KissMeData/417970/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	204900	344097260	19080	19080	19080	19080	756
3	20230629	204800	344097260	19080	19080	19080	19080	0
4	20230629	204700	344097260	19080	19080	19080	19080	0
5	20230629	204600	344097260	19080	19080	19080	19080	0
6	20230629	204500	344097260	19080	19080	19080	19080	0
7	20230629	204400	344097260	19080	19080	19080	19080	0
8	20230629	204300	344097260	19080	19080	19080	19080	0
9	20230629	204200	344097260	19080	19080	19080	19080	0
10	20230629	204100	344097260	19080	19080	19080	19080	0
11	20230629	204000	344097260	19080	19080	19080	19080	0
12	20230629	203900	344097260	19080	19080	19080	19080	0
13	20230629	203800	344097260	19080	19080	19080	19080	0
14	20230629	203700	344097260	19080	19080	19080	19080	0
15	20230629	203600	344097260	19080	19080	19080	19080	0
16	20230629	203500	344097260	19080	19080	19080	19080	0
17	20230629	203400	344097260	19080	19080	19080	19080	0
18	20230629	203300	344097260	19080	19080	19080	19080	0
19	20230629	203200	344097260	19080	19080	19080	19080	0
20	20230629	203100	344097260	19080	19080	19080	19080	0
21	20230629	203000	344097260	19080	19080	19080	19080	0
22	20230629	202900	344097260	19080	19080	19080	19080	0
23	20230629	202800	344097260	19080	19080	19080	19080	0
24	20230629	202700	344097260	19080	19080	19080	19080	0
25	20230629	202600	344097260	19080	19080	19080	19080	0
26	20230629	202500	344097260	19080	19080	19080	19080	0
27	20230629	202400	344097260	19080	19080	19080	19080	0
28	20230629	202300	344097260	19080	19080	19080	19080	0
29	20230629	202200	344097260	19080	19080	19080	19080	0
30	20230629	202100	344097260	19080	19080	19080	19080	0
31	20230629	202000	344097260	19080	19080	19080	19080	0
32	20230629	201900	344097260	19080	19080	19080	19080	756
33	20230629	201800	344097260	19080	19080	19080	19080	0
34	20230629	201700	344097260	19080	19080	19080	19080	0
35	20230629	201600	344097260	19080	19080	19080	19080	0
36	20230629	201500	344097260	19080	19080	19080	19080	0
37	20230629	201400	344097260	19080	19080	19080	19080	0
38	20230629	201300	344097260	19080	19080	19080	19080	0
39	20230629	201200	344097260	19080	19080	19080	19080	0
40	20230629	201100	344097260	19080	19080	19080	19080	0
41	20230629	201000	344097260	19080	19080	19080	19080	0
42	20230629	200900	344097260	19080	19080	19080	19080	0
43	20230629	200800	344097260	19080	19080	19080	19080	0
44	20230629	200700	344097260	19080	19080	19080	19080	0
45	20230629	200600	344097260	19080	19080	19080	19080	0
46	20230629	200500	344097260	19080	19080	19080	19080	0
47	20230629	200400	344097260	19080	19080	19080	19080	0
48	20230629	200300	344097260	19080	19080	19080	19080	0
49	20230629	200200	344097260	19080	19080	19080	19080	0
50	20230629	200100	344097260	19080	19080	19080	19080	0
51	20230629	200000	344097260	19080	19080	19080	19080	0
52	20230629	195900	344097260	19080	19080	19080	19080	0
53	20230629	195800	344097260	19080	19080	19080	19080	0
54	20230629	195700	344097260	19080	19080	19080	19080	0
55	20230629	195600	344097260	19080	19080	19080	19080	0
56	20230629	195500	344097260	19080	19080	19080	19080	0
57	20230629	195400	344097260	19080	19080	19080	19080	0
58	20230629	195300	344097260	19080	19080	19080	19080	0
59	20230629	195200	344097260	19080	19080	19080	19080	0
60	20230629	195100	344097260	19080	19080	19080	19080	0
61	20230629	195000	344097260	19080	19080	19080	19080	0
62	20230629	194900	344097260	19080	19080	19080	19080	756
63	20230629	194800	344097260	19080	19080	19080	19080	0
64	20230629	194700	344097260	19080	19080	19080	19080	0
65	20230629	194600	344097260	19080	19080	19080	19080	0
66	20230629	194500	344097260	19080	19080	19080	19080	0
67	20230629	194400	344097260	19080	19080	19080	19080	0
68	20230629	194300	344097260	19080	19080	19080	19080	0
69	20230629	194200	344097260	19080	19080	19080	19080	0
70	20230629	194100	344097260	19080	19080	19080	19080	0
71	20230629	194000	344097260	19080	19080	19080	19080	0
72	20230629	193900	344097260	19080	19080	19080	19080	0
73	20230629	193800	344097260	19080	19080	19080	19080	0
74	20230629	193700	344097260	19080	19080	19080	19080	0
75	20230629	193600	344097260	19080	19080	19080	19080	0
76	20230629	193500	344097260	19080	19080	19080	19080	0
77	20230629	193400	344097260	19080	19080	19080	19080	0
78	20230629	193300	344097260	19080	19080	19080	19080	0
79	20230629	193200	344097260	19080	19080	19080	19080	0
80	20230629	193100	344097260	19080	19080	19080	19080	0
81	20230629	193000	344097260	19080	19080	19080	19080	0
82	20230629	192900	344097260	19080	19080	19080	19080	0
83	20230629	192800	344097260	19080	19080	19080	19080	0
84	20230629	192700	344097260	19080	19080	19080	19080	0
85	20230629	192600	344097260	19080	19080	19080	19080	0
86	20230629	192500	344097260	19080	19080	19080	19080	0
87	20230629	192400	344097260	19080	19080	19080	19080	0
88	20230629	192300	344097260	19080	19080	19080	19080	0
89	20230629	192200	344097260	19080	19080	19080	19080	0
90	20230629	192100	344097260	19080	19080	19080	19080	0
