20230629	175100	1180641550	16930	16930	16930	16930	0
65	20230629	175000	1180641550	16930	16930	16930	16930	0
66	20230629	174900	1180641550	16930	16930	16930	16930	0
67	20230629	174800	1180641550	16930	16930	16930	16930	0
68	20230629	174700	1180641550	16930	16930	16930	16930	0
69	20230629	174600	1180641550	16930	16930	16930	16930	0
70	20230629	174500	1180641550	16930	16930	16930	16930	0
71	20230629	174400	1180641550	16930	16930	16930	16930	0
72	20230629	174300	1180641550	16930	16930	16930	16930	0
73	20230629	174200	1180641550	16930	16930	16930	16930	0
74	20230629	174100	1180641550	16930	16930	16930	16930	0
75	20230629	174000	1180641550	16930	16930	16930	16930	0
76	20230629	173900	1180641550	16930	16930	16930	16930	0
77	20230629	173800	1180641550	16930	16930	16930	16930	0
78	20230629	173700	1180641550	16930	16930	16930	16930	0
79	20230629	173600	1180641550	16930	16930	16930	16930	0
80	20230629	173500	1180641550	16930	16930	16930	16930	0
81	20230629	173400	1180641550	16930	16930	16930	16930	0
82	20230629	173300	1180641550	16930	16930	16930	16930	0
83	20230629	173200	1180641550	16930	16930	16930	16930	0
84	20230629	173100	1180641550	16930	16930	16930	16930	0
85	20230629	173000	1180641550	16930	16930	16930	16930	0
86	20230629	172900	1180641550	16930	16930	16930	16930	0
87	20230629	172800	1180641550	16930	16930	16930	16930	0
88	20230629	172700	1180641550	16930	16930	16930	16930	0
89	20230629	172600	1180641550	16930	16930	16930	16930	0
90	20230629	172500	1180641550	16930	16930	16930	16930	0
91	20230629	172400	1180641550	16930	16930	16930	16930	0
92	20230629	172300	1180641550	16930	16930	16930	16930	962
93	20230629	172200	1180641550	16930	16930	16930	16930	0
94	20230629	172100	1180641550	16930	16930	16930	16930	0
95	20230629	172000	1180641550	16930	16930	16930	16930	0
96	20230629	171900	1180641550	16930	16930	16930	16930	0
97	20230629	171800	1180641550	16930	16930	16930	16930	0
98	20230629	171700	1180641550	16930	16930	16930	16930	0
99	20230629	171600	1180641550	16930	16930	16930	16930	0
100	20230629	171500	1180641550	16930	16930	16930	16930	0
101	20230629	171400	1180641550	16930	16930	16930	16930	0
102	20230629	171300	1180641550	16930	16930	16930	16930	0
103	20230629	171200	1180641550	16930	16930	16930	16930	0
104	20230629	171100	1180641550	16930	16930	16930	16930	0
105	20230629	171000	1180641550	16930	16930	16930	16930	0
106	20230629	170900	1180641550	16930	16930	16930	16930	0
107	20230629	170800	1180641550	16930	16930	16930	16930	0
108	20230629	170700	1180641550	16930	16930	16930	16930	0
109	20230629	170600	1180641550	16930	16930	16930	16930	0
110	20230629	170500	1180641550	16930	16930	16930	16930	0
111	20230629	170400	1180641550	16930	16930	16930	16930	0
112	20230629	170300	1180641550	16930	16930	16930	16930	0
113	20230629	170200	1180641550	16930	16930	16930	16930	0
114	20230629	170100	1180641550	16930	16930	16930	16930	0
115	20230629	170000	1180641550	16930	16930	16930	16930	0
116	20230629	165900	1180641550	16930	16930	16930	16930	0
117	20230629	165800	1180641550	16930	16930	16930	16930	0
118	20230629	165700	1180641550	16930	16930	16930	16930	0
119	20230629	165600	1180641550	16930	16930	16930	16930	0
120	20230629	165500	1180641550	16930	16930	16930	16930	0
121	20230629	165400	1180641550	16930	16930	16930	16930	0
122	20230629	165300	1180641550	16930	16930	16930	16930	962
123	20230629	165200	1180641550	16930	16930	16930	16930	0
124	20230629	165100	1180641550	16930	16930	16930	16930	0
125	20230629	165000	1180641550	16930	16930	16930	16930	0
126	20230629	164900	1180641550	16930	16930	16930	16930	0
127	20230629	164800	1180641550	16930	16930	16930	16930	0
128	20230629	164700	1180641550	16930	16930	16930	16930	0
129	20230629	164600	1180641550	16930	16930	16930	16930	0
130	20230629	164500	1180641550	16930	16930	16930	16930	0
