KissMeData/086670/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	193900	766039030	15760	15760	15760	15760	1761
3	20230629	193800	766039030	15760	15760	15760	15760	0
4	20230629	193700	766039030	15760	15760	15760	15760	0
5	20230629	193600	766039030	15760	15760	15760	15760	0
6	20230629	193500	766039030	15760	15760	15760	15760	0
7	20230629	193400	766039030	15760	15760	15760	15760	0
8	20230629	193300	766039030	15760	15760	15760	15760	0
9	20230629	193200	766039030	15760	15760	15760	15760	0
10	20230629	193100	766039030	15760	15760	15760	15760	0
11	20230629	193000	766039030	15760	15760	15760	15760	0
12	20230629	192900	766039030	15760	15760	15760	15760	0
13	20230629	192800	766039030	15760	15760	15760	15760	0
14	20230629	192700	766039030	15760	15760	15760	15760	0
15	20230629	192600	766039030	15760	15760	15760	15760	0
16	20230629	192500	766039030	15760	15760	15760	15760	0
17	20230629	192400	766039030	15760	15760	15760	15760	0
18	20230629	192300	766039030	15760	15760	15760	15760	0
19	20230629	192200	766039030	15760	15760	15760	15760	0
20	20230629	192100	766039030	15760	15760	15760	15760	0
21	20230629	192000	766039030	15760	15760	15760	15760	0
22	20230629	191900	766039030	15760	15760	15760	15760	0
23	20230629	191800	766039030	15760	15760	15760	15760	0
24	20230629	191700	766039030	15760	15760	15760	15760	0
25	20230629	191600	766039030	15760	15760	15760	15760	0
26	20230629	191500	766039030	15760	15760	15760	15760	0
27	20230629	191400	766039030	15760	15760	15760	15760	0
28	20230629	191300	766039030	15760	15760	15760	15760	0
29	20230629	191200	766039030	15760	15760	15760	15760	0
30	20230629	191100	766039030	15760	15760	15760	15760	0
31	20230629	191000	766039030	15760	15760	15760	15760	0
32	20230629	190900	766039030	15760	15760	15760	15760	1761
33	20230629	190800	766039030	15760	15760	15760	15760	0
34	20230629	190700	766039030	15760	15760	15760	15760	0
35	20230629	190600	766039030	15760	15760	15760	15760	0
36	20230629	190500	766039030	15760	15760	15760	15760	0
37	20230629	190400	766039030	15760	15760	15760	15760	0
38	20230629	190300	766039030	15760	15760	15760	15760	0
39	20230629	190200	766039030	15760	15760	15760	15760	0
40	20230629	190100	766039030	15760	15760	15760	15760	0
41	20230629	190000	766039030	15760	15760	15760	15760	0
42	20230629	185900	766039030	15760	15760	15760	15760	0
43	20230629	185800	766039030	15760	15760	15760	15760	0
44	20230629	185700	766039030	15760	15760	15760	15760	0
45	20230629	185600	766039030	15760	15760	15760	15760	0
46	20230629	185500	766039030	15760	15760	15760	15760	0
47	20230629	185400	766039030	15760	15760	15760	15760	0
48	20230629	185300	766039030	15760	15760	15760	15760	0
49	20230629	185200	766039030	15760	15760	15760	15760	0
50	20230629	185100	766039030	15760	15760	15760	15760	0
51	20230629	185000	766039030	15760	15760	15760	15760	0
52	20230629	184900	766039030	15760	15760	15760	15760	0
53	20230629	184800	766039030	15760	15760	15760	15760	0
54	20230629	184700	766039030	15760	15760	15760	15760	0
55	20230629	184600	766039030	15760	15760	15760	15760	0
56	20230629	184500	766039030	15760	15760	15760	15760	0
57	20230629	184400	766039030	15760	15760	15760	15760	0
58	20230629	184300	766039030	15760	15760	15760	15760	0
59	20230629	184200	766039030	15760	15760	15760	15760	0
60	20230629	184100	766039030	15760	15760	15760	15760	0
61	20230629	184000	766039030	15760	15760	15760	15760	0
62	20230629	183900	766039030	15760	15760	15760	15760	1761
63	20230629	183800	766039030	15760	15760	15760	15760	0
64	20230629	183700	766039030	15760	15760	15760	15760	0
65	20230629	183600	766039030	15760	15760	15760	15760	0
66	20230629	183500	766039030	15760	15760	15760	15760	0
67	20230629	183400	766039030	15760	15760	15760	15760	0
68	20230629	183300	766039030	15760	15760	15760	15760	0
69	20230629	183200	766039030	15760	15760	15760	15760	0
70	20230629	183100	766039030	15760	15760	15760	15760	0
71	20230629	183000	766039030	15760	15760	15760	15760	0
72	20230629	182900	766039030	15760	15760	15760	15760	0
73	20230629	182800	766039030	15760	15760	15760	15760	0
74	20230629	182700	766039030	15760	15760	15760	15760	0
75	20230629	182600	766039030	15760	15760	15760	15760	0
76	20230629	182500	766039030	15760	15760	15760	15760	0
77	20230629	182400	766039030	15760	15760	15760	15760	0
78	20230629	182300	766039030	15760	15760	15760	15760	0
79	20230629	182200	766039030	15760	15760	15760	15760	0
80	20230629	182100	766039030	15760	15760	15760	15760	0
81	20230629	182000	766039030	15760	15760	15760	15760	0
82	20230629	181900	766039030	15760	15760	15760	15760	0