91	20230629	192000	344097260	19080	19080	19080	19080	0
92	20230629	191900	344097260	19080	19080	19080	19080	756
93	20230629	191800	344097260	19080	19080	19080	19080	0
94	20230629	191700	344097260	19080	19080	19080	19080	0
95	20230629	191600	344097260	19080	19080	19080	19080	0
96	20230629	191500	344097260	19080	19080	19080	19080	0
97	20230629	191400	344097260	19080	19080	19080	19080	0
98	20230629	191300	344097260	19080	19080	19080	19080	0
99	20230629	191200	344097260	19080	19080	19080	19080	0
100	20230629	191100	344097260	19080	19080	19080	19080	0
101	20230629	191000	344097260	19080	19080	19080	19080	0
102	20230629	190900	344097260	19080	19080	19080	19080	0
103	20230629	190800	344097260	19080	19080	19080	19080	0
104	20230629	190700	344097260	19080	19080	19080	19080	0
105	20230629	190600	344097260	19080	19080	19080	19080	0
106	20230629	190500	344097260	19080	19080	19080	19080	0
107	20230629	190400	344097260	19080	19080	19080	19080	0
108	20230629	190300	344097260	19080	19080	19080	19080	0
109	20230629	190200	344097260	19080	19080	19080	19080	0
110	20230629	190100	344097260	19080	19080	19080	19080	0
111	20230629	190000	344097260	19080	19080	19080	19080	0
112	20230629	185900	344097260	19080	19080	19080	19080	0
113	20230629	185800	344097260	19080	19080	19080	19080	0
114	20230629	185700	344097260	19080	19080	19080	19080	0
115	20230629	185600	344097260	19080	19080	19080	19080	0
116	20230629	185500	344097260	19080	19080	19080	19080	0
117	20230629	185400	344097260	19080	19080	19080	19080	0
118	20230629	185300	344097260	19080	19080	19080	19080	0
119	20230629	185200	344097260	19080	19080	19080	19080	0
120	20230629	185100	344097260	19080	19080	19080	19080	0
121	20230629	185000	344097260	19080	19080	19080	19080	0
122	20230629	184900	344097260	19080	19080	19080	19080	756
123	20230629	184800	344097260	19080	19080	19080	19080	0
124	20230629	184700	344097260	19080	19080	19080	19080	0
125	20230629	184600	344097260	19080	19080	19080	19080	0
126	20230629	184500	344097260	19080	19080	19080	19080	0
127	20230629	184400	344097260	19080	19080	19080	19080	0
128	20230629	184300	344097260	19080	19080	19080	19080	0
129	20230629	184200	344097260	19080	19080	19080	19080	0
130	20230629	184100	344097260	19080	19080	19080	19080	0
131	20230629	184000	344097260	19080	19080	19080	19080	0
132	20230629	183900	344097260	19080	19080	19080	19080	0
133	20230629	183800	344097260	19080	19080	19080	19080	0
134	20230629	183700	344097260	19080	19080	19080	19080	0
135	20230629	183600	344097260	19080	19080	19080	19080	0
136	20230629	183500	344097260	19080	19080	19080	19080	0
137	20230629	183400	344097260	19080	19080	19080	19080	0
138	20230629	183300	344097260	19080	19080	19080	19080	0
139	20230629	183200	344097260	19080	19080	19080	19080	0
140	20230629	183100	344097260	19080	19080	19080	19080	0
141	20230629	183000	344097260	19080	19080	19080	19080	0
142	20230629	182900	344097260	19080	19080	19080	19080	0
143	20230629	182800	344097260	19080	19080	19080	19080	0
144	20230629	182700	344097260	19080	19080	19080	19080	0
145	20230629	182600	344097260	19080	19080	19080	19080	0
146	20230629	182500	344097260	19080	19080	19080	19080	0
147	20230629	182400	344097260	19080	19080	19080	19080	0
148	20230629	182300	344097260	19080	19080	19080	19080	0
149	20230629	182200	344097260	19080	19080	19080	19080	0
150	20230629	182100	344097260	19080	19080	19080	19080	0
151	20230629	182000	344097260	19080	19080	19080	19080	0
152	20230629	181900	344097260	19080	19080	19080	19080	756
153	20230629	181800	344097260	19080	19080	19080	19080	0
154	20230629	181700	344097260	19080	19080	19080	19080	0
155	20230629	181600	344097260	19080	19080	19080	19080	0
156	20230629	181500	344097260	19080	19080	19080	19080	0
157	20230629	181400	344097260	19080	19080	19080	19080	0
158	20230629	181300	344097260	19080	19080	19080	19080	0
159	20230629	181200	344097260	19080	19080	19080	19080	0
160	20230629	181100	344097260	19080	19080	19080	19080	0
161	20230629	181000	344097260	19080	19080	19080	19080	0
162	20230629	180900	344097260	19080	19080	19080	19080	0
163	20230629	180800	344097260	19080	19080	19080	19080	0
164	20230629	180700	344097260	19080	19080	19080	19080	0
165	20230629	180600	344097260	19080	19080	19080	19080	0
166	20230629	180500	344097260	19080	19080	19080	19080	0
167	20230629	180400	344097260	19080	19080	19080	19080	0
168	20230629	180300	344097260	19080	19080	19080	19080	0
169	20230629	180200	344097260	19080	19080	19080	19080	0
170	20230629	180100	344097260	19080	19080	19080	19080	0
171	20230629	180000	344097260	19080	19080	19080	19080	0
172	20230629	175900	344097260	19080	19080	19080	19080	0
173	20230629	175800	344097260	19080	19080	19080	19080	0
174	20230629	175700	344097260	19080	19080	19080	19080	0
175	20230629	175600	344097260	19080	19080	19080	19080	0
176	20230629	175500	344097260	19080	19080	19080	19080	0
177	20230629	175400	344097260	19080	19080	19080	19080	0
178	20230629	175300	344097260	19080	19080	19080	19080	0
179	20230629	175200	344097260	19080	19080	19080	19080	0
