KissMeData/288620/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	202700	465473650	18540	18540	18540	18540	1384
3	20230629	202600	465473650	18540	18540	18540	18540	0
4	20230629	202500	465473650	18540	18540	18540	18540	0
5	20230629	202400	465473650	18540	18540	18540	18540	0
6	20230629	202300	465473650	18540	18540	18540	18540	0
7	20230629	202200	465473650	18540	18540	18540	18540	0
8	20230629	202100	465473650	18540	18540	18540	18540	0
9	20230629	202000	465473650	18540	18540	18540	18540	0
10	20230629	201900	465473650	18540	18540	18540	18540	0
11	20230629	201800	465473650	18540	18540	18540	18540	0
12	20230629	201700	465473650	18540	18540	18540	18540	0
13	20230629	201600	465473650	18540	18540	18540	18540	0
14	20230629	201500	465473650	18540	18540	18540	18540	0
15	20230629	201400	465473650	18540	18540	18540	18540	0
16	20230629	201300	465473650	18540	18540	18540	18540	0
17	20230629	201200	465473650	18540	18540	18540	18540	0
18	20230629	201100	465473650	18540	18540	18540	18540	0
19	20230629	201000	465473650	18540	18540	18540	18540	0
20	20230629	200900	465473650	18540	18540	18540	18540	0
21	20230629	200800	465473650	18540	18540	18540	18540	0
22	20230629	200700	465473650	18540	18540	18540	18540	0
23	20230629	200600	465473650	18540	18540	18540	18540	0
24	20230629	200500	465473650	18540	18540	18540	18540	0
25	20230629	200400	465473650	18540	18540	18540	18540	0
26	20230629	200300	465473650	18540	18540	18540	18540	0
27	20230629	200200	465473650	18540	18540	18540	18540	0
28	20230629	200100	465473650	18540	18540	18540	18540	0
29	20230629	200000	465473650	18540	18540	18540	18540	0
30	20230629	195900	465473650	18540	18540	18540	18540	0
31	20230629	195800	465473650	18540	18540	18540	18540	0
32	20230629	195700	465473650	18540	18540	18540	18540	1384
33	20230629	195600	465473650	18540	18540	18540	18540	0
34	20230629	195500	465473650	18540	18540	18540	18540	0
35	20230629	195400	465473650	18540	18540	18540	18540	0
36	20230629	195300	465473650	18540	18540	18540	18540	0
37	20230629	195200	465473650	18540	18540	18540	18540	0
38	20230629	195100	465473650	18540	18540	18540	18540	0
39	20230629	195000	465473650	18540	18540	18540	18540	0
40	20230629	194900	465473650	18540	18540	18540	18540	0
41	20230629	194800	465473650	18540	18540	18540	18540	0
42	20230629	194700	465473650	18540	18540	18540	18540	0
43	20230629	194600	465473650	18540	18540	18540	18540	0
44	20230629	194500	465473650	18540	18540	18540	18540	0
45	20230629	194400	465473650	18540	18540	18540	18540	0
46	20230629	194300	465473650	18540	18540	18540	18540	0
47	20230629	194200	465473650	18540	18540	18540	18540	0
48	20230629	194100	465473650	18540	18540	18540	18540	0
49	20230629	194000	465473650	18540	18540	18540	18540	0
50	20230629	193900	465473650	18540	18540	18540	18540	0
51	20230629	193800	465473650	18540	18540	18540	18540	0
52	20230629	193700	465473650	18540	18540	18540	18540	0
53	20230629	193600	465473650	18540	18540	18540	18540	0
54	20230629	193500	465473650	18540	18540	18540	18540	0
55	20230629	193400	465473650	18540	18540	18540	18540	0
56	20230629	193300	465473650	18540	18540	18540	18540	0
57	20230629	193200	465473650	18540	18540	18540	18540	0
58	20230629	193100	465473650	18540	18540	18540	18540	0
59	20230629	193000	465473650	18540	18540	18540	18540	0
60	20230629	192900	465473650	18540	18540	18540	18540	0
61	20230629	192800	465473650	18540	18540	18540	18540	0
62	20230629	192700	465473650	18540	18540	18540	18540	1384
63	20230629	192600	465473650	18540	18540	18540	18540	0
64	20230629	192500	465473650	18540	18540	18540	18540	0
65	20230629	192400	465473650	18540	18540	18540	18540	0
66	20230629	192300	465473650	18540	18540	18540	18540	0
67	20230629	192200	465473650	18540	18540	18540	18540	0
68	20230629	192100	465473650	18540	18540	18540	18540	0