83	20230629	181800	766039030	15760	15760	15760	15760	0
84	20230629	181700	766039030	15760	15760	15760	15760	0
85	20230629	181600	766039030	15760	15760	15760	15760	0
86	20230629	181500	766039030	15760	15760	15760	15760	0
87	20230629	181400	766039030	15760	15760	15760	15760	0
88	20230629	181300	766039030	15760	15760	15760	15760	0
89	20230629	181200	766039030	15760	15760	15760	15760	0
90	20230629	181100	766039030	15760	15760	15760	15760	0
91	20230629	181000	766039030	15760	15760	15760	15760	0
92	20230629	180900	766039030	15760	15760	15760	15760	1761
93	20230629	180800	766039030	15760	15760	15760	15760	0
94	20230629	180700	766039030	15760	15760	15760	15760	0
95	20230629	180600	766039030	15760	15760	15760	15760	0
96	20230629	180500	766039030	15760	15760	15760	15760	0
97	20230629	180400	766039030	15760	15760	15760	15760	0
98	20230629	180300	766039030	15760	15760	15760	15760	0
99	20230629	180200	766039030	15760	15760	15760	15760	0
100	20230629	180100	766039030	15760	15760	15760	15760	0
101	20230629	180000	766039030	15760	15760	15760	15760	0
102	20230629	175900	766039030	15760	15760	15760	15760	0
103	20230629	175800	766039030	15760	15760	15760	15760	0
104	20230629	175700	766039030	15760	15760	15760	15760	0
105	20230629	175600	766039030	15760	15760	15760	15760	0
106	20230629	175500	766039030	15760	15760	15760	15760	0
107	20230629	175400	766039030	15760	15760	15760	15760	0
108	20230629	175300	766039030	15760	15760	15760	15760	0
109	20230629	175200	766039030	15760	15760	15760	15760	0
110	20230629	175100	766039030	15760	15760	15760	15760	0
111	20230629	175000	766039030	15760	15760	15760	15760	0
112	20230629	174900	766039030	15760	15760	15760	15760	0
113	20230629	174800	766039030	15760	15760	15760	15760	0
114	20230629	174700	766039030	15760	15760	15760	15760	0
115	20230629	174600	766039030	15760	15760	15760	15760	0
116	20230629	174500	766039030	15760	15760	15760	15760	0
117	20230629	174400	766039030	15760	15760	15760	15760	0
118	20230629	174300	766039030	15760	15760	15760	15760	0
119	20230629	174200	766039030	15760	15760	15760	15760	0
120	20230629	174100	766039030	15760	15760	15760	15760	0
121	20230629	174000	766039030	15760	15760	15760	15760	0
122	20230629	173900	766039030	15760	15760	15760	15760	1761
123	20230629	173800	766039030	15760	15760	15760	15760	0
124	20230629	173700	766039030	15760	15760	15760	15760	0
125	20230629	173600	766039030	15760	15760	15760	15760	0
126	20230629	173500	766039030	15760	15760	15760	15760	0
127	20230629	173400	766039030	15760	15760	15760	15760	0
128	20230629	173300	766039030	15760	15760	15760	15760	0
129	20230629	173200	766039030	15760	15760	15760	15760	0
130	20230629	173100	766039030	15760	15760	15760	15760	0
131	20230629	173000	766039030	15760	15760	15760	15760	0
132	20230629	172900	766039030	15760	15760	15760	15760	0
133	20230629	172800	766039030	15760	15760	15760	15760	0
134	20230629	172700	766039030	15760	15760	15760	15760	0
135	20230629	172600	766039030	15760	15760	15760	15760	0
136	20230629	172500	766039030	15760	15760	15760	15760	0
137	20230629	172400	766039030	15760	15760	15760	15760	0
138	20230629	172300	766039030	15760	15760	15760	15760	0
139	20230629	172200	766039030	15760	15760	15760	15760	0
140	20230629	172100	766039030	15760	15760	15760	15760	0
141	20230629	172000	766039030	15760	15760	15760	15760	0
142	20230629	171900	766039030	15760	15760	15760	15760	0
143	20230629	171800	766039030	15760	15760	15760	15760	0
144	20230629	171700	766039030	15760	15760	15760	15760	0
145	20230629	171600	766039030	15760	15760	15760	15760	0
146	20230629	171500	766039030	15760	15760	15760	15760	0
147	20230629	171400	766039030	15760	15760	15760	15760	0
148	20230629	171300	766039030	15760	15760	15760	15760	0
149	20230629	171200	766039030	15760	15760	15760	15760	0
150	20230629	171100	766039030	15760	15760	15760	15760	0
151	20230629	171000	766039030	15760	15760	15760	15760	0
152	20230629	170900	766039030	15760	15760	15760	15760	1761
153	20230629	170800	766039030	15760	15760	15760	15760	0
154	20230629	170700	766039030	15760	15760	15760	15760	0
155	20230629	170600	766039030	15760	15760	15760	15760	0
156	20230629	170500	766039030	15760	15760	15760	15760	0
157	20230629	170400	766039030	15760	15760	15760	15760	0
158	20230629	170300	766039030	15760	15760	15760	15760	0
159	20230629	170200	766039030	15760	15760	15760	15760	0
160	20230629	170100	766039030	15760	15760	15760	15760	0
161	20230629	170000	766039030	15760	15760	15760	15760	0
162	20230629	165900	766039030	15760	15760	15760	15760	0
163	20230629	165800	766039030	15760	15760	15760	15760	0