180	20230629	175100	344097260	19080	19080	19080	19080	0
181	20230629	175000	344097260	19080	19080	19080	19080	0
182	20230629	174900	344097260	19080	19080	19080	19080	756
183	20230629	174800	344097260	19080	19080	19080	19080	0
184	20230629	174700	344097260	19080	19080	19080	19080	0
185	20230629	174600	344097260	19080	19080	19080	19080	0
186	20230629	174500	344097260	19080	19080	19080	19080	0
187	20230629	174400	344097260	19080	19080	19080	19080	0
188	20230629	174300	344097260	19080	19080	19080	19080	0
189	20230629	174200	344097260	19080	19080	19080	19080	0
190	20230629	174100	344097260	19080	19080	19080	19080	0
191	20230629	174000	344097260	19080	19080	19080	19080	0
192	20230629	173900	344097260	19080	19080	19080	19080	0
193	20230629	173800	344097260	19080	19080	19080	19080	0
194	20230629	173700	344097260	19080	19080	19080	19080	0
195	20230629	173600	344097260	19080	19080	19080	19080	0
196	20230629	173500	344097260	19080	19080	19080	19080	0
197	20230629	173400	344097260	19080	19080	19080	19080	0
198	20230629	173300	344097260	19080	19080	19080	19080	0
199	20230629	173200	344097260	19080	19080	19080	19080	0
200	20230629	173100	344097260	19080	19080	19080	19080	0
201	20230629	173000	344097260	19080	19080	19080	19080	0
202	20230629	172900	344097260	19080	19080	19080	19080	0
203	20230629	172800	344097260	19080	19080	19080	19080	0
204	20230629	172700	344097260	19080	19080	19080	19080	0
205	20230629	172600	344097260	19080	19080	19080	19080	0
206	20230629	172500	344097260	19080	19080	19080	19080	0
207	20230629	172400	344097260	19080	19080	19080	19080	0
208	20230629	172300	344097260	19080	19080	19080	19080	0
209	20230629	172200	344097260	19080	19080	19080	19080	0
210	20230629	172100	344097260	19080	19080	19080	19080	0
211	20230629	172000	344097260	19080	19080	19080	19080	0
212	20230629	171900	344097260	19080	19080	19080	19080	756
213	20230629	171800	344097260	19080	19080	19080	19080	0
214	20230629	171700	344097260	19080	19080	19080	19080	0
215	20230629	171600	344097260	19080	19080	19080	19080	0
216	20230629	171500	344097260	19080	19080	19080	19080	0
217	20230629	171400	344097260	19080	19080	19080	19080	0
218	20230629	171300	344097260	19080	19080	19080	19080	0
219	20230629	171200	344097260	19080	19080	19080	19080	0
220	20230629	171100	344097260	19080	19080	19080	19080	0
221	20230629	171000	344097260	19080	19080	19080	19080	0
222	20230629	170900	344097260	19080	19080	19080	19080	0
223	20230629	170800	344097260	19080	19080	19080	19080	0
224	20230629	170700	344097260	19080	19080	19080	19080	0
225	20230629	170600	344097260	19080	19080	19080	19080	0
226	20230629	170500	344097260	19080	19080	19080	19080	0
227	20230629	170400	344097260	19080	19080	19080	19080	0
228	20230629	170300	344097260	19080	19080	19080	19080	0
229	20230629	170200	344097260	19080	19080	19080	19080	0
230	20230629	170100	344097260	19080	19080	19080	19080	0
231	20230629	170000	344097260	19080	19080	19080	19080	0
232	20230629	165900	344097260	19080	19080	19080	19080	0
233	20230629	165800	344097260	19080	19080	19080	19080	0
234	20230629	165700	344097260	19080	19080	19080	19080	0
235	20230629	165600	344097260	19080	19080	19080	19080	0
236	20230629	165500	344097260	19080	19080	19080	19080	0
237	20230629	165400	344097260	19080	19080	19080	19080	0
238	20230629	165300	344097260	19080	19080	19080	19080	0
239	20230629	165200	344097260	19080	19080	19080	19080	0
240	20230629	165100	344097260	19080	19080	19080	19080	0
241	20230629	165000	344097260	19080	19080	19080	19080	0
242	20230629	164900	344097260	19080	19080	19080	19080	756
243	20230629	164800	344097260	19080	19080	19080	19080	0
244	20230629	164700	344097260	19080	19080	19080	19080	0
245	20230629	164600	344097260	19080	19080	19080	19080	0
246	20230629	164500	344097260	19080	19080	19080	19080	0
247	20230629	164400	344097260	19080	19080	19080	19080	0
248	20230629	164300	344097260	19080	19080	19080	19080	0
249	20230629	164200	344097260	19080	19080	19080	19080	0
250	20230629	164100	344097260	19080	19080	19080	19080	0
251	20230629	164000	344097260	19080	19080	19080	19080	0
252	20230629	163900	344097260	19080	19080	19080	19080	0
253	20230629	163800	344097260	19080	19080	19080	19080	0
254	20230629	163700	344097260	19080	19080	19080	19080	0
255	20230629	163600	344097260	19080	19080	19080	19080	0
256	20230629	163500	344097260	19080	19080	19080	19080	0
257	20230629	163400	344097260	19080	19080	19080	19080	0
258	20230629	163300	344097260	19080	19080	19080	19080	0
259	20230629	163200	344097260	19080	19080	19080	19080	0
260	20230629	163100	344097260	19080	19080	19080	19080	0
261	20230629	163000	344097260	19080	19080	19080	19080	0
262	20230629	162900	344097260	19080	19080	19080	19080	0
263	20230629	162800	344097260	19080	19080	19080	19080	0
264	20230629	162700	344097260	19080	19080	19080	19080	0
265	20230629	162600	344097260	19080	19080	19080	19080	0
266	20230629	162500	344097260	19080	19080	19080	19080	0
267	20230629	162400	344097260	19080	19080	19080	19080	0
268	20230629	162300	344097260	19080	19080	19080	19080	0