69	20230629	192000	465473650	18540	18540	18540	18540	0
70	20230629	191900	465473650	18540	18540	18540	18540	0
71	20230629	191800	465473650	18540	18540	18540	18540	0
72	20230629	191700	465473650	18540	18540	18540	18540	0
73	20230629	191600	465473650	18540	18540	18540	18540	0
74	20230629	191500	465473650	18540	18540	18540	18540	0
75	20230629	191400	465473650	18540	18540	18540	18540	0
76	20230629	191300	465473650	18540	18540	18540	18540	0
77	20230629	191200	465473650	18540	18540	18540	18540	0
78	20230629	191100	465473650	18540	18540	18540	18540	0
79	20230629	191000	465473650	18540	18540	18540	18540	0
80	20230629	190900	465473650	18540	18540	18540	18540	0
81	20230629	190800	465473650	18540	18540	18540	18540	0
82	20230629	190700	465473650	18540	18540	18540	18540	0
83	20230629	190600	465473650	18540	18540	18540	18540	0
84	20230629	190500	465473650	18540	18540	18540	18540	0
85	20230629	190400	465473650	18540	18540	18540	18540	0
86	20230629	190300	465473650	18540	18540	18540	18540	0
87	20230629	190200	465473650	18540	18540	18540	18540	0
88	20230629	190100	465473650	18540	18540	18540	18540	0
89	20230629	190000	465473650	18540	18540	18540	18540	0
90	20230629	185900	465473650	18540	18540	18540	18540	0
91	20230629	185800	465473650	18540	18540	18540	18540	0
92	20230629	185700	465473650	18540	18540	18540	18540	1384
93	20230629	185600	465473650	18540	18540	18540	18540	0
94	20230629	185500	465473650	18540	18540	18540	18540	0
95	20230629	185400	465473650	18540	18540	18540	18540	0
96	20230629	185300	465473650	18540	18540	18540	18540	0
97	20230629	185200	465473650	18540	18540	18540	18540	0
98	20230629	185100	465473650	18540	18540	18540	18540	0
99	20230629	185000	465473650	18540	18540	18540	18540	0
100	20230629	184900	465473650	18540	18540	18540	18540	0
101	20230629	184800	465473650	18540	18540	18540	18540	0
102	20230629	184700	465473650	18540	18540	18540	18540	0
103	20230629	184600	465473650	18540	18540	18540	18540	0
104	20230629	184500	465473650	18540	18540	18540	18540	0
105	20230629	184400	465473650	18540	18540	18540	18540	0
106	20230629	184300	465473650	18540	18540	18540	18540	0
107	20230629	184200	465473650	18540	18540	18540	18540	0
108	20230629	184100	465473650	18540	18540	18540	18540	0
109	20230629	184000	465473650	18540	18540	18540	18540	0
110	20230629	183900	465473650	18540	18540	18540	18540	0
111	20230629	183800	465473650	18540	18540	18540	18540	0
112	20230629	183700	465473650	18540	18540	18540	18540	0
113	20230629	183600	465473650	18540	18540	18540	18540	0
114	20230629	183500	465473650	18540	18540	18540	18540	0
115	20230629	183400	465473650	18540	18540	18540	18540	0
116	20230629	183300	465473650	18540	18540	18540	18540	0
117	20230629	183200	465473650	18540	18540	18540	18540	0
118	20230629	183100	465473650	18540	18540	18540	18540	0
119	20230629	183000	465473650	18540	18540	18540	18540	0
120	20230629	182900	465473650	18540	18540	18540	18540	0
121	20230629	182800	465473650	18540	18540	18540	18540	0
122	20230629	182700	465473650	18540	18540	18540	18540	1384
123	20230629	182600	465473650	18540	18540	18540	18540	0
124	20230629	182500	465473650	18540	18540	18540	18540	0
125	20230629	182400	465473650	18540	18540	18540	18540	0
126	20230629	182300	465473650	18540	18540	18540	18540	0
127	20230629	182200	465473650	18540	18540	18540	18540	0
128	20230629	182100	465473650	18540	18540	18540	18540	0
129	20230629	182000	465473650	18540	18540	18540	18540	0
130	20230629	181900	465473650	18540	18540	18540	18540	0
131	20230629	181800	465473650	18540	18540	18540	18540	0
132	20230629	181700	465473650	18540	18540	18540	18540	0
133	20230629	181600	465473650	18540	18540	18540	18540	0
134	20230629	181500	465473650	18540	18540	18540	18540	0
135	20230629	181400	465473650	18540	18540	18540	18540	0
136	20230629	181300	465473650	18540	18540	18540	18540	0