131	20230629	164400	1180641550	16930	16930	16930	16930	0
132	20230629	164300	1180641550	16930	16930	16930	16930	0
133	20230629	164200	1180641550	16930	16930	16930	16930	0
134	20230629	164100	1180641550	16930	16930	16930	16930	0
135	20230629	164000	1180641550	16930	16930	16930	16930	0
136	20230629	163900	1180641550	16930	16930	16930	16930	0
137	20230629	163800	1180641550	16930	16930	16930	16930	0
138	20230629	163700	1180641550	16930	16930	16930	16930	0
139	20230629	163600	1180641550	16930	16930	16930	16930	0
140	20230629	163500	1180641550	16930	16930	16930	16930	0
141	20230629	163400	1180641550	16930	16930	16930	16930	0
142	20230629	163300	1180641550	16930	16930	16930	16930	0
143	20230629	163200	1180641550	16930	16930	16930	16930	0
144	20230629	163100	1180641550	16930	16930	16930	16930	0
145	20230629	163000	1180641550	16930	16930	16930	16930	0
146	20230629	162900	1180641550	16930	16930	16930	16930	0
147	20230629	162800	1180641550	16930	16930	16930	16930	0
148	20230629	162700	1180641550	16930	16930	16930	16930	0
149	20230629	162600	1180641550	16930	16930	16930	16930	0
150	20230629	162500	1180641550	16930	16930	16930	16930	0
151	20230629	162400	1180641550	16930	16930	16930	16930	0
152	20230629	162300	1180641550	16930	16930	16930	16930	962
153	20230629	162200	1180641550	16930	16930	16930	16930	0
154	20230629	162100	1180641550	16930	16930	16930	16930	0
155	20230629	162000	1180641550	16930	16930	16930	16930	0
156	20230629	161900	1180641550	16930	16930	16930	16930	0
157	20230629	161800	1180641550	16930	16930	16930	16930	0
158	20230629	161700	1180641550	16930	16930	16930	16930	0
159	20230629	161600	1180641550	16930	16930	16930	16930	0
160	20230629	161500	1180641550	16930	16930	16930	16930	0
161	20230629	161400	1180641550	16930	16930	16930	16930	0
162	20230629	161300	1180641550	16930	16930	16930	16930	0
163	20230629	161200	1180641550	16930	16930	16930	16930	0
164	20230629	161100	1180641550	16930	16930	16930	16930	0
165	20230629	161000	1180641550	16930	16930	16930	16930	0
166	20230629	160900	1180641550	16930	16930	16930	16930	0
167	20230629	160800	1180641550	16930	16930	16930	16930	0
168	20230629	160700	1180641550	16930	16930	16930	16930	0
169	20230629	160600	1180641550	16930	16930	16930	16930	0
170	20230629	160500	1180641550	16930	16930	16930	16930	0
171	20230629	160400	1180641550	16930	16930	16930	16930	0
172	20230629	160300	1180641550	16930	16930	16930	16930	0
173	20230629	160200	1180641550	16930	16930	16930	16930	0
174	20230629	160100	1180641550	16930	16930	16930	16930	0
175	20230629	160000	1180641550	16930	16930	16930	16930	0
176	20230629	155900	1180641550	16930	16930	16930	16930	0
177	20230629	155800	1180641550	16930	16930	16930	16930	0
178	20230629	155700	1180641550	16930	16930	16930	16930	0
179	20230629	155600	1180641550	16930	16930	16930	16930	0
180	20230629	155500	1180641550	16930	16930	16930	16930	0
181	20230629	155400	1180641550	16930	16930	16930	16930	0
182	20230629	155300	1180641550	16930	16930	16930	16930	962
183	20230629	155200	1180641550	16930	16930	16930	16930	0
184	20230629	155100	1180641550	16930	16930	16930	16930	0
185	20230629	155000	1180641550	16930	16930	16930	16930	0
186	20230629	154900	1180641550	16930	16930	16930	16930	0
187	20230629	154800	1180641550	16930	16930	16930	16930	0
188	20230629	154700	1180641550	16930	16930	16930	16930	0
189	20230629	154600	1180641550	16930	16930	16930	16930	0
190	20230629	154500	1180641550	16930	16930	16930	16930	0
191	20230629	154400	1180641550	16930	16930	16930	16930	0
192	20230629	154300	1180641550	16930	16930	16930	16930	0
193	20230629	154200	1180641550	16930	16930	16930	16930	0
194	20230629	154100	1180641550	16930	16930	16930	16930	0
195	20230629	154000	1180641550	16930	16930	16930	16930	0
196	20230629	153900	1180641550	16930	16930	16930	16930	0