269	20230629	162200	344097260	19080	19080	19080	19080	0
270	20230629	162100	344097260	19080	19080	19080	19080	0
271	20230629	162000	344097260	19080	19080	19080	19080	0
272	20230629	161900	344097260	19080	19080	19080	19080	756
273	20230629	161800	344097260	19080	19080	19080	19080	0
274	20230629	161700	344097260	19080	19080	19080	19080	0
275	20230629	161600	344097260	19080	19080	19080	19080	0
276	20230629	161500	344097260	19080	19080	19080	19080	0
277	20230629	161400	344097260	19080	19080	19080	19080	0
278	20230629	161300	344097260	19080	19080	19080	19080	0
279	20230629	161200	344097260	19080	19080	19080	19080	0
280	20230629	161100	344097260	19080	19080	19080	19080	0
281	20230629	161000	344097260	19080	19080	19080	19080	0
282	20230629	160900	344097260	19080	19080	19080	19080	0
283	20230629	160800	344097260	19080	19080	19080	19080	0
284	20230629	160700	344097260	19080	19080	19080	19080	0
285	20230629	160600	344097260	19080	19080	19080	19080	0
286	20230629	160500	344097260	19080	19080	19080	19080	0
287	20230629	160400	344097260	19080	19080	19080	19080	0
288	20230629	160300	344097260	19080	19080	19080	19080	0
289	20230629	160200	344097260	19080	19080	19080	19080	0
290	20230629	160100	344097260	19080	19080	19080	19080	0
291	20230629	160000	344097260	19080	19080	19080	19080	0
292	20230629	155900	344097260	19080	19080	19080	19080	0
293	20230629	155800	344097260	19080	19080	19080	19080	0
294	20230629	155700	344097260	19080	19080	19080	19080	0
295	20230629	155600	344097260	19080	19080	19080	19080	0
296	20230629	155500	344097260	19080	19080	19080	19080	0
297	20230629	155400	344097260	19080	19080	19080	19080	0
298	20230629	155300	344097260	19080	19080	19080	19080	0
299	20230629	155200	344097260	19080	19080	19080	19080	0
300	20230629	155100	344097260	19080	19080	19080	19080	0
301	20230629	155000	344097260	19080	19080	19080	19080	0
302	20230629	154900	344097260	19080	19080	19080	19080	756
303	20230629	154800	344097260	19080	19080	19080	19080	0
304	20230629	154700	344097260	19080	19080	19080	19080	0
305	20230629	154600	344097260	19080	19080	19080	19080	0
306	20230629	154500	344097260	19080	19080	19080	19080	0
307	20230629	154400	344097260	19080	19080	19080	19080	0
308	20230629	154300	344097260	19080	19080	19080	19080	0
309	20230629	154200	344097260	19080	19080	19080	19080	0
310	20230629	154100	344097260	19080	19080	19080	19080	0
311	20230629	154000	344097260	19080	19080	19080	19080	0
312	20230629	153900	344097260	19080	19080	19080	19080	0
313	20230629	153800	344097260	19080	19080	19080	19080	0
314	20230629	153700	344097260	19080	19080	19080	19080	0
315	20230629	153600	344097260	19080	19080	19080	19080	0
316	20230629	153500	344097260	19080	19080	19080	19080	0
317	20230629	153400	344097260	19080	19080	19080	19080	0
318	20230629	153300	344097260	19080	19080	19080	19080	0
319	20230629	153200	344097260	19080	19080	19080	19080	0
320	20230629	153100	344097260	19080	19080	19080	19080	0
321	20230629	153000	344097260	19080	19080	19080	19080	756
322	20230629	152900	329672780	19200	19200	19200	19200	0
323	20230629	152800	329672780	19200	19200	19200	19200	0
324	20230629	152700	329672780	19200	19200	19200	19200	0
325	20230629	152600	329672780	19200	19200	19200	19200	0
326	20230629	152500	329672780	19200	19200	19200	19200	0
327	20230629	152400	329672780	19200	19200	19200	19200	0
328	20230629	152300	329672780	19200	19200	19200	19200	0
329	20230629	152200	329672780	19200	19200	19200	19200	0
330	20230629	152100	329672780	19200	19200	19200	19200	0
331	20230629	152000	329672780	19200	19200	19200	19200	0
332	20230629	151900	329672780	19200	19200	19200	19200	4
333	20230629	151800	329595980	19200	19200	19200	19200	156
334	20230629	151700	326600780	19200	19170	19200	19170	10
335	20230629	151600	326408960	19230	19200	19230	19200	80
336	20230629	151500	324872690	19230	19230	19230	19230	0
337	20230629	151400	324872690	19230	19220	19230	19220	137
338	20230629	151300	322239280	19230	19170	19230	19170	63
339	20230629	151200	321030950	19170	19140	19170	19130	186
340	20230629	151100	317467920	19130	19130	19130	19130	76
341	20230629	151000	316014040	19170	19170	19170	19170	0
342	20230629	150900	316014040	19170	19170	19170	19170	0
343	20230629	150800	316014040	19170	19150	19170	19040	402
344	20230629	150700	308348630	19180	19180	19180	19180	1
345	20230629	150600	308329450	19050	19150	19150	19050	574
346	20230629	150500	297378270	19240	19150	19240	19150	81
347	20230629	150400	295825100	19110	19110	19110	19110	40
348	20230629	150300	295060700	19150	19150	19150	19150	0
349	20230629	150200	295060700	19150	19110	19150	19110	17
350	20230629	150100	294735550	19110	19110	19110	19110	10
351	20230629	150000	294544450	19110	19190	19190	19110	64
352	20230629	145900	293320400	19190	19190	19190	19190	0
353	20230629	145800	293320400	19190	19190	19190	19190	0
354	20230629	145700	293320400	19190	19190	19190	19190	3
355	20230629	145600	293262830	19200	19180	19200	19180	4
356	20230629	145500	293186090	19180	19180	19180	19180	3
357	20230629	145400	293128550	19100	19120	19120	19100	141