137	20230629	181200	465473650	18540	18540	18540	18540	0
138	20230629	181100	465473650	18540	18540	18540	18540	0
139	20230629	181000	465473650	18540	18540	18540	18540	0
140	20230629	180900	465473650	18540	18540	18540	18540	0
141	20230629	180800	465473650	18540	18540	18540	18540	0
142	20230629	180700	465473650	18540	18540	18540	18540	0
143	20230629	180600	465473650	18540	18540	18540	18540	0
144	20230629	180500	465473650	18540	18540	18540	18540	0
145	20230629	180400	465473650	18540	18540	18540	18540	0
146	20230629	180300	465473650	18540	18540	18540	18540	0
147	20230629	180200	465473650	18540	18540	18540	18540	0
148	20230629	180100	465473650	18540	18540	18540	18540	0
149	20230629	180000	465473650	18540	18540	18540	18540	0
150	20230629	175900	465473650	18540	18540	18540	18540	0
151	20230629	175800	465473650	18540	18540	18540	18540	0
152	20230629	175700	465473650	18540	18540	18540	18540	1384
153	20230629	175600	465473650	18540	18540	18540	18540	0
154	20230629	175500	465473650	18540	18540	18540	18540	0
155	20230629	175400	465473650	18540	18540	18540	18540	0
156	20230629	175300	465473650	18540	18540	18540	18540	0
157	20230629	175200	465473650	18540	18540	18540	18540	0
158	20230629	175100	465473650	18540	18540	18540	18540	0
159	20230629	175000	465473650	18540	18540	18540	18540	0
160	20230629	174900	465473650	18540	18540	18540	18540	0
161	20230629	174800	465473650	18540	18540	18540	18540	0
162	20230629	174700	465473650	18540	18540	18540	18540	0
163	20230629	174600	465473650	18540	18540	18540	18540	0
164	20230629	174500	465473650	18540	18540	18540	18540	0
165	20230629	174400	465473650	18540	18540	18540	18540	0
166	20230629	174300	465473650	18540	18540	18540	18540	0
167	20230629	174200	465473650	18540	18540	18540	18540	0
168	20230629	174100	465473650	18540	18540	18540	18540	0
169	20230629	174000	465473650	18540	18540	18540	18540	0
170	20230629	173900	465473650	18540	18540	18540	18540	0
171	20230629	173800	465473650	18540	18540	18540	18540	0
172	20230629	173700	465473650	18540	18540	18540	18540	0
173	20230629	173600	465473650	18540	18540	18540	18540	0
174	20230629	173500	465473650	18540	18540	18540	18540	0
175	20230629	173400	465473650	18540	18540	18540	18540	0
176	20230629	173300	465473650	18540	18540	18540	18540	0
177	20230629	173200	465473650	18540	18540	18540	18540	0
178	20230629	173100	465473650	18540	18540	18540	18540	0
179	20230629	173000	465473650	18540	18540	18540	18540	0
180	20230629	172900	465473650	18540	18540	18540	18540	0
181	20230629	172800	465473650	18540	18540	18540	18540	0
182	20230629	172700	465473650	18540	18540	18540	18540	1384
183	20230629	172600	465473650	18540	18540	18540	18540	0
184	20230629	172500	465473650	18540	18540	18540	18540	0
185	20230629	172400	465473650	18540	18540	18540	18540	0
186	20230629	172300	465473650	18540	18540	18540	18540	0
187	20230629	172200	465473650	18540	18540	18540	18540	0
188	20230629	172100	465473650	18540	18540	18540	18540	0
189	20230629	172000	465473650	18540	18540	18540	18540	0
190	20230629	171900	465473650	18540	18540	18540	18540	0
191	20230629	171800	465473650	18540	18540	18540	18540	0
192	20230629	171700	465473650	18540	18540	18540	18540	0
193	20230629	171600	465473650	18540	18540	18540	18540	0
194	20230629	171500	465473650	18540	18540	18540	18540	0
195	20230629	171400	465473650	18540	18540	18540	18540	0
196	20230629	171300	465473650	18540	18540	18540	18540	0
197	20230629	171200	465473650	18540	18540	18540	18540	0
198	20230629	171100	465473650	18540	18540	18540	18540	0
199	20230629	171000	465473650	18540	18540	18540	18540	0
200	20230629	170900	465473650	18540	18540	18540	18540	0
201	20230629	170800	465473650	18540	18540	18540	18540	0
202	20230629	170700	465473650	18540	18540	18540	18540	0
203	20230629	170600	465473650	18540	18540	18540	18540	0