197	20230629	153800	1180641550	16930	16930	16930	16930	0
198	20230629	153700	1180641550	16930	16930	16930	16930	0
199	20230629	153600	1180641550	16930	16930	16930	16930	0
200	20230629	153500	1180641550	16930	16930	16930	16930	0
201	20230629	153400	1180641550	16930	16930	16930	16930	0
202	20230629	153300	1180641550	16930	16930	16930	16930	0
203	20230629	153200	1180641550	16930	16930	16930	16930	0
204	20230629	153100	1180641550	16930	16930	16930	16930	0
205	20230629	153000	1180641550	16930	16930	16930	16930	962
206	20230629	152900	1164354890	16930	16930	16930	16930	0
207	20230629	152800	1164354890	16930	16930	16930	16930	0
208	20230629	152700	1164354890	16930	16930	16930	16930	0
209	20230629	152600	1164354890	16930	16930	16930	16930	0
210	20230629	152500	1164354890	16930	16930	16930	16930	0
211	20230629	152400	1164354890	16930	16930	16930	16930	0
212	20230629	152300	1164354890	16930	16930	16930	16930	0
213	20230629	152200	1164354890	16930	16930	16930	16930	0
214	20230629	152100	1164354890	16930	16930	16930	16930	0
215	20230629	152000	1164354890	16930	16930	16930	16930	0
216	20230629	151900	1164354890	16930	16900	16930	16870	1322
217	20230629	151800	1142025400	16900	16900	16900	16900	42
218	20230629	151700	1141315600	16900	16910	16910	16900	267
219	20230629	151600	1136800830	16900	16910	16910	16900	36
220	20230629	151500	1136192080	16910	16910	16910	16910	21
221	20230629	151400	1135836970	16910	16900	16910	16890	406
222	20230629	151300	1128976610	16900	16920	16920	16890	633
223	20230629	151200	1118278230	16920	16920	16920	16920	89
224	20230629	151100	1116772350	16920	16910	16920	16900	152
225	20230629	151000	1114203150	16920	16920	16920	16920	2
226	20230629	150900	1114169310	16910	16910	16920	16900	1654
227	20230629	150800	1086204340	16910	16920	16920	16910	104
228	20230629	150700	1084445400	16920	16930	16930	16920	128
229	20230629	150600	1082279080	16930	16930	16930	16930	0
230	20230629	150500	1082279080	16930	16930	16930	16930	30
231	20230629	150400	1081771180	16930	16930	16930	16930	16
232	20230629	150300	1081500300	16950	16940	16950	16940	95
233	20230629	150200	1079890930	16930	16930	16930	16930	1
234	20230629	150100	1079874000	16950	16950	16950	16950	0
235	20230629	150000	1079874000	16950	16920	16950	16910	327
236	20230629	145900	1074341590	16920	16920	16920	16920	0
237	20230629	145800	1074341590	16920	16920	16920	16920	0
238	20230629	145700	1074341590	16920	16920	16920	16920	5
239	20230629	145600	1074256990	16920	16920	16920	16920	29
240	20230629	145500	1073766310	16910	16910	16910	16910	4
241	20230629	145400	1073698670	16920	16920	16920	16920	3
242	20230629	145300	1073647910	16910	16910	16910	16910	0
243	20230629	145200	1073647910	16910	16910	16910	16910	60
244	20230629	145100	1072633310	16910	16910	16910	16910	105
245	20230629	145000	1070857760	16910	16900	16910	16900	507
246	20230629	144900	1062287420	16900	16940	16940	16900	790
247	20230629	144800	1048931780	16940	16920	16940	16910	975
248	20230629	144700	1032435890	16940	16930	16940	16930	83
249	20230629	144600	1031030370	16920	16920	16920	16920	31
250	20230629	144500	1030505850	16930	16920	16930	16920	47
251	20230629	144400	1029710150	16930	16930	16930	16930	103
252	20230629	144300	1027966360	16920	16930	16930	16920	820
253	20230629	144200	1014087150	16930	16940	16940	16930	492
254	20230629	144100	1005756750	16940	16950	16950	16940	2
255	20230629	144000	1005722860	16950	16930	16950	16920	122
256	20230629	143900	1003657350	16930	16950	16960	16930	157
257	20230629	143800	1000996120	16930	16950	16950	16930	150
258	20230629	143700	998455130	16950	16940	16950	16940	132
259	20230629	143600	996218800	16950	16950	16950	16950	150
260	20230629	143500	993676300	16950	16940	16950	16940	2
261	20230629	143400	993642410	16950	16960	16960	16950	370
262	20230629	143300	987370460	16980	16980	16980	16980	0