358	20230629	145300	290433670	19240	19240	19240	19240	10
359	20230629	145200	290241270	19240	19180	19240	19180	10
360	20230629	145100	290049380	19180	19150	19180	19120	292
361	20230629	145000	284454380	19150	19150	19150	19150	100
362	20230629	144900	282539380	19150	19150	19150	19150	94
363	20230629	144800	280739280	19150	19140	19150	19140	342
364	20230629	144700	274191400	19140	19140	19140	19140	52
365	20230629	144600	273196120	19140	19140	19140	19130	33
366	20230629	144500	272564530	19140	19170	19170	19140	1166
367	20230629	144400	250230430	19180	19180	19180	19180	0
368	20230629	144300	250230430	19180	19180	19180	19180	0
369	20230629	144200	250230430	19180	19180	19180	19180	246
370	20230629	144100	245512150	19200	19200	19200	19200	0
371	20230629	144000	245512150	19200	19210	19210	19200	15
372	20230629	143900	245224070	19210	19210	19210	19210	8
373	20230629	143800	245070390	19210	19210	19210	19210	5
374	20230629	143700	244974340	19210	19210	19210	19210	0
375	20230629	143600	244974340	19210	19210	19210	19210	3
376	20230629	143500	244916710	19210	19210	19210	19210	6
377	20230629	143400	244801450	19210	19210	19210	19210	6
378	20230629	143300	244686190	19210	19200	19210	19200	8
379	20230629	143200	244532560	19200	19200	19200	19200	10
380	20230629	143100	244340560	19200	19190	19200	19190	222
381	20230629	143000	240080080	19250	19250	19250	19250	4
382	20230629	142900	240003080	19250	19250	19250	19250	6
383	20230629	142800	239887580	19250	19250	19250	19250	0
384	20230629	142700	239887580	19250	19190	19250	19190	21
385	20230629	142600	239484410	19190	19190	19190	19190	5
386	20230629	142500	239388460	19180	19190	19190	19180	48
387	20230629	142400	238467810	19190	19190	19190	19190	13
388	20230629	142300	238218340	19240	19230	19240	19230	16
389	20230629	142200	237910530	19220	19220	19220	19220	3
390	20230629	142100	237852870	19220	19220	19220	19220	3
391	20230629	142000	237795210	19210	19210	19210	19210	1
392	20230629	141900	237776000	19220	19220	19220	19220	3
393	20230629	141800	237718340	19220	19190	19220	19190	19
394	20230629	141700	237353700	19250	19250	19250	19250	4
395	20230629	141600	237276700	19200	19200	19200	19200	0
396	20230629	141500	237276700	19200	19200	19200	19200	6
397	20230629	141400	237161500	19260	19260	19260	19260	6
398	20230629	141300	237045940	19200	19200	19200	19200	40
399	20230629	141200	236277940	19260	19200	19260	19200	8
400	20230629	141100	236124160	19200	19260	19260	19200	104
401	20230629	141000	234127120	19260	19260	19260	19260	0
402	20230629	140900	234127120	19260	19260	19260	19260	4
403	20230629	140800	234050080	19200	19260	19260	19200	78
404	20230629	140700	232552120	19260	19260	19260	19260	0
405	20230629	140600	232552120	19260	19260	19260	19260	3
406	20230629	140500	232494340	19260	19260	19260	19260	4
407	20230629	140400	232417300	19200	19200	19200	19200	100
408	20230629	140300	230497300	19260	19260	19260	19260	5
409	20230629	140200	230401000	19260	19260	19260	19260	5
410	20230629	140100	230304700	19260	19260	19260	19260	93
411	20230629	140000	228513520	19260	19260	19260	19260	3
412	20230629	135900	228455740	19260	19260	19260	19260	11
413	20230629	135800	228243880	19260	19260	19260	19260	4
414	20230629	135700	228166840	19260	19260	19260	19260	7
415	20230629	135600	228032020	19260	19260	19260	19260	4
416	20230629	135500	227954980	19260	19260	19260	19260	8
417	20230629	135400	227800900	19260	19260	19260	19260	0
418	20230629	135300	227800900	19260	19260	19260	19260	13
419	20230629	135200	227550520	19260	19260	19260	19260	3
420	20230629	135100	227492740	19260	19260	19260	19260	0
421	20230629	135000	227492740	19260	19260	19260	19260	9
422	20230629	134900	227319400	19260	19260	19260	19260	3
423	20230629	134800	227261620	19260	19260	19260	19260	8
424	20230629	134700	227107540	19260	19260	19260	19260	5
425	20230629	134600	227011240	19260	19260	19260	19260	8
426	20230629	134500	226857160	19260	19260	19260	19260	100
427	20230629	134400	224931160	19260	19260	19260	19260	212
428	20230629	134300	220848040	19260	19260	19260	19260	4
429	20230629	134200	220771000	19250	19250	19250	19250	0
430	20230629	134100	220771000	19250	19250	19250	19250	8
431	20230629	134000	220617000	19260	19260	19260	19260	4
432	20230629	133900	220539960	19260	19260	19260	19260	7
433	20230629	133800	220405140	19260	19250	19260	19250	205
434	20230629	133700	216457200	19260	19260	19260	19260	9
435	20230629	133600	216283860	19260	19260	19260	19260	0
436	20230629	133500	216283860	19260	19260	19260	19260	11
437	20230629	133400	216072000	19260	19260	19260	19260	3
438	20230629	133300	216014220	19260	19260	19260	19260	0
439	20230629	133200	216014220	19260	19260	19260	19260	11
440	20230629	133100	215802360	19260	19260	19260	19260	3
441	20230629	133000	215744580	19260	19200	19260	19200	589
442	20230629	132900	204435480	19200	19190	19200	19190	76
443	20230629	132800	202976340	19160	19190	19190	19160	85
444	20230629	132700	201346920	19190	19190	19190	19190	0
445	20230629	132600	201346920	19190	19190	19190	19190	11