204	20230629	170500	465473650	18540	18540	18540	18540	0
205	20230629	170400	465473650	18540	18540	18540	18540	0
206	20230629	170300	465473650	18540	18540	18540	18540	0
207	20230629	170200	465473650	18540	18540	18540	18540	0
208	20230629	170100	465473650	18540	18540	18540	18540	0
209	20230629	170000	465473650	18540	18540	18540	18540	0
210	20230629	165900	465473650	18540	18540	18540	18540	0
211	20230629	165800	465473650	18540	18540	18540	18540	0
212	20230629	165700	465473650	18540	18540	18540	18540	1384
213	20230629	165600	465473650	18540	18540	18540	18540	0
214	20230629	165500	465473650	18540	18540	18540	18540	0
215	20230629	165400	465473650	18540	18540	18540	18540	0
216	20230629	165300	465473650	18540	18540	18540	18540	0
217	20230629	165200	465473650	18540	18540	18540	18540	0
218	20230629	165100	465473650	18540	18540	18540	18540	0
219	20230629	165000	465473650	18540	18540	18540	18540	0
220	20230629	164900	465473650	18540	18540	18540	18540	0
221	20230629	164800	465473650	18540	18540	18540	18540	0
222	20230629	164700	465473650	18540	18540	18540	18540	0
223	20230629	164600	465473650	18540	18540	18540	18540	0
224	20230629	164500	465473650	18540	18540	18540	18540	0
225	20230629	164400	465473650	18540	18540	18540	18540	0
226	20230629	164300	465473650	18540	18540	18540	18540	0
227	20230629	164200	465473650	18540	18540	18540	18540	0
228	20230629	164100	465473650	18540	18540	18540	18540	0
229	20230629	164000	465473650	18540	18540	18540	18540	0
230	20230629	163900	465473650	18540	18540	18540	18540	0
231	20230629	163800	465473650	18540	18540	18540	18540	0
232	20230629	163700	465473650	18540	18540	18540	18540	0
233	20230629	163600	465473650	18540	18540	18540	18540	0
234	20230629	163500	465473650	18540	18540	18540	18540	0
235	20230629	163400	465473650	18540	18540	18540	18540	0
236	20230629	163300	465473650	18540	18540	18540	18540	0
237	20230629	163200	465473650	18540	18540	18540	18540	0
238	20230629	163100	465473650	18540	18540	18540	18540	0
239	20230629	163000	465473650	18540	18540	18540	18540	0
240	20230629	162900	465473650	18540	18540	18540	18540	0
241	20230629	162800	465473650	18540	18540	18540	18540	0
242	20230629	162700	465473650	18540	18540	18540	18540	1384
243	20230629	162600	465473650	18540	18540	18540	18540	0
244	20230629	162500	465473650	18540	18540	18540	18540	0
245	20230629	162400	465473650	18540	18540	18540	18540	0
246	20230629	162300	465473650	18540	18540	18540	18540	0
247	20230629	162200	465473650	18540	18540	18540	18540	0
248	20230629	162100	465473650	18540	18540	18540	18540	0
249	20230629	162000	465473650	18540	18540	18540	18540	0
250	20230629	161900	465473650	18540	18540	18540	18540	0
251	20230629	161800	465473650	18540	18540	18540	18540	0
252	20230629	161700	465473650	18540	18540	18540	18540	0
253	20230629	161600	465473650	18540	18540	18540	18540	0
254	20230629	161500	465473650	18540	18540	18540	18540	0
255	20230629	161400	465473650	18540	18540	18540	18540	0
256	20230629	161300	465473650	18540	18540	18540	18540	0
257	20230629	161200	465473650	18540	18540	18540	18540	0
258	20230629	161100	465473650	18540	18540	18540	18540	0
259	20230629	161000	465473650	18540	18540	18540	18540	0
260	20230629	160900	465473650	18540	18540	18540	18540	0
261	20230629	160800	465473650	18540	18540	18540	18540	0
262	20230629	160700	465473650	18540	18540	18540	18540	0
263	20230629	160600	465473650	18540	18540	18540	18540	0
264	20230629	160500	465473650	18540	18540	18540	18540	0
265	20230629	160400	465473650	18540	18540	18540	18540	0
266	20230629	160300	465473650	18540	18540	18540	18540	0
267	20230629	160200	465473650	18540	18540	18540	18540	0
268	20230629	160100	465473650	18540	18540	18540	18540	0
269	20230629	160000	465473650	18540	18540	18540	18540	0
270	20230629	155900	465473650	18540	18540	18540	18540	0