263	20230629	143200	987370460	16980	16980	16980	16980	1
264	20230629	143100	987353480	16960	16960	16960	16960	1
265	20230629	143000	987336520	16960	16960	16960	16960	50
266	20230629	142900	986488520	16960	16980	16980	16960	13
267	20230629	142800	986267910	16980	16980	16980	16980	0
268	20230629	142700	986267910	16980	16980	16980	16980	0
269	20230629	142600	986267910	16980	16980	16980	16980	49
270	20230629	142500	985435890	16980	16980	16980	16980	2
271	20230629	142400	985401930	16970	16970	16970	16970	0
272	20230629	142300	985401930	16970	16980	16980	16970	26
273	20230629	142200	984960600	16980	16940	16980	16930	2375
274	20230629	142100	944749640	16930	16960	16960	16930	1865
275	20230629	142000	913141960	16980	16980	16980	16980	0
276	20230629	141900	913141960	16980	16980	16980	16970	472
277	20230629	141800	905129500	16980	16980	16980	16980	0
278	20230629	141700	905129500	16980	16980	16980	16980	0
279	20230629	141600	905129500	16980	17000	17000	16980	114
280	20230629	141500	903192890	17000	17000	17000	17000	0
281	20230629	141400	903192890	17000	16980	17000	16980	13
282	20230629	141300	902971970	16980	16980	16980	16980	46
283	20230629	141200	902190890	16970	16970	16970	16970	23
284	20230629	141100	901800580	16970	16980	16980	16970	570
285	20230629	141000	892126270	17000	17000	17000	17000	0
286	20230629	140900	892126270	17000	17000	17000	17000	0
287	20230629	140800	892126270	17000	17000	17000	17000	0
288	20230629	140700	892126270	17000	17000	17000	17000	0
289	20230629	140600	892126270	17000	17000	17000	17000	0
290	20230629	140500	892126270	17000	16990	17000	16990	308
291	20230629	140400	886893340	16970	16970	16970	16970	1
292	20230629	140300	886876370	16990	16990	16990	16990	29
293	20230629	140200	886383660	16990	16990	16990	16990	0
294	20230629	140100	886383660	16990	16980	16990	16980	35
295	20230629	140000	885789170	16980	16970	16980	16960	86
296	20230629	135900	884329910	16980	16990	16990	16980	18
297	20230629	135800	884024100	16990	16990	16990	16990	1
298	20230629	135700	884007110	16980	16980	16980	16980	3
299	20230629	135600	883956170	16980	16980	16980	16980	2
300	20230629	135500	883922210	16980	16980	16980	16970	9
301	20230629	135400	883769400	16980	16980	16990	16980	8
302	20230629	135300	883633550	16990	16980	16990	16980	12
303	20230629	135200	883429780	16980	16980	16980	16980	17
304	20230629	135100	883141120	16960	16980	16980	16960	201
305	20230629	135000	879730740	16990	16990	16990	16990	0
306	20230629	134900	879730740	16990	16990	16990	16990	0
307	20230629	134800	879730740	16990	16980	16990	16980	4
308	20230629	134700	879662810	16980	16980	16980	16980	1
309	20230629	134600	879645830	16960	16980	16980	16960	529
310	20230629	134500	870673070	16980	16980	16980	16980	1
311	20230629	134400	870656090	16980	16980	16980	16970	501
312	20230629	134300	862154080	16980	16980	16980	16980	36
313	20230629	134200	861542800	16970	16970	16970	16970	100
314	20230629	134100	859845800	16970	16970	16970	16970	0
315	20230629	134000	859845800	16970	16970	16970	16970	100
316	20230629	133900	858148800	16980	16980	16980	16980	0
317	20230629	133800	858148800	16980	16980	16980	16980	0
318	20230629	133700	858148800	16980	16980	16980	16980	3
319	20230629	133600	858097860	16970	16970	16970	16970	0
320	20230629	133500	858097860	16970	16970	16970	16970	0
321	20230629	133400	858097860	16970	16970	16970	16970	94
322	20230629	133300	856502680	16990	16990	16990	16990	346
323	20230629	133200	850624140	16990	16990	16990	16990	0
324	20230629	133100	850624140	16990	16990	16990	16990	1
325	20230629	133000	850607150	16970	16970	16970	16970	43
326	20230629	132900	849877440	16970	16970	16970	16970	0
327	20230629	132800	849877440	16970	16970	16970	16970	0
328	20230629	132700	849877440	16970	16970	16970	16970	0
329	20230629	132600	849877440	16970	16970	16970	16970	0