446	20230629	132500	201135830	19190	19190	19190	19150	185
447	20230629	132400	197590980	19180	19200	19200	19180	229
448	20230629	132300	193198620	19200	19200	19200	19200	30
449	20230629	132200	192622620	19190	19200	19260	19190	61
450	20230629	132100	191450950	19200	19210	19210	19190	92
451	20230629	132000	189684550	19230	19230	19230	19230	10
452	20230629	131900	189492250	19260	19260	19260	19260	8
453	20230629	131800	189338170	19260	19260	19260	19260	0
454	20230629	131700	189338170	19260	19260	19260	19260	41
455	20230629	131600	188548510	19260	19260	19260	19260	4
456	20230629	131500	188471470	19260	19260	19260	19260	5
457	20230629	131400	188375170	19260	19260	19260	19250	20
458	20230629	131300	187990020	19260	19290	19290	19260	6
459	20230629	131200	187874340	19290	19290	19290	19290	9
460	20230629	131100	187700730	19290	19290	19290	19290	7
461	20230629	131000	187565700	19290	19290	19290	19290	7
462	20230629	130900	187430670	19300	19300	19300	19300	0
463	20230629	130800	187430670	19300	19290	19300	19290	27
464	20230629	130700	186909640	19290	19290	19290	19290	0
465	20230629	130600	186909640	19290	19290	19290	19290	8
466	20230629	130500	186755320	19290	19260	19290	19260	10
467	20230629	130400	186562600	19300	19300	19300	19300	0
468	20230629	130300	186562600	19300	19300	19300	19300	7
469	20230629	130200	186427500	19300	19300	19300	19300	6
470	20230629	130100	186311700	19300	19300	19300	19300	4
471	20230629	130000	186234500	19300	19300	19300	19300	0
472	20230629	125900	186234500	19300	19300	19300	19300	7
473	20230629	125800	186099400	19300	19300	19300	19300	0
474	20230629	125700	186099400	19300	19300	19300	19300	0
475	20230629	125600	186099400	19300	19300	19300	19300	9
476	20230629	125500	185925700	19300	19300	19300	19300	0
477	20230629	125400	185925700	19300	19300	19300	19300	6
478	20230629	125300	185809900	19330	19330	19330	19330	4
479	20230629	125200	185732580	19330	19330	19330	19210	46
480	20230629	125100	184845770	19250	19200	19250	19200	110
481	20230629	125000	182731270	19180	19210	19210	19180	73
482	20230629	124900	181329930	19340	19340	19340	19340	6
483	20230629	124800	181213890	19340	19340	19340	19340	54
484	20230629	124700	180169530	19340	19340	19340	19340	6
485	20230629	124600	180053490	19340	19340	19340	19340	20
486	20230629	124500	179666690	19340	19340	19340	19340	6
487	20230629	124400	179550650	19340	19340	19340	19340	0
488	20230629	124300	179550650	19340	19350	19350	19340	11
489	20230629	124200	179337810	19340	19340	19340	19340	0
490	20230629	124100	179337810	19340	19340	19340	19340	2
491	20230629	124000	179299130	19340	19340	19340	19340	4
492	20230629	123900	179221770	19340	19340	19340	19340	2
493	20230629	123800	179183090	19340	19220	19340	19200	203
494	20230629	123700	175284580	19360	19360	19360	19360	0
495	20230629	123600	175284580	19360	19360	19360	19360	6
496	20230629	123500	175168420	19350	19350	19350	19350	2
497	20230629	123400	175129720	19350	19350	19350	19350	3
498	20230629	123300	175071670	19300	19300	19300	19300	0
499	20230629	123200	175071670	19300	19300	19300	19300	116
500	20230629	123100	172832870	19300	19300	19300	19300	7
501	20230629	123000	172697770	19300	19300	19300	19300	11
502	20230629	122900	172485470	19360	19360	19360	19360	4
503	20230629	122800	172408030	19300	19300	19300	19300	34
504	20230629	122700	171751830	19360	19360	19360	19360	6
505	20230629	122600	171635670	19360	19360	19360	19360	0
506	20230629	122500	171635670	19360	19360	19360	19360	5
507	20230629	122400	171538870	19360	19360	19360	19360	0
508	20230629	122300	171538870	19360	19360	19360	19360	0
509	20230629	122200	171538870	19360	19360	19360	19360	7
510	20230629	122100	171403350	19360	19360	19360	19360	0
511	20230629	122000	171403350	19360	19360	19360	19360	4
512	20230629	121900	171325910	19210	19220	19220	19210	119
513	20230629	121800	169039130	19230	19230	19230	19230	117
514	20230629	121700	166789220	19240	19240	19240	19240	3
515	20230629	121600	166731500	19240	19300	19300	19240	11
516	20230629	121500	166519480	19260	19260	19260	19260	12
517	20230629	121400	166288360	19360	19360	19360	19360	0
518	20230629	121300	166288360	19360	19360	19360	19360	6
519	20230629	121200	166172200	19360	19360	19360	19360	0
520	20230629	121100	166172200	19360	19360	19360	19360	5
521	20230629	121000	166075400	19360	19360	19360	19360	0
522	20230629	120900	166075400	19360	19360	19360	19360	6
523	20230629	120800	165959240	19360	19260	19360	19260	11
524	20230629	120700	165746380	19360	19360	19360	19360	69
525	20230629	120600	164410540	19360	19360	19360	19360	0
526	20230629	120500	164410540	19360	19360	19360	19360	0
527	20230629	120400	164410540	19360	19370	19370	19360	8
528	20230629	120300	164255640	19370	19370	19370	19370	0
529	20230629	120200	164255640	19370	19370	19370	19370	5
530	20230629	120100	164158790	19370	19370	19370	19370	0
531	20230629	120000	164158790	19370	19370	19370	19370	6
532	20230629	115900	164042570	19370	19370	19370	19370	1
533	20230629	115800	164023200	19370	19370	19370	19370	5