271	20230629	155800	465473650	18540	18540	18540	18540	0
272	20230629	155700	465473650	18540	18540	18540	18540	1384
273	20230629	155600	465473650	18540	18540	18540	18540	0
274	20230629	155500	465473650	18540	18540	18540	18540	0
275	20230629	155400	465473650	18540	18540	18540	18540	0
276	20230629	155300	465473650	18540	18540	18540	18540	0
277	20230629	155200	465473650	18540	18540	18540	18540	0
278	20230629	155100	465473650	18540	18540	18540	18540	0
279	20230629	155000	465473650	18540	18540	18540	18540	0
280	20230629	154900	465473650	18540	18540	18540	18540	0
281	20230629	154800	465473650	18540	18540	18540	18540	0
282	20230629	154700	465473650	18540	18540	18540	18540	0
283	20230629	154600	465473650	18540	18540	18540	18540	0
284	20230629	154500	465473650	18540	18540	18540	18540	0
285	20230629	154400	465473650	18540	18540	18540	18540	0
286	20230629	154300	465473650	18540	18540	18540	18540	0
287	20230629	154200	465473650	18540	18540	18540	18540	0
288	20230629	154100	465473650	18540	18540	18540	18540	0
289	20230629	154000	465473650	18540	18540	18540	18540	0
290	20230629	153900	465473650	18540	18540	18540	18540	0
291	20230629	153800	465473650	18540	18540	18540	18540	0
292	20230629	153700	465473650	18540	18540	18540	18540	0
293	20230629	153600	465473650	18540	18540	18540	18540	0
294	20230629	153500	465473650	18540	18540	18540	18540	0
295	20230629	153400	465473650	18540	18540	18540	18540	0
296	20230629	153300	465473650	18540	18540	18540	18540	0
297	20230629	153200	465473650	18540	18540	18540	18540	0
298	20230629	153100	465473650	18540	18540	18540	18540	0
299	20230629	153000	465473650	18540	18540	18540	18540	1384
300	20230629	152900	439814290	18550	18550	18550	18550	0
301	20230629	152800	439814290	18550	18550	18550	18550	0
302	20230629	152700	439814290	18550	18550	18550	18550	0
303	20230629	152600	439814290	18550	18550	18550	18550	0
304	20230629	152500	439814290	18550	18550	18550	18550	0
305	20230629	152400	439814290	18550	18550	18550	18550	0
306	20230629	152300	439814290	18550	18550	18550	18550	0
307	20230629	152200	439814290	18550	18550	18550	18550	0
308	20230629	152100	439814290	18550	18550	18550	18550	0
309	20230629	152000	439814290	18550	18550	18550	18550	0
310	20230629	151900	439814290	18550	18550	18550	18550	128
311	20230629	151800	437439890	18550	18550	18550	18550	72
312	20230629	151700	436104290	18550	18550	18550	18550	14
313	20230629	151600	435844590	18550	18550	18550	18550	235
314	20230629	151500	431485340	18550	18550	18550	18550	1
315	20230629	151400	431466790	18580	18550	18580	18550	4
316	20230629	151300	431392560	18550	18550	18550	18550	0
317	20230629	151200	431392560	18550	18550	18550	18550	0
318	20230629	151100	431392560	18550	18550	18580	18550	66
319	20230629	151000	430168230	18550	18560	18580	18550	385
320	20230629	150900	423026280	18570	18570	18570	18570	265
321	20230629	150800	418105230	18570	18570	18570	18570	0
322	20230629	150700	418105230	18570	18570	18570	18570	0
323	20230629	150600	418105230	18570	18570	18570	18570	0
324	20230629	150500	418105230	18570	18570	18570	18570	10
325	20230629	150400	417919530	18570	18570	18570	18570	169
326	20230629	150300	414781200	18570	18570	18570	18570	1
327	20230629	150200	414762630	18570	18570	18570	18570	102
328	20230629	150100	412868490	18570	18570	18570	18570	0
329	20230629	150000	412868490	18570	18570	18570	18570	1
330	20230629	145900	412849920	18550	18550	18550	18550	52
331	20230629	145800	411885320	18550	18550	18550	18550	27
332	20230629	145700	411384470	18560	18560	18560	18560	177
333	20230629	145600	408099350	18560	18560	18560	18560	10
334	20230629	145500	407913750	18560	18560	18560	18560	3
335	20230629	145400	407858070	18560	18570	18570	18560	150
336	20230629	145300	405073990	18580	18580	18580	18580	0
337	20230629	145200	405073990	18580	18580	18580	18580	0