330	20230629	132500	849877440	16970	16980	16980	16970	301
331	20230629	132400	844769460	16970	16970	16970	16970	0
332	20230629	132300	844769460	16970	16970	16970	16970	0
333	20230629	132200	844769460	16970	16970	16970	16970	0
334	20230629	132100	844769460	16970	16980	16980	16970	75
335	20230629	132000	843496610	16980	16980	16980	16980	125
336	20230629	131900	841374110	16990	16990	16990	16990	0
337	20230629	131800	841374110	16990	16990	16990	16990	20
338	20230629	131700	841034310	16990	17000	17000	16990	168
339	20230629	131600	838179960	16990	16990	16990	16990	0
340	20230629	131500	838179960	16990	16990	16990	16990	0
341	20230629	131400	838179960	16990	16990	16990	16990	29
342	20230629	131300	837687250	16990	16990	16990	16990	21
343	20230629	131200	837330460	16990	16990	16990	16990	0
344	20230629	131100	837330460	16990	16990	16990	16990	0
345	20230629	131000	837330460	16990	16960	16990	16960	62
346	20230629	130900	836278570	16970	16970	16970	16970	0
347	20230629	130800	836278570	16970	16970	16970	16970	15
348	20230629	130700	836024020	16990	16990	16990	16990	4
349	20230629	130600	835956060	16990	16980	16990	16980	12
350	20230629	130500	835752240	16980	16980	16980	16980	38
351	20230629	130400	835107000	17000	17000	17000	17000	0
352	20230629	130300	835107000	17000	17000	17000	17000	0
353	20230629	130200	835107000	17000	17000	17000	17000	2
354	20230629	130100	835073000	17000	16960	17000	16950	149
355	20230629	130000	832542440	16940	16970	16970	16940	286
356	20230629	125900	827695580	17000	16970	17000	16970	5
357	20230629	125800	827610640	16950	16940	16950	16940	316
358	20230629	125700	822257040	16950	16950	16950	16950	240
359	20230629	125600	818189040	16950	16950	16950	16950	325
360	20230629	125500	812680290	16940	16950	16950	16940	388
361	20230629	125400	806107320	16940	16960	16960	16940	1003
362	20230629	125300	789107800	16960	16960	16960	16960	195
363	20230629	125200	785800600	16960	16970	16970	16950	472
364	20230629	125100	777795770	16970	16960	16970	16960	443
365	20230629	125000	770281060	16970	16990	16990	16970	391
366	20230629	124900	763645610	16980	17000	17000	16980	1534
367	20230629	124800	737583600	17000	17000	17000	17000	0
368	20230629	124700	737583600	17000	17000	17000	17000	0
369	20230629	124600	737583600	17000	17000	17000	17000	111
370	20230629	124500	735696600	17000	17000	17000	17000	96
371	20230629	124400	734064600	17000	17000	17000	17000	137
372	20230629	124300	731735600	17000	17000	17000	17000	10
373	20230629	124200	731565600	17000	17000	17000	17000	264
374	20230629	124100	727077600	17020	17010	17020	17010	68
375	20230629	124000	725920860	17010	17010	17010	17010	2
376	20230629	123900	725886840	17010	17010	17010	17010	0
377	20230629	123800	725886840	17010	17010	17010	17010	86
378	20230629	123700	724423980	17000	17000	17000	17000	632
379	20230629	123600	713679980	17010	17010	17010	17010	2
380	20230629	123500	713645960	17010	17010	17010	17010	12
381	20230629	123400	713441840	17010	17010	17010	17010	0
382	20230629	123300	713441840	17010	17010	17010	17010	0
383	20230629	123200	713441840	17010	17010	17010	17010	1
384	20230629	123100	713424830	17000	17000	17000	17000	0
385	20230629	123000	713424830	17000	17000	17000	17000	109
386	20230629	122900	711571830	17000	17000	17000	17000	0
387	20230629	122800	711571830	17000	17040	17040	17000	1295
388	20230629	122700	689545420	17040	17030	17040	17030	34
389	20230629	122600	688966220	17030	17030	17030	17030	7
390	20230629	122500	688847010	17020	17020	17020	17020	0
391	20230629	122400	688847010	17020	17020	17020	17020	64
392	20230629	122300	687757730	17010	17010	17010	17010	0
393	20230629	122200	687757730	17010	17010	17010	17010	61
394	20230629	122100	686720120	17010	17010	17010	17010	5
395	20230629	122000	686635070	17010	17010	17010	17010	1