164	20230629	165700	766039030	15760	15760	15760	15760	0
165	20230629	165600	766039030	15760	15760	15760	15760	0
166	20230629	165500	766039030	15760	15760	15760	15760	0
167	20230629	165400	766039030	15760	15760	15760	15760	0
168	20230629	165300	766039030	15760	15760	15760	15760	0
169	20230629	165200	766039030	15760	15760	15760	15760	0
170	20230629	165100	766039030	15760	15760	15760	15760	0
171	20230629	165000	766039030	15760	15760	15760	15760	0
172	20230629	164900	766039030	15760	15760	15760	15760	0
173	20230629	164800	766039030	15760	15760	15760	15760	0
174	20230629	164700	766039030	15760	15760	15760	15760	0
175	20230629	164600	766039030	15760	15760	15760	15760	0
176	20230629	164500	766039030	15760	15760	15760	15760	0
177	20230629	164400	766039030	15760	15760	15760	15760	0
178	20230629	164300	766039030	15760	15760	15760	15760	0
179	20230629	164200	766039030	15760	15760	15760	15760	0
180	20230629	164100	766039030	15760	15760	15760	15760	0
181	20230629	164000	766039030	15760	15760	15760	15760	0
182	20230629	163900	766039030	15760	15760	15760	15760	1761
183	20230629	163800	766039030	15760	15760	15760	15760	0
184	20230629	163700	766039030	15760	15760	15760	15760	0
185	20230629	163600	766039030	15760	15760	15760	15760	0
186	20230629	163500	766039030	15760	15760	15760	15760	0
187	20230629	163400	766039030	15760	15760	15760	15760	0
188	20230629	163300	766039030	15760	15760	15760	15760	0
189	20230629	163200	766039030	15760	15760	15760	15760	0
190	20230629	163100	766039030	15760	15760	15760	15760	0
191	20230629	163000	766039030	15760	15760	15760	15760	0
192	20230629	162900	766039030	15760	15760	15760	15760	0
193	20230629	162800	766039030	15760	15760	15760	15760	0
194	20230629	162700	766039030	15760	15760	15760	15760	0
195	20230629	162600	766039030	15760	15760	15760	15760	0
196	20230629	162500	766039030	15760	15760	15760	15760	0
197	20230629	162400	766039030	15760	15760	15760	15760	0
198	20230629	162300	766039030	15760	15760	15760	15760	0
199	20230629	162200	766039030	15760	15760	15760	15760	0
200	20230629	162100	766039030	15760	15760	15760	15760	0
201	20230629	162000	766039030	15760	15760	15760	15760	0
202	20230629	161900	766039030	15760	15760	15760	15760	0
203	20230629	161800	766039030	15760	15760	15760	15760	0
204	20230629	161700	766039030	15760	15760	15760	15760	0
205	20230629	161600	766039030	15760	15760	15760	15760	0
206	20230629	161500	766039030	15760	15760	15760	15760	0
207	20230629	161400	766039030	15760	15760	15760	15760	0
208	20230629	161300	766039030	15760	15760	15760	15760	0
209	20230629	161200	766039030	15760	15760	15760	15760	0
210	20230629	161100	766039030	15760	15760	15760	15760	0
211	20230629	161000	766039030	15760	15760	15760	15760	0
212	20230629	160900	766039030	15760	15760	15760	15760	1761
213	20230629	160800	766039030	15760	15760	15760	15760	0
214	20230629	160700	766039030	15760	15760	15760	15760	0
215	20230629	160600	766039030	15760	15760	15760	15760	0
216	20230629	160500	766039030	15760	15760	15760	15760	0
217	20230629	160400	766039030	15760	15760	15760	15760	0
218	20230629	160300	766039030	15760	15760	15760	15760	0
219	20230629	160200	766039030	15760	15760	15760	15760	0
220	20230629	160100	766039030	15760	15760	15760	15760	0
221	20230629	160000	766039030	15760	15760	15760	15760	0
222	20230629	155900	766039030	15760	15760	15760	15760	0
223	20230629	155800	766039030	15760	15760	15760	15760	0
224	20230629	155700	766039030	15760	15760	15760	15760	0
225	20230629	155600	766039030	15760	15760	15760	15760	0
226	20230629	155500	766039030	15760	15760	15760	15760	0
227	20230629	155400	766039030	15760	15760	15760	15760	0
228	20230629	155300	766039030	15760	15760	15760	15760	0
229	20230629	155200	766039030	15760	15760	15760	15760	0
230	20230629	155100	766039030	15760	15760	15760	15760	0
231	20230629	155000	766039030	15760	15760	15760	15760	0
232	20230629	154900	766039030	15760	15760	15760	15760	0
233	20230629	154800	766039030	15760	15760	15760	15760	0
234	20230629	154700	766039030	15760	15760	15760	15760	0
235	20230629	154600	766039030	15760	15760	15760	15760	0
236	20230629	154500	766039030	15760	15760	15760	15760	0
237	20230629	154400	766039030	15760	15760	15760	15760	0
238	20230629	154300	766039030	15760	15760	15760	15760	0
239	20230629	154200	766039030	15760	15760	15760	15760	0
240	20230629	154100	766039030	15760	15760	15760	15760	0
241	20230629	154000	766039030	15760	15760	15760	15760	0
242	20230629	153900	766039030	15760	15760	15760	15760	1761
243	20230629	153800	766039030	15760	15760	15760	15760	0