338	20230629	145100	405073990	18580	18580	18580	18580	0
339	20230629	145000	405073990	18580	18580	18580	18580	0
340	20230629	144900	405073990	18580	18580	18580	18580	0
341	20230629	144800	405073990	18580	18580	18580	18580	7
342	20230629	144700	404943930	18560	18560	18560	18560	0
343	20230629	144600	404943930	18560	18560	18560	18560	0
344	20230629	144500	404943930	18560	18560	18560	18560	0
345	20230629	144400	404943930	18560	18560	18560	18560	0
346	20230629	144300	404943930	18560	18560	18560	18560	0
347	20230629	144200	404943930	18560	18560	18560	18560	0
348	20230629	144100	404943930	18560	18560	18560	18560	0
349	20230629	144000	404943930	18560	18560	18560	18560	0
350	20230629	143900	404943930	18560	18560	18560	18560	0
351	20230629	143800	404943930	18560	18560	18560	18560	1
352	20230629	143700	404925370	18560	18560	18560	18560	0
353	20230629	143600	404925370	18560	18560	18560	18560	0
354	20230629	143500	404925370	18560	18560	18560	18560	0
355	20230629	143400	404925370	18560	18560	18560	18560	0
356	20230629	143300	404925370	18560	18560	18560	18560	0
357	20230629	143200	404925370	18560	18560	18560	18560	0
358	20230629	143100	404925370	18560	18560	18560	18560	0
359	20230629	143000	404925370	18560	18570	18570	18560	823
360	20230629	142900	389649530	18570	18570	18570	18570	61
361	20230629	142800	388516760	18570	18570	18570	18570	0
362	20230629	142700	388516760	18570	18570	18570	18570	0
363	20230629	142600	388516760	18570	18570	18570	18570	0
364	20230629	142500	388516760	18570	18570	18570	18570	249
365	20230629	142400	383892830	18590	18590	18590	18590	5
366	20230629	142300	383799880	18590	18590	18590	18590	10
367	20230629	142200	383613980	18590	18590	18590	18590	1
368	20230629	142100	383595390	18590	18590	18590	18590	10
369	20230629	142000	383409490	18570	18580	18580	18570	25
370	20230629	141900	382945090	18580	18580	18580	18580	50
371	20230629	141800	382016090	18580	18580	18580	18580	200
372	20230629	141700	378300090	18580	18580	18580	18580	0
373	20230629	141600	378300090	18580	18580	18580	18580	1
374	20230629	141500	378281510	18580	18590	18590	18580	101
375	20230629	141400	376404920	18590	18590	18590	18590	0
376	20230629	141300	376404920	18590	18590	18590	18590	0
377	20230629	141200	376404920	18590	18590	18590	18590	50
378	20230629	141100	375475420	18590	18590	18590	18590	0
379	20230629	141000	375475420	18590	18590	18590	18590	0
380	20230629	140900	375475420	18590	18590	18590	18590	0
381	20230629	140800	375475420	18590	18590	18590	18590	5
382	20230629	140700	375382470	18590	18590	18590	18590	4
383	20230629	140600	375308110	18590	18590	18590	18590	2
384	20230629	140500	375270930	18590	18590	18590	18590	11
385	20230629	140400	375066440	18580	18580	18580	18580	0
386	20230629	140300	375066440	18580	18580	18580	18580	100
387	20230629	140200	373208440	18580	18580	18580	18580	0
388	20230629	140100	373208440	18580	18580	18580	18580	200
389	20230629	140000	369492440	18590	18590	18590	18590	304
390	20230629	135900	363841080	18590	18590	18590	18590	0
391	20230629	135800	363841080	18590	18590	18590	18590	100
392	20230629	135700	361982080	18590	18590	18590	18590	40
393	20230629	135600	361238480	18590	18590	18590	18590	1
394	20230629	135500	361219890	18590	18590	18590	18590	80
395	20230629	135400	359732690	18590	18590	18590	18590	0
396	20230629	135300	359732690	18590	18590	18590	18590	0
397	20230629	135200	359732690	18590	18600	18600	18590	23
398	20230629	135100	359305100	18590	18590	18590	18590	0
399	20230629	135000	359305100	18590	18590	18590	18590	0
400	20230629	134900	359305100	18590	18590	18590	18590	0
401	20230629	134800	359305100	18590	18590	18590	18590	0
402	20230629	134700	359305100	18590	18590	18590	18590	0
403	20230629	134600	359305100	18590	18590	18590	18590	0