534	20230629	115700	163926350	19370	19370	19370	19370	0
535	20230629	115600	163926350	19370	19370	19370	19370	1
536	20230629	115500	163906980	19370	19370	19370	19370	7
537	20230629	115400	163771390	19370	19370	19370	19370	0
538	20230629	115300	163771390	19370	19370	19370	19370	4
539	20230629	115200	163693910	19370	19370	19370	19370	0
540	20230629	115100	163693910	19370	19370	19370	19370	6
541	20230629	115000	163577690	19380	19380	19380	19380	0
542	20230629	114900	163577690	19380	19380	19380	19380	5
543	20230629	114800	163480790	19380	19380	19380	19380	0
544	20230629	114700	163480790	19380	19380	19380	19380	20
545	20230629	114600	163093190	19370	19380	19380	19370	9
546	20230629	114500	162918790	19380	19380	19380	19380	0
547	20230629	114400	162918790	19380	19380	19380	19380	9
548	20230629	114300	162744370	19370	19370	19370	19370	0
549	20230629	114200	162744370	19370	19380	19380	19370	10
550	20230629	114100	162550600	19380	19380	19380	19380	0
551	20230629	114000	162550600	19380	19380	19380	19380	5
552	20230629	113900	162453700	19370	19370	19370	19370	0
553	20230629	113800	162453700	19370	19370	19370	19370	0
554	20230629	113700	162453700	19370	19370	19370	19370	3
555	20230629	113600	162395590	19370	19370	19370	19370	2
556	20230629	113500	162356850	19380	19250	19380	19230	78
557	20230629	113400	160853030	19380	19380	19380	19380	0
558	20230629	113300	160853030	19380	19380	19380	19380	5
559	20230629	113200	160756130	19380	19380	19380	19380	0
560	20230629	113100	160756130	19380	19380	19380	19380	0
561	20230629	113000	160756130	19380	19380	19380	19380	6
562	20230629	112900	160639850	19380	19250	19380	19250	85
563	20230629	112800	159002980	19380	19380	19380	19380	6
564	20230629	112700	158886700	19380	19380	19380	19380	0
565	20230629	112600	158886700	19380	19380	19380	19380	5
566	20230629	112500	158789800	19380	19320	19380	19320	25
567	20230629	112400	158306500	19300	19300	19300	19300	16
568	20230629	112300	157997700	19300	19300	19300	19300	0
569	20230629	112200	157997700	19300	19300	19300	19300	10
570	20230629	112100	157804700	19380	19380	19380	19380	5
571	20230629	112000	157707800	19380	19380	19380	19380	0
572	20230629	111900	157707800	19380	19380	19380	19380	5
573	20230629	111800	157610900	19380	19360	19380	19360	350
574	20230629	111700	150833900	19360	19360	19360	19360	6
575	20230629	111600	150717740	19370	19370	19370	19370	0
576	20230629	111500	150717740	19370	19370	19370	19370	7
577	20230629	111400	150582150	19270	19270	19270	19270	8
578	20230629	111300	150427990	19390	19390	19390	19390	0
579	20230629	111200	150427990	19390	19390	19390	19390	4
580	20230629	111100	150350430	19400	19390	19400	19390	100
581	20230629	111000	148410470	19390	19400	19400	19260	65
582	20230629	110900	147157520	19390	19390	19390	19390	4
583	20230629	110800	147079960	19300	19300	19300	19300	114
584	20230629	110700	144879760	19300	19300	19300	19300	0
585	20230629	110600	144879760	19300	19300	19300	19300	6
586	20230629	110500	144763960	19300	19300	19300	19300	2
587	20230629	110400	144725360	19400	19400	19400	19400	0
588	20230629	110300	144725360	19400	19400	19400	19400	5
589	20230629	110200	144628360	19390	19390	19390	19390	0
590	20230629	110100	144628360	19390	19390	19390	19390	7
591	20230629	110000	144492630	19400	19400	19400	19400	0
592	20230629	105900	144492630	19400	19300	19400	19300	78
593	20230629	105800	142981330	19250	19250	19250	19250	196
594	20230629	105700	139208330	19250	19250	19250	19250	7
595	20230629	105600	139073580	19250	19250	19250	19250	0
596	20230629	105500	139073580	19250	19250	19250	19250	4
597	20230629	105400	138996580	19250	19220	19250	19220	96
598	20230629	105300	137151310	19250	19230	19250	19220	61
599	20230629	105200	135977840	19250	19250	19250	19250	10
600	20230629	105100	135785340	19250	19250	19250	19250	6
601	20230629	105000	135669840	19250	19300	19300	19240	12
602	20230629	104900	135438580	19300	19300	19300	19300	20
603	20230629	104800	135052580	19300	19300	19300	19300	6
604	20230629	104700	134936780	19250	19250	19250	19250	0
605	20230629	104600	134936780	19250	19250	19250	19250	4
606	20230629	104500	134859780	19400	19400	19400	19400	5
607	20230629	104400	134762780	19390	19390	19390	19390	0
608	20230629	104300	134762780	19390	19400	19400	19390	8
609	20230629	104200	134607640	19410	19410	19410	19410	0
610	20230629	104100	134607640	19410	19410	19410	19410	5
611	20230629	104000	134510590	19410	19400	19410	19400	10
612	20230629	103900	134316530	19400	19400	19400	19400	5
613	20230629	103800	134219530	19320	19320	19320	19320	200
614	20230629	103700	130355530	19300	19300	19300	19300	15
615	20230629	103600	130066030	19200	19200	19200	19200	0
616	20230629	103500	130066030	19200	19210	19210	19200	451
617	20230629	103400	121406710	19200	19350	19440	19030	788
618	20230629	103300	106240210	19320	19320	19320	19320	0
619	20230629	103200	106240210	19320	19390	19390	19320	478
620	20230629	103100	96988080	19400	19400	19400	19400	115
621	20230629	103000	94757080	19400	19420	19420	19400	257