244	20230629	153700	766039030	15760	15760	15760	15760	0
245	20230629	153600	766039030	15760	15760	15760	15760	0
246	20230629	153500	766039030	15760	15760	15760	15760	0
247	20230629	153400	766039030	15760	15760	15760	15760	0
248	20230629	153300	766039030	15760	15760	15760	15760	0
249	20230629	153200	766039030	15760	15760	15760	15760	0
250	20230629	153100	766039030	15760	15760	15760	15760	0
251	20230629	153000	766039030	15760	15760	15760	15760	1761
252	20230629	152900	738285670	15760	15760	15760	15760	0
253	20230629	152800	738285670	15760	15760	15760	15760	0
254	20230629	152700	738285670	15760	15760	15760	15760	0
255	20230629	152600	738285670	15760	15760	15760	15760	0
256	20230629	152500	738285670	15760	15760	15760	15760	0
257	20230629	152400	738285670	15760	15760	15760	15760	0
258	20230629	152300	738285670	15760	15760	15760	15760	0
259	20230629	152200	738285670	15760	15760	15760	15760	0
260	20230629	152100	738285670	15760	15760	15760	15760	0
261	20230629	152000	738285670	15760	15760	15760	15760	0
262	20230629	151900	738285670	15760	15750	15760	15750	206
263	20230629	151800	735039510	15750	15750	15750	15750	1
264	20230629	151700	735023760	15740	15740	15740	15740	12
265	20230629	151600	734834880	15730	15730	15730	15730	90
266	20230629	151500	733419180	15720	15720	15720	15720	0
267	20230629	151400	733419180	15720	15720	15720	15720	0
268	20230629	151300	733419180	15720	15720	15720	15720	1337
269	20230629	151200	712401540	15730	15740	15740	15730	395
270	20230629	151100	706188070	15740	15740	15740	15740	169
271	20230629	151000	703528010	15730	15730	15730	15730	0
272	20230629	150900	703528010	15730	15750	15750	15730	533
273	20230629	150800	695142660	15730	15730	15730	15730	0
274	20230629	150700	695142660	15730	15740	15740	15730	22
275	20230629	150600	694796430	15740	15740	15750	15740	164
276	20230629	150500	692214570	15730	15740	15740	15730	7
277	20230629	150400	692104400	15740	15740	15740	15740	4
278	20230629	150300	692041440	15730	15750	15750	15730	20
279	20230629	150200	691726460	15750	15750	15750	15750	100
280	20230629	150100	690151460	15750	15750	15750	15750	3
281	20230629	150000	690104210	15750	15750	15750	15750	15
282	20230629	145900	689867960	15750	15750	15760	15750	77
283	20230629	145800	688654580	15750	15770	15770	15750	330
284	20230629	145700	683450870	15760	15760	15760	15760	0
285	20230629	145600	683450870	15760	15760	15760	15760	2
286	20230629	145500	683419350	15760	15760	15760	15760	2
287	20230629	145400	683387830	15750	15750	15750	15750	1
288	20230629	145300	683372080	15750	15750	15750	15750	0
289	20230629	145200	683372080	15750	15750	15750	15750	0
290	20230629	145100	683372080	15750	15750	15750	15750	5
291	20230629	145000	683293330	15730	15730	15730	15730	0
292	20230629	144900	683293330	15730	15730	15730	15730	0
293	20230629	144800	683293330	15730	15730	15730	15730	1
294	20230629	144700	683277600	15730	15740	15740	15730	15
295	20230629	144600	683041550	15730	15740	15740	15730	22
296	20230629	144500	682695390	15750	15750	15750	15750	0
297	20230629	144400	682695390	15750	15750	15750	15750	0
298	20230629	144300	682695390	15750	15750	15750	15750	10
299	20230629	144200	682537890	15730	15730	15730	15730	0
300	20230629	144100	682537890	15730	15730	15730	15730	3
301	20230629	144000	682490700	15760	15760	15760	15760	75
302	20230629	143900	681308700	15760	15760	15760	15760	100
303	20230629	143800	679732700	15770	15770	15770	15770	0
304	20230629	143700	679732700	15770	15770	15770	15770	1
305	20230629	143600	679716930	15770	15770	15770	15770	82
306	20230629	143500	678423790	15790	15790	15790	15790	0
307	20230629	143400	678423790	15790	15790	15790	15790	0
308	20230629	143300	678423790	15790	15790	15790	15790	0
309	20230629	143200	678423790	15790	15770	15790	15770	11
310	20230629	143100	678250300	15800	15800	15800	15800	0
311	20230629	143000	678250300	15800	15800	15800	15800	0
312	20230629	142900	678250300	15800	15800	15800	15800	0
313	20230629	142800	678250300	15800	15800	15800	15800	106
314	20230629	142700	676575500	15790	15780	15790	15780	223
315	20230629	142600	673055340	15760	15760	15760	15760	0
316	20230629	142500	673055340	15760	15760	15760	15760	1
317	20230629	142400	673039580	15760	15760	15760	15760	0
318	20230629	142300	673039580	15760	15760	15760	15760	3
319	20230629	142200	672992300	15760	15760	15760	15760	0
320	20230629	142100	672992300	15760	15760	15760	15760	0
321	20230629	142000	672992300	15760	15760	15760	15760	2
322	20230629	141900	672960780	15750	15750	15750	15750	0
323	20230629	141800	672960780	15750	15750	15750	15750	0