404	20230629	134500	359305100	18590	18590	18590	18590	0
405	20230629	134400	359305100	18590	18590	18590	18590	0
406	20230629	134300	359305100	18590	18590	18590	18590	0
407	20230629	134200	359305100	18590	18590	18590	18590	0
408	20230629	134100	359305100	18590	18590	18590	18590	0
409	20230629	134000	359305100	18590	18590	18590	18590	0
410	20230629	133900	359305100	18590	18590	18590	18590	0
411	20230629	133800	359305100	18590	18590	18590	18590	2
412	20230629	133700	359267920	18580	18580	18580	18580	0
413	20230629	133600	359267920	18580	18590	18590	18580	11
414	20230629	133500	359063470	18580	18580	18580	18580	0
415	20230629	133400	359063470	18580	18580	18580	18580	0
416	20230629	133300	359063470	18580	18580	18580	18580	0
417	20230629	133200	359063470	18580	18590	18590	18580	20
418	20230629	133100	358691830	18580	18580	18580	18580	0
419	20230629	133000	358691830	18580	18580	18580	18580	0
420	20230629	132900	358691830	18580	18580	18580	18580	0
421	20230629	132800	358691830	18580	18580	18580	18580	0
422	20230629	132700	358691830	18580	18600	18600	18580	130
423	20230629	132600	356275610	18600	18600	18600	18600	1
424	20230629	132500	356257010	18600	18600	18600	18600	0
425	20230629	132400	356257010	18600	18600	18600	18600	5
426	20230629	132300	356164010	18590	18590	18590	18590	0
427	20230629	132200	356164010	18590	18590	18590	18590	215
428	20230629	132100	352167160	18590	18590	18590	18590	60
429	20230629	132000	351051760	18600	18600	18600	18600	1
430	20230629	131900	351033160	18600	18600	18600	18600	0
431	20230629	131800	351033160	18600	18600	18600	18600	0
432	20230629	131700	351033160	18600	18600	18600	18600	119
433	20230629	131600	348819760	18600	18600	18600	18600	1
434	20230629	131500	348801160	18600	18600	18600	18600	157
435	20230629	131400	345880960	18610	18610	18610	18610	2
436	20230629	131300	345843740	18610	18610	18610	18610	0
437	20230629	131200	345843740	18610	18610	18610	18610	0
438	20230629	131100	345843740	18610	18610	18610	18610	1
439	20230629	131000	345825130	18610	18610	18610	18610	100
440	20230629	130900	343964130	18610	18610	18610	18610	1
441	20230629	130800	343945520	18600	18600	18600	18600	0
442	20230629	130700	343945520	18600	18600	18600	18600	0
443	20230629	130600	343945520	18600	18600	18600	18600	4
444	20230629	130500	343871120	18610	18610	18610	18610	0
445	20230629	130400	343871120	18610	18620	18620	18610	86
446	20230629	130300	342270650	18610	18610	18610	18610	1
447	20230629	130200	342252040	18610	18610	18610	18610	12
448	20230629	130100	342028720	18600	18600	18600	18600	0
449	20230629	130000	342028720	18600	18600	18600	18600	0
450	20230629	125900	342028720	18600	18600	18600	18600	0
451	20230629	125800	342028720	18600	18600	18600	18600	0
452	20230629	125700	342028720	18600	18600	18600	18600	0
453	20230629	125600	342028720	18600	18600	18600	18600	71
454	20230629	125500	340708120	18600	18600	18600	18600	0
455	20230629	125400	340708120	18600	18600	18600	18600	0
456	20230629	125300	340708120	18600	18600	18600	18600	4
457	20230629	125200	340633720	18600	18600	18600	18600	0
458	20230629	125100	340633720	18600	18600	18600	18600	0
459	20230629	125000	340633720	18600	18610	18610	18600	149
460	20230629	124900	337862270	18600	18600	18600	18600	0
461	20230629	124800	337862270	18600	18600	18600	18600	0
462	20230629	124700	337862270	18600	18600	18600	18600	0
463	20230629	124600	337862270	18600	18600	18600	18600	0
464	20230629	124500	337862270	18600	18600	18600	18600	0
465	20230629	124400	337862270	18600	18600	18600	18600	0
466	20230629	124300	337862270	18600	18600	18600	18600	79
467	20230629	124200	336392870	18600	18600	18600	18600	1
468	20230629	124100	336374270	18600	18600	18600	18600	0
469	20230629	124000	336374270	18600	18600	18600	18600	0
470	20230629	123900	336374270	18600	18600	18600	18600	1