622	20230629	102900	89771200	19450	19450	19450	19450	0
623	20230629	102800	89771200	19450	19450	19450	19450	0
624	20230629	102700	89771200	19450	19450	19450	19450	0
625	20230629	102600	89771200	19450	19450	19450	19450	0
626	20230629	102500	89771200	19450	19450	19450	19450	0
627	20230629	102400	89771200	19450	19450	19450	19450	138
628	20230629	102300	87087100	19450	19450	19450	19450	55
629	20230629	102200	86017350	19450	19450	19450	19450	1
630	20230629	102100	85997900	19400	19400	19400	19400	0
631	20230629	102000	85997900	19400	19400	19400	19400	0
632	20230629	101900	85997900	19400	19400	19400	19400	0
633	20230629	101800	85997900	19400	19400	19400	19400	0
634	20230629	101700	85997900	19400	19400	19400	19400	0
635	20230629	101600	85997900	19400	19400	19400	19400	0
636	20230629	101500	85997900	19400	19400	19400	19400	0
637	20230629	101400	85997900	19400	19400	19400	19400	0
638	20230629	101300	85997900	19400	19400	19400	19400	0
639	20230629	101200	85997900	19400	19400	19400	19400	0
640	20230629	101100	85997900	19400	19400	19400	19400	0
641	20230629	101000	85997900	19400	19400	19400	19400	483
642	20230629	100900	76627700	19400	19390	19400	19390	5
643	20230629	100800	76530740	19400	19400	19400	19400	0
644	20230629	100700	76530740	19400	19400	19400	19400	100
645	20230629	100600	74590740	19400	19420	19420	19400	389
646	20230629	100500	67043010	19450	19450	19450	19450	0
647	20230629	100400	67043010	19450	19450	19450	19450	0
648	20230629	100300	67043010	19450	19500	19500	19450	552
649	20230629	100200	56297130	19500	19500	19500	19500	0
650	20230629	100100	56297130	19500	19500	19500	19500	0
651	20230629	100000	56297130	19500	19500	19500	19500	0
652	20230629	095900	56297130	19500	19500	19500	19500	100
653	20230629	095800	54347130	19540	19540	19540	19540	0
654	20230629	095700	54347130	19540	19540	19540	19540	1
655	20230629	095600	54327590	19540	19540	19540	19540	0
656	20230629	095500	54327590	19540	19540	19540	19540	20
657	20230629	095400	53936790	19500	19500	19500	19500	0
658	20230629	095300	53936790	19500	19500	19500	19500	10
659	20230629	095200	53741790	19500	19500	19500	19500	0
660	20230629	095100	53741790	19500	19500	19500	19500	129
661	20230629	095000	51226290	19470	19470	19470	19470	0
662	20230629	094900	51226290	19470	19470	19470	19470	0
663	20230629	094800	51226290	19470	19470	19470	19470	24
664	20230629	094700	50759010	19470	19470	19470	19470	0
665	20230629	094600	50759010	19470	19500	19500	19470	24
666	20230629	094500	50291100	19500	19500	19500	19500	4
667	20230629	094400	50213100	19500	19500	19500	19500	170
668	20230629	094300	46898100	19500	19550	19550	19500	58
669	20230629	094200	45766130	19550	19550	19550	19550	0
670	20230629	094100	45766130	19550	19560	19560	19550	74
671	20230629	094000	44319340	19560	19560	19560	19560	251
672	20230629	093900	39409780	19560	19560	19560	19560	0
673	20230629	093800	39409780	19560	19560	19560	19560	50
674	20230629	093700	38431780	19680	19680	19680	19680	2
675	20230629	093600	38392420	19680	19680	19680	19680	0
676	20230629	093500	38392420	19680	19680	19680	19680	0
677	20230629	093400	38392420	19680	19680	19680	19680	1
678	20230629	093300	38372740	19680	19560	19680	19550	81
679	20230629	093200	36788770	19560	19560	19560	19560	0
680	20230629	093100	36788770	19560	19680	19680	19560	3
681	20230629	093000	36729970	19570	19570	19570	19570	0
682	20230629	092900	36729970	19570	19610	19610	19570	422
683	20230629	092800	28465340	19700	19700	19700	19700	0
684	20230629	092700	28465340	19700	19700	19700	19700	0
685	20230629	092600	28465340	19700	19700	19700	19700	0
686	20230629	092500	28465340	19700	19700	19700	19700	0
687	20230629	092400	28465340	19700	19700	19700	19700	0
688	20230629	092300	28465340	19700	19700	19700	19700	0
689	20230629	092200	28465340	19700	19700	19700	19700	0
690	20230629	092100	28465340	19700	19660	19700	19590	31
691	20230629	092000	27855850	19670	19670	19670	19670	1
692	20230629	091900	27836180	19680	19680	19680	19680	2
693	20230629	091800	27796820	19700	19700	19700	19700	0
694	20230629	091700	27796820	19700	19660	19700	19650	227
695	20230629	091600	23327430	19690	19690	19690	19690	0
696	20230629	091500	23327430	19690	19690	19690	19690	25
697	20230629	091400	22835180	19690	19640	19690	19640	55
698	20230629	091300	21754350	19640	19650	19650	19640	23
699	20230629	091200	21302410	19650	19650	19650	19650	10
700	20230629	091100	21105910	19590	19590	19590	19590	0
701	20230629	091000	21105910	19590	19590	19590	19590	254
702	20230629	090900	16130050	19590	19590	19590	19590	0
703	20230629	090800	16130050	19590	19590	19590	19590	1
704	20230629	090700	16110460	19650	19590	19650	19590	103
705	20230629	090600	14091490	19600	19600	19600	19600	22
706	20230629	090500	13660290	19600	19600	19600	19600	34
707	20230629	090400	12993890	19650	19650	19650	19650	0
708	20230629	090300	12993890	19650	19650	19650	19650	0
709	20230629	090200	12993890	19650	19670	19670	19650	203
710	20230629	090100	9003460	19900	19900	19900	19900	0
711	20230629	090000	9003460	19900	19660	19900	19660	447