324	20230629	141700	672960780	15750	15750	15750	15750	8
325	20230629	141600	672834780	15750	15750	15750	15750	0
326	20230629	141500	672834780	15750	15750	15750	15750	0
327	20230629	141400	672834780	15750	15750	15750	15750	0
328	20230629	141300	672834780	15750	15750	15750	15750	0
329	20230629	141200	672834780	15750	15750	15750	15750	152
330	20230629	141100	670440780	15730	15740	15740	15730	552
331	20230629	141000	661757300	15750	15750	15750	15750	0
332	20230629	140900	661757300	15750	15750	15750	15750	0
333	20230629	140800	661757300	15750	15750	15750	15750	0
334	20230629	140700	661757300	15750	15750	15750	15750	273
335	20230629	140600	657457550	15740	15740	15740	15740	60
336	20230629	140500	656513150	15740	15740	15740	15740	0
337	20230629	140400	656513150	15740	15740	15740	15740	17
338	20230629	140300	656245570	15740	15740	15750	15740	880
339	20230629	140200	642392840	15740	15740	15800	15740	143
340	20230629	140100	640141960	15740	15740	15740	15740	200
341	20230629	140000	636993960	15750	15750	15750	15750	106
342	20230629	135900	635324460	15750	15750	15750	15750	54
343	20230629	135800	634473960	15750	15750	15750	15750	502
344	20230629	135700	626567460	15750	15780	15790	15750	18
345	20230629	135600	626283700	15750	15750	15750	15750	616
346	20230629	135500	616581700	15760	15760	15760	15760	0
347	20230629	135400	616581700	15760	15760	15760	15760	0
348	20230629	135300	616581700	15760	15760	15760	15760	1
349	20230629	135200	616565940	15770	15770	15770	15770	443
350	20230629	135100	609579830	15750	15750	15750	15750	0
351	20230629	135000	609579830	15750	15750	15750	15750	0
352	20230629	134900	609579830	15750	15760	15760	15750	60
353	20230629	134800	608634430	15770	15770	15770	15770	0
354	20230629	134700	608634430	15770	15770	15770	15770	0
355	20230629	134600	608634430	15770	15770	15770	15770	57
356	20230629	134500	607735540	15780	15770	15780	15770	33
357	20230629	134400	607214830	15750	15750	15750	15750	0
358	20230629	134300	607214830	15750	15750	15750	15750	72
359	20230629	134200	606080830	15780	15780	15780	15780	0
360	20230629	134100	606080830	15780	15780	15780	15780	0
361	20230629	134000	606080830	15780	15780	15780	15780	0
362	20230629	133900	606080830	15780	15780	15780	15780	0
363	20230629	133800	606080830	15780	15780	15780	15780	0
364	20230629	133700	606080830	15780	15780	15780	15780	0
365	20230629	133600	606080830	15780	15780	15780	15780	0
366	20230629	133500	606080830	15780	15750	15780	15750	50
367	20230629	133400	605292850	15720	15720	15720	15720	0
368	20230629	133300	605292850	15720	15720	15720	15720	0
369	20230629	133200	605292850	15720	15720	15720	15720	0
370	20230629	133100	605292850	15720	15720	15720	15720	0
371	20230629	133000	605292850	15720	15720	15720	15720	139
372	20230629	132900	603107770	15720	15720	15720	15720	0
373	20230629	132800	603107770	15720	15720	15720	15720	0
374	20230629	132700	603107770	15720	15720	15720	15720	0
375	20230629	132600	603107770	15720	15720	15720	15720	300
376	20230629	132500	598391770	15720	15720	15720	15720	0
377	20230629	132400	598391770	15720	15720	15720	15720	1
378	20230629	132300	598376050	15720	15740	15740	15720	295
379	20230629	132200	593735520	15750	15750	15750	15750	10
380	20230629	132100	593578020	15760	15770	15770	15760	387
381	20230629	132000	587478470	15780	15780	15780	15780	84
382	20230629	131900	586152950	15790	15790	15790	15790	0
383	20230629	131800	586152950	15790	15790	15790	15790	0
384	20230629	131700	586152950	15790	15780	15790	15780	41
385	20230629	131600	585505590	15790	15790	15790	15790	0
386	20230629	131500	585505590	15790	15800	15800	15790	265
387	20230629	131400	581321090	15810	15810	15810	15810	203
388	20230629	131300	578111660	15800	15800	15800	15800	4
389	20230629	131200	578048460	15800	15790	15800	15790	150
390	20230629	131100	575678500	15790	15790	15790	15790	0
391	20230629	131000	575678500	15790	15790	15790	15790	1
392	20230629	130900	575662710	15800	15800	15800	15800	212
393	20230629	130800	572313110	15800	15800	15800	15800	100
394	20230629	130700	570733110	15800	15800	15800	15800	0
395	20230629	130600	570733110	15800	15800	15800	15800	58
396	20230629	130500	569816710	15800	15800	15800	15800	3
397	20230629	130400	569769310	15770	15770	15770	15770	100
398	20230629	130300	568192310	15820	15800	15820	15800	669
399	20230629	130200	557613940	15750	15750	15750	15750	15
400	20230629	130100	557377690	15770	15770	15770	15770	131
401	20230629	130000	555311820	15740	15740	15740	15740	18
402	20230629	125900	555028500	15760	15730	15760	15730	378