396	20230629	121900	686618060	17000	17000	17000	17000	0
397	20230629	121800	686618060	17000	17000	17000	17000	1
398	20230629	121700	686601060	17000	17000	17000	17000	268
399	20230629	121600	682045060	17000	17000	17000	17000	6
400	20230629	121500	681943060	17000	17000	17000	17000	229
401	20230629	121400	678050060	17000	17010	17010	17000	1612
402	20230629	121300	650645170	17020	17020	17020	17010	13
403	20230629	121200	650424010	17010	17010	17010	17010	886
404	20230629	121100	635353150	17020	17020	17020	17020	6
405	20230629	121000	635251030	17020	17020	17020	17020	5
406	20230629	120900	635165930	17020	17020	17020	17020	283
407	20230629	120800	630349270	17020	17020	17020	17020	26
408	20230629	120700	629906750	17010	17010	17010	17010	0
409	20230629	120600	629906750	17010	17010	17010	17010	0
410	20230629	120500	629906750	17010	17010	17010	17010	0
411	20230629	120400	629906750	17010	17020	17020	17010	181
412	20230629	120300	626827130	17040	17040	17040	17040	0
413	20230629	120200	626827130	17040	17040	17040	17040	1
414	20230629	120100	626810090	17020	17030	17030	17020	400
415	20230629	120000	620002080	17020	17030	17030	17020	317
416	20230629	115900	614604740	17040	17040	17040	17040	0
417	20230629	115800	614604740	17040	17030	17040	17030	12
418	20230629	115700	614400300	17020	17020	17020	17020	0
419	20230629	115600	614400300	17020	17020	17020	17020	50
420	20230629	115500	613549300	17020	17030	17030	17020	459
421	20230629	115400	605732990	17040	17040	17040	17040	0
422	20230629	115300	605732990	17040	17040	17040	17040	48
423	20230629	115200	604915070	17040	17040	17040	17040	0
424	20230629	115100	604915070	17040	17040	17040	17040	0
425	20230629	115000	604915070	17040	17040	17040	17040	22
426	20230629	114900	604540190	17040	17040	17040	17040	238
427	20230629	114800	600484670	17070	17070	17070	17070	0
428	20230629	114700	600484670	17070	17070	17070	17070	0
429	20230629	114600	600484670	17070	17070	17070	17070	0
430	20230629	114500	600484670	17070	17050	17070	17050	25
431	20230629	114400	600058180	17050	17050	17050	17050	103
432	20230629	114300	598302030	17050	17050	17050	17050	0
433	20230629	114200	598302030	17050	17050	17050	17050	0
434	20230629	114100	598302030	17050	17070	17070	17050	18
435	20230629	114000	597994970	17050	17050	17050	17050	0
436	20230629	113900	597994970	17050	17050	17050	17050	0
437	20230629	113800	597994970	17050	17050	17050	17050	1
438	20230629	113700	597977920	17040	17040	17040	17040	13
439	20230629	113600	597756400	17040	17040	17040	17040	0
440	20230629	113500	597756400	17040	17040	17040	17040	7
441	20230629	113400	597637120	17040	17040	17040	17040	0
442	20230629	113300	597637120	17040	17040	17040	17040	1
443	20230629	113200	597620080	17050	17050	17050	17050	0
444	20230629	113100	597620080	17050	17020	17100	17020	501
445	20230629	113000	589075160	17030	17030	17030	17030	2
446	20230629	112900	589041100	17010	17020	17020	17010	565
447	20230629	112800	579428900	17020	17030	17030	17020	72
448	20230629	112700	578203340	17020	17020	17020	17020	7
449	20230629	112600	578084200	17020	17020	17020	17020	129
450	20230629	112500	575888620	17020	17020	17020	17020	123
451	20230629	112400	573795160	17040	17040	17040	17040	0
452	20230629	112300	573795160	17040	17040	17040	17020	295
453	20230629	112200	568774210	17040	17040	17040	17040	151
454	20230629	112100	566201170	17040	17030	17040	17020	152
455	20230629	112000	563613490	17040	17040	17040	17040	60
456	20230629	111900	562591090	17040	17040	17040	17040	0
457	20230629	111800	562591090	17040	17040	17040	17040	0
458	20230629	111700	562591090	17040	17040	17040	17040	1
459	20230629	111600	562574050	17020	17020	17020	17020	25
460	20230629	111500	562148550	17020	17020	17020	17020	0
461	20230629	111400	562148550	17020	17020	17040	17000	1235
462	20230629	111300	541134120	17020	17010	17020	17010	829