403	20230629	125800	549077880	15740	15740	15740	15740	172
404	20230629	125700	546370600	15750	15750	15750	15750	106
405	20230629	125600	544701100	15760	15760	15760	15760	10
406	20230629	125500	544543500	15750	15750	15750	15750	0
407	20230629	125400	544543500	15750	15750	15750	15750	4
408	20230629	125300	544480500	15750	15750	15750	15750	5
409	20230629	125200	544401750	15750	15750	15750	15750	0
410	20230629	125100	544401750	15750	15750	15750	15750	20
411	20230629	125000	544086750	15760	15760	15760	15760	0
412	20230629	124900	544086750	15760	15760	15760	15760	0
413	20230629	124800	544086750	15760	15760	15760	15760	97
414	20230629	124700	542558030	15750	15760	15760	15750	1530
415	20230629	124600	518445240	15750	15750	15750	15750	0
416	20230629	124500	518445240	15750	15750	15750	15750	50
417	20230629	124400	517657740	15760	15760	15760	15760	0
418	20230629	124300	517657740	15760	15760	15760	15760	500
419	20230629	124200	509777740	15740	15740	15740	15740	0
420	20230629	124100	509777740	15740	15740	15740	15740	805
421	20230629	124000	497107040	15750	15750	15750	15750	504
422	20230629	123900	489169040	15760	15760	15760	15760	271
423	20230629	123800	484898080	15760	15760	15770	15760	378
424	20230629	123700	478940320	15760	15760	15760	15760	0
425	20230629	123600	478940320	15760	15760	15760	15760	96
426	20230629	123500	477427360	15770	15800	15800	15770	59
427	20230629	123400	476495430	15800	15800	15800	15800	10
428	20230629	123300	476337430	15770	15770	15770	15770	0
429	20230629	123200	476337430	15770	15770	15770	15770	0
430	20230629	123100	476337430	15770	15770	15770	15770	1
431	20230629	123000	476321660	15800	15800	15800	15800	0
432	20230629	122900	476321660	15800	15800	15800	15800	1
433	20230629	122800	476305860	15800	15800	15800	15800	0
434	20230629	122700	476305860	15800	15800	15800	15800	0
435	20230629	122600	476305860	15800	15800	15800	15800	20
436	20230629	122500	475989860	15800	15770	15800	15770	2
437	20230629	122400	475958290	15800	15800	15800	15800	0
438	20230629	122300	475958290	15800	15800	15800	15800	0
439	20230629	122200	475958290	15800	15800	15800	15800	63
440	20230629	122100	474962890	15810	15810	15810	15810	0
441	20230629	122000	474962890	15810	15810	15810	15810	30
442	20230629	121900	474488590	15800	15800	15800	15800	1
443	20230629	121800	474472790	15800	15800	15800	15800	0
444	20230629	121700	474472790	15800	15800	15800	15800	146
445	20230629	121600	472165990	15800	15800	15800	15800	44
446	20230629	121500	471470790	15730	15730	15730	15730	0
447	20230629	121400	471470790	15730	15730	15730	15730	0
448	20230629	121300	471470790	15730	15730	15730	15730	0
449	20230629	121200	471470790	15730	15730	15730	15730	0
450	20230629	121100	471470790	15730	15730	15730	15730	100
451	20230629	121000	469897790	15730	15730	15730	15730	1
452	20230629	120900	469882060	15730	15790	15800	15730	115
453	20230629	120800	468066800	15780	15780	15780	15780	310
454	20230629	120700	463175000	15770	15770	15770	15770	0
455	20230629	120600	463175000	15770	15770	15770	15770	0
456	20230629	120500	463175000	15770	15770	15770	15770	0
457	20230629	120400	463175000	15770	15770	15770	15770	0
458	20230629	120300	463175000	15770	15760	15770	15760	5
459	20230629	120200	463096170	15750	15750	15750	15750	5
460	20230629	120100	463017420	15750	15750	15750	15750	0
461	20230629	120000	463017420	15750	15750	15750	15750	0
462	20230629	115900	463017420	15750	15750	15750	15750	0
463	20230629	115800	463017420	15750	15750	15750	15750	0
464	20230629	115700	463017420	15750	15750	15750	15750	0
465	20230629	115600	463017420	15750	15750	15750	15750	0
466	20230629	115500	463017420	15750	15750	15750	15750	23
467	20230629	115400	462655170	15750	15750	15750	15750	0
468	20230629	115300	462655170	15750	15750	15750	15750	50
469	20230629	115200	461867670	15750	15750	15750	15750	0
470	20230629	115100	461867670	15750	15750	15750	15750	0
471	20230629	115000	461867670	15750	15750	15750	15750	6
472	20230629	114900	461773170	15800	15800	15800	15800	0
473	20230629	114800	461773170	15800	15760	15800	15760	300
474	20230629	114700	457040690	15750	15750	15750	15750	0
475	20230629	114600	457040690	15750	15710	15750	15710	347
476	20230629	114500	451579250	15700	15700	15700	15700	10
477	20230629	114400	451422250	15700	15700	15700	15700	0
478	20230629	114300	451422250	15700	15700	15700	15700	0
479	20230629	114200	451422250	15700	15700	15700	15700	0
480	20230629	114100	451422250	15700	15700	15700	15700	0
481	20230629	114000	451422250	15700	15700	15700	15700	48
482	20230629	113900	450668650	15700	15700	15700	15700	2
483	20230629	113800	450637250	15680	15680	15680	15680	0
484	20230629	113700	450637250	15680	15680	15680	15680	5
485	20230629	113600	450558850	15690	15690	15690	15690	715
486	20230629	113500	439340500	15690	15690	15690	15690	0
487	20230629	113400	439340500	15690	15690	15690	15690	0
488	20230629	113300	439340500	15690	15690	15690	15690	0
489	20230629	113200	439340500	15690	15690	15690	15690	0
490	20230629	113100	439340500	15690	15660	15690	15660	51
491	20230629	113000	438540340	15690	15690	15690	15690	6
492	20230629	112900	438446200	15690	15690	15690	15690	0
493	20230629	112800	438446200	15690	15690	15690	15690	301
494	20230629	112700	433723510	15660	15660	15660	15660	15
495	20230629	112600	433488610	15660	15660	15660	15660	10
496	20230629	112500	433332010	15660	15700	15700	15660	1495
497	20230629	112400	409908260	15690	15690	15690	15690	0
498	20230629	112300	409908260	15690	15690	15690	15690	2
499	20230629	112200	409876880	15690	15690	15690	15690	0
500	20230629	112100	409876880	15690	15690	15690	15690	35
501	20230629	112000	409327730	15670	15670	15670	15670	0
502	20230629	111900	409327730	15670	15670	15670	15670	0
503	20230629	111800	409327730	15670	15670	15670	15670	0
504	20230629	111700	409327730	15670	15670	15670	15670	0
505	20230629	111600	409327730	15670	15670	15670	15670	15
506	20230629	111500	409092680	15670	15670	15670	15670	4
507	20230629	111400	409030000	15670	15670	15670	15670	14
508	20230629	111300	408810620	15690	15690	15690	15690	3
509	20230629	111200	408763550	15660	15660	15660	15660	1
510	20230629	111100	408747890	15690	15690	15690	15690	0
511	20230629	111000	408747890	15690	15690	15690	15690	0
512	20230629	110900	408747890	15690	15690	15690	15690	5
513	20230629	110800	408669440	15670	15670	15670	15670	145
514	20230629	110700	406397290	15670	15670	15670	15670	165
515	20230629	110600	403811740	15670	15660	15670	15660	203
516	20230629	110500	400632730	15670	15670	15670	15670	238
517	20230629	110400	396903270	15670	15670	15670	15670	100
518	20230629	110300	395336270	15660	15660	15660	15660	31
519	20230629	110200	394850810	15690	15690	15690	15690	5
520	20230629	110100	394772360	15660	15660	15660	15660	0
521	20230629	110000	394772360	15660	15690	15690	15660	1367
522	20230629	105900	373348440	15690	15690	15690	15690	92
523	20230629	105800	371904960	15690	15690	15690	15690	200
524	20230629	105700	368766960	15700	15700	15700	15700	10
525	20230629	105600	368609960	15700	15700	15700	15700	10
526	20230629	105500	368452960	15720	15720	15720	15720	3
527	20230629	105400	368405800	15680	15680	15680	15680	5
528	20230629	105300	368327400	15680	15680	15680	15680	0
529	20230629	105200	368327400	15680	15680	15680	15680	0
530	20230629	105100	368327400	15680	15680	15680	15680	155
531	20230629	105000	365897000	15670	15680	15680	15670	4
532	20230629	104900	365834300	15670	15670	15670	15670	267
533	20230629	104800	361650410	15670	15670	15670	15670	0
534	20230629	104700	361650410	15670	15670	15670	15670	48
535	20230629	104600	360898250	15720	15720	15720	15720	228
536	20230629	104500	357314090	15670	15700	15700	15670	1141
537	20230629	104400	339410990	15710	15720	15720	15710	120
538	20230629	104300	337525730	15720	15720	15720	15720	0
539	20230629	104200	337525730	15720	15720	15720	15720	322
540	20230629	104100	332463890	15770	15770	15770	15770	0
541	20230629	104000	332463890	15770	15770	15770	15770	0
542	20230629	103900	332463890	15770	15770	15770	15770	0
543	20230629	103800	332463890	15770	15770	15770	15770	634
544	20230629	103700	322465710	15770	15770	15770	15770	14
545	20230629	103600	322244930	15720	15720	15720	15720	825
546	20230629	103500	309275930	15790	15790	15790	15790	0
547	20230629	103400	309275930	15790	15740	15790	15730	592
548	20230629	103300	299950750	15740	15740	15740	15740	0
549	20230629	103200	299950750	15740	15740	15740	15740	0
550	20230629	103100	299950750	15740	15740	15740	15740	0
551	20230629	103000	299950750	15740	15740	15740	15740	0
552	20230629	102900	299950750	15740	15790	15790	15740	12
553	20230629	102800	299761770	15790	15790	15790	15790	0
554	20230629	102700	299761770	15790	15740	15790	15740	674
555	20230629	102600	289133010	15740	15750	15750	15740	399
556	20230629	102500	282849820	15760	15770	15770	15760	670
557	20230629	102400	272289620	15790	15790	15790	15790	19
558	20230629	102300	271989610	15790	15770	15790	15760	170
559	20230629	102200	269308710	15810	15810	15810	15810	0
560	20230629	102100	269308710	15810	15810	15810	15810	0
561	20230629	102000	269308710	15810	15810	15810	15810	0