463	20230629	111200	527026340	17020	17030	17030	17020	418
464	20230629	111100	519911870	17020	17030	17030	17020	101
465	20230629	111000	518191850	17030	17040	17040	17030	22
466	20230629	110900	517817170	17040	17050	17050	17040	811
467	20230629	110800	503996060	17060	17070	17070	17060	340
468	20230629	110700	498194970	17100	17060	17100	17060	71
469	20230629	110600	496983670	17060	17080	17080	17060	126
470	20230629	110500	494832790	17080	17080	17080	17080	249
471	20230629	110400	490579870	17090	17090	17090	17090	144
472	20230629	110300	488118910	17090	17090	17090	17090	0
473	20230629	110200	488118910	17090	17090	17090	17090	464
474	20230629	110100	480189150	17100	17100	17100	17100	117
475	20230629	110000	478188450	17100	17110	17110	17100	68
476	20230629	105900	477025640	17100	17100	17100	17100	387
477	20230629	105800	470407940	17100	17100	17100	17100	0
478	20230629	105700	470407940	17100	17100	17100	17100	1
479	20230629	105600	470390840	17100	17100	17100	17100	1
480	20230629	105500	470373740	17100	17110	17110	17090	1660
481	20230629	105400	441979020	17150	17150	17150	17150	3
482	20230629	105300	441927570	17150	17150	17150	17150	9
483	20230629	105200	441773220	17110	17110	17110	17110	50
484	20230629	105100	440917720	17120	17120	17120	17120	60
485	20230629	105000	439890520	17160	17120	17160	17120	44
486	20230629	104900	439136750	17120	17120	17120	17120	611
487	20230629	104800	428676430	17130	17130	17130	17130	62
488	20230629	104700	427614370	17130	17130	17130	17130	0
489	20230629	104600	427614370	17130	17130	17130	17130	1
490	20230629	104500	427597240	17130	17140	17140	17130	388
491	20230629	104400	420950790	17150	17150	17150	17150	50
492	20230629	104300	420093290	17160	17160	17160	17160	0
493	20230629	104200	420093290	17160	17160	17160	17160	5
494	20230629	104100	420007490	17140	17140	17140	17140	0
495	20230629	104000	420007490	17140	17140	17140	17140	0
496	20230629	103900	420007490	17140	17140	17140	17140	13
497	20230629	103800	419784670	17140	17160	17160	17140	2
498	20230629	103700	419750370	17130	17130	17130	17130	0
499	20230629	103600	419750370	17130	17130	17130	17130	0
500	20230629	103500	419750370	17130	17140	17160	17130	160
501	20230629	103400	417009040	17130	17130	17140	17130	350
502	20230629	103300	411012940	17140	17150	17150	17140	462
503	20230629	103200	403093020	17170	17170	17170	17170	1
504	20230629	103100	403075850	17170	17140	17170	17140	832
505	20230629	103000	388801660	17150	17150	17150	17150	1
506	20230629	102900	388784510	17140	17140	17140	17140	5
507	20230629	102800	388698810	17140	17140	17140	17140	183
508	20230629	102700	385562190	17170	17170	17170	17170	200
509	20230629	102600	382128190	17150	17150	17150	17150	0
510	20230629	102500	382128190	17150	17150	17150	17150	3
511	20230629	102400	382076740	17170	17140	17170	17140	135
512	20230629	102300	379762210	17150	17150	17150	17150	253
513	20230629	102200	375423260	17170	17170	17170	17170	20
514	20230629	102100	375079860	17160	17160	17160	17160	1
515	20230629	102000	375062700	17150	17150	17150	17150	10
516	20230629	101900	374891200	17150	17150	17150	17150	440
517	20230629	101800	367345200	17200	17200	17200	17200	0
518	20230629	101700	367345200	17200	17200	17200	17200	0
519	20230629	101600	367345200	17200	17200	17200	17200	0
520	20230629	101500	367345200	17200	17200	17200	17200	0
521	20230629	101400	367345200	17200	17160	17200	17160	1671
522	20230629	101300	338664040	17160	17150	17160	17150	4
523	20230629	101200	338595420	17160	17160	17160	17150	226
524	20230629	101100	334717460	17160	17150	17160	17150	253
525	20230629	101000	330377630	17160	17160	17160	17160	203
526	20230629	100900	326894150	17210	17170	17210	17170	5
527	20230629	100800	326808220	17170	17200	17200	17170	147
528	20230629	100700	324280030	17200	17190	17200	17190	111
529	20230629	100600	322370940	17150	17170	17170	17150	20
530	20230629	100500	322027760	17150	17150	17150	17150	0
531	20230629	100400	322027760	17150	17150	17150	17150	0
532	20230629	100300	322027760	17150	17190	17190	17150	300
533	20230629	100200	316878880	17200	17200	17200	17200	35
534	20230629	100100	316276880	17210	17210	17210	17210	0
535	20230629	100000	316276880	17210	17210	17210	17210	0
536	20230629	095900	316276880	17210	17210	17210	17190	25
537	20230629	095800	315846740	17210	17200	17210	17200	1180
538	20230629	095700	295547770	17210	17170	17210	17170	1277
539	20230629	095600	273591470	17150	17150	17150	17150	0
540	20230629	095500	273591470	17150	17170	17170	17150	8
541	20230629	095400	273454250	17150	17160	17160	17150	76
542	20230629	095300	272150330	17160	17170	17170	17160	16
543	20230629	095200	271875620	17170	17170	17170	17170	4
544	20230629	095100	271806940	17170	17170	17170	17170	1
545	20230629	095000	271789770	17170	17190	17200	17170	1666
546	20230629	094900	243170530	17190	17190	17190	17190	18
547	20230629	094800	242861110	17200	17200	17200	17200	2
548	20230629	094700	242826710	17200	17200	17200	17200	0
549	20230629	094600	242826710	17200	17200	17200	17200	5
550	20230629	094500	242740710	17190	17190	17200	17190	169
551	20230629	094400	239834680	17190	17190	17190	17190	144
552	20230629	094300	237359320	17190	17190	17190	17190	0
553	20230629	094200	237359320	17190	17180	17190	17180	103
554	20230629	094100	235589660	17180	17170	17190	17170	530
555	20230629	094000	226484830	17130	17130	17130	17130	0
556	20230629	093900	226484830	17130	17170	17170	17130	24
557	20230629	093800	226073150	17170	17170	17170	17170	1
558	20230629	093700	226055980	17170	17170	17170	17170	1
559	20230629	093600	226038810	17170	17160	17170	17160	11
560	20230629	093500	225850020	17160	17160	17160	17110	23
561	20230629	093400	225455440	17150	17150	17150	17150	100
562	20230629	093300	223740440	17110	17140	17140	17110	300
563	20230629	093200	218607320	17150	17150	17150	17150	0
564	20230629	093100	218607320	17150	17150	17150	17150	1
565	20230629	093000	218590170	17150	17110	17150	17100	185
566	20230629	092900	215424800	17110	17110	17110	17110	21
567	20230629	092800	215065490	17100	17120	17120	17100	233
568	20230629	092700	211080140	17110	17120	17140	17110	978
569	20230629	092600	194338980	17110	17160	17160	17110	3167
570	20230629	092500	140097120	17160	17160	17180	17160	106
571	20230629	092400	138278140	17150	17160	17160	17150	282
572	20230629	092300	133441830	17150	17150	17150	17150	10
573	20230629	092200	133270330	17150	17130	17150	17130	201
574	20230629	092100	129825200	17130	17140	17140	17130	676
575	20230629	092000	118243310	17140	17160	17160	17140	215
576	20230629	091900	114557120	17170	17180	17180	17160	1206
577	20230629	091800	93850030	17250	17250	17250	17250	30
578	20230629	091700	93332530	17170	17270	17280	17170	216
579	20230629	091600	89621030	17280	17280	17280	17280	433
580	20230629	091500	82138790	17280	17290	17290	17270	1366
581	20230629	091400	58521990	17290	17280	17300	17280	526
582	20230629	091300	49427980	17290	17220	17290	17220	46
583	20230629	091200	48633520	17220	17200	17220	17200	169
584	20230629	091100	45723950	17200	17200	17200	17190	150
585	20230629	091000	43143990	17220	17190	17220	17190	47
586	20230629	090900	42335030	17200	17190	17200	17190	60
587	20230629	090800	41303110	17200	17180	17200	17180	200
588	20230629	090700	37865110	17180	17180	17180	17180	2
589	20230629	090600	37830750	17180	17160	17180	17130	155
590	20230629	090500	35168800	17190	17190	17190	17190	11
591	20230629	090400	34979710	17190	17160	17190	17160	230
592	20230629	090300	31032080	17130	17130	17130	17130	414
593	20230629	090200	23940260	17130	17130	17140	17120	401
594	20230629	090100	17072610	17130	17170	17170	17130	377
595	20230629	090000	10609160	17170	17120	17200	17120	569