562	20230629	101900	269308710	15810	15810	15810	15810	0
563	20230629	101800	269308710	15810	15810	15810	15810	4
564	20230629	101700	269245470	15770	15770	15770	15770	1
565	20230629	101600	269229700	15810	15810	15810	15810	100
566	20230629	101500	267648700	15810	15810	15810	15810	20
567	20230629	101400	267332500	15810	15770	15810	15760	154
568	20230629	101300	264904680	15770	15770	15770	15770	52
569	20230629	101200	264084640	15800	15810	15810	15800	646
570	20230629	101100	253876240	15800	15800	15800	15800	0
571	20230629	101000	253876240	15800	15800	15800	15800	203
572	20230629	100900	250668840	15810	15820	15820	15810	125
573	20230629	100800	248691380	15820	15820	15820	15820	0
574	20230629	100700	248691380	15820	15820	15820	15820	0
575	20230629	100600	248691380	15820	15820	15820	15820	0
576	20230629	100500	248691380	15820	15810	15820	15810	2
577	20230629	100400	248659750	15750	15750	15750	15750	16
578	20230629	100300	248407750	15820	15820	15820	15820	23
579	20230629	100200	248043890	15820	15820	15820	15810	2041
580	20230629	100100	215755280	15800	15800	15800	15800	80
581	20230629	100000	214491280	15800	15800	15800	15800	4
582	20230629	095900	214428080	15800	15800	15800	15800	149
583	20230629	095800	212073880	15770	15760	15770	15760	381
584	20230629	095700	206068020	15760	15760	15760	15760	252
585	20230629	095600	202096500	15740	15740	15740	15740	256
586	20230629	095500	198067060	15730	15730	15730	15730	300
587	20230629	095400	193348060	15740	15740	15740	15740	0
588	20230629	095300	193348060	15740	15740	15740	15740	1
589	20230629	095200	193332320	15740	15740	15740	15740	0
590	20230629	095100	193332320	15740	15740	15740	15740	0
591	20230629	095000	193332320	15740	15740	15740	15740	0
592	20230629	094900	193332320	15740	15740	15740	15740	0
593	20230629	094800	193332320	15740	15740	15740	15740	0
594	20230629	094700	193332320	15740	15740	15740	15740	195
595	20230629	094600	190263020	15740	15710	15740	15710	952
596	20230629	094500	175295560	15710	15700	15710	15690	584
597	20230629	094400	166130760	15700	15700	15700	15700	2
598	20230629	094300	166099360	15700	15700	15700	15700	0
599	20230629	094200	166099360	15700	15700	15700	15700	0
600	20230629	094100	166099360	15700	15670	15700	15670	12
601	20230629	094000	165911260	15670	15670	15670	15670	0
602	20230629	093900	165911260	15670	15670	15670	15670	304
603	20230629	093800	161147580	15710	15710	15710	15710	0
604	20230629	093700	161147580	15710	15710	15710	15710	0
605	20230629	093600	161147580	15710	15710	15710	15710	0
606	20230629	093500	161147580	15710	15710	15710	15710	0
607	20230629	093400	161147580	15710	15650	15710	15650	2
608	20230629	093300	161116220	15720	15720	15720	15720	0
609	20230629	093200	161116220	15720	15720	15720	15720	1
610	20230629	093100	161100500	15720	15660	15720	15650	314
611	20230629	093000	156185430	15730	15670	15730	15670	800
612	20230629	092900	143620150	15670	15670	15670	15670	50
613	20230629	092800	142836650	15670	15660	15670	15650	542
614	20230629	092700	134348040	15670	15670	15670	15650	590
615	20230629	092600	125107440	15670	15670	15670	15670	346
616	20230629	092500	119685620	15680	15690	15710	15680	662
617	20230629	092400	109299520	15730	15730	15730	15730	0
618	20230629	092300	109299520	15730	15730	15730	15730	5
619	20230629	092200	109220870	15690	15690	15690	15690	0
620	20230629	092100	109220870	15690	15690	15690	15690	0
621	20230629	092000	109220870	15690	15690	15690	15690	0
622	20230629	091900	109220870	15690	15670	15690	15670	503
623	20230629	091800	101335040	15670	15670	15670	15670	600
624	20230629	091700	91933040	15670	15670	15670	15670	13
625	20230629	091600	91729330	15670	15680	15680	15660	1717
626	20230629	091500	64824060	15690	15690	15690	15690	10
627	20230629	091400	64667160	15680	15690	15690	15680	305
628	20230629	091300	59884710	15740	15740	15740	15740	0
629	20230629	091200	59884710	15740	15740	15740	15740	1
630	20230629	091100	59868970	15670	15680	15680	15670	446
631	20230629	091000	52876990	15680	15690	15690	15680	176
632	20230629	090900	50117300	15670	15670	15670	15670	0
633	20230629	090800	50117300	15670	15670	15670	15670	40
634	20230629	090700	49490500	15670	15670	15670	15670	1
635	20230629	090600	49474830	15670	15670	15670	15670	15
636	20230629	090500	49239780	15660	15670	15670	15660	25
637	20230629	090400	48848250	15650	15650	15650	15650	0
638	20230629	090300	48848250	15650	15660	15660	15650	886
639	20230629	090200	34978540	15640	15640	15640	15640	20
640	20230629	090100	34665740	15630	15750	15750	15620	2061
641	20230629	090000	2427040	15760	15760	15760	15760	89