471	20230629	123800	336355670	18600	18600	18600	18600	1
472	20230629	123700	336337070	18600	18600	18600	18600	0
473	20230629	123600	336337070	18600	18600	18600	18600	0
474	20230629	123500	336337070	18600	18600	18600	18600	0
475	20230629	123400	336337070	18600	18570	18600	18570	424
476	20230629	123300	328462030	18570	18570	18570	18570	0
477	20230629	123200	328462030	18570	18580	18580	18570	63
478	20230629	123100	327291920	18570	18570	18570	18570	0
479	20230629	123000	327291920	18570	18570	18570	18570	0
480	20230629	122900	327291920	18570	18570	18570	18570	250
481	20230629	122800	322649420	18590	18590	18590	18590	0
482	20230629	122700	322649420	18590	18590	18590	18590	0
483	20230629	122600	322649420	18590	18590	18590	18590	0
484	20230629	122500	322649420	18590	18590	18590	18570	246
485	20230629	122400	318080280	18580	18580	18580	18580	85
486	20230629	122300	316500980	18570	18570	18570	18570	0
487	20230629	122200	316500980	18570	18570	18570	18570	0
488	20230629	122100	316500980	18570	18570	18570	18570	0
489	20230629	122000	316500980	18570	18570	18570	18570	0
490	20230629	121900	316500980	18570	18580	18580	18570	170
491	20230629	121800	313343580	18580	18580	18580	18580	4
492	20230629	121700	313269260	18580	18580	18580	18580	0
493	20230629	121600	313269260	18580	18580	18580	18580	0
494	20230629	121500	313269260	18580	18580	18580	18580	0
495	20230629	121400	313269260	18580	18580	18580	18580	0
496	20230629	121300	313269260	18580	18580	18580	18580	11
497	20230629	121200	313064880	18590	18590	18590	18590	1
498	20230629	121100	313046290	18590	18570	18590	18570	141
499	20230629	121000	310427900	18570	18570	18570	18570	0
500	20230629	120900	310427900	18570	18570	18570	18570	0
501	20230629	120800	310427900	18570	18570	18570	18570	1
502	20230629	120700	310409330	18570	18570	18570	18570	0
503	20230629	120600	310409330	18570	18570	18570	18570	0
504	20230629	120500	310409330	18570	18570	18570	18570	0
505	20230629	120400	310409330	18570	18570	18570	18570	0
506	20230629	120300	310409330	18570	18570	18570	18570	15
507	20230629	120200	310130780	18570	18570	18570	18570	0
508	20230629	120100	310130780	18570	18570	18570	18570	190
509	20230629	120000	306602480	18570	18570	18570	18570	0
510	20230629	115900	306602480	18570	18570	18570	18570	0
511	20230629	115800	306602480	18570	18570	18570	18570	0
512	20230629	115700	306602480	18570	18570	18570	18570	0
513	20230629	115600	306602480	18570	18570	18570	18570	0
514	20230629	115500	306602480	18570	18570	18570	18570	1
515	20230629	115400	306583910	18560	18560	18560	18560	0
516	20230629	115300	306583910	18560	18560	18560	18560	1
517	20230629	115200	306565350	18560	18560	18560	18560	0
518	20230629	115100	306565350	18560	18580	18580	18560	100
519	20230629	115000	304709090	18600	18600	18600	18600	0
520	20230629	114900	304709090	18600	18600	18600	18600	0
521	20230629	114800	304709090	18600	18600	18600	18600	0
522	20230629	114700	304709090	18600	18600	18600	18600	1
523	20230629	114600	304690490	18560	18560	18560	18560	7
524	20230629	114500	304560570	18560	18560	18560	18560	0
525	20230629	114400	304560570	18560	18560	18560	18560	100
526	20230629	114300	302704570	18560	18560	18560	18560	0
527	20230629	114200	302704570	18560	18560	18560	18560	20
528	20230629	114100	302333370	18540	18540	18540	18540	0
529	20230629	114000	302333370	18540	18540	18540	18540	1
530	20230629	113900	302314830	18540	18540	18540	18540	23
531	20230629	113800	301888410	18530	18530	18530	18530	0
532	20230629	113700	301888410	18530	18530	18530	18530	0
533	20230629	113600	301888410	18530	18530	18530	18530	123
534	20230629	113500	299609220	18540	18550	18550	18540	237
535	20230629	113400	295215060	18540	18550	18550	18540	647
536	20230629	113300	283219620	18570	18570	18570	18570	145
537	20230629	113200	280526970	18570	18560	18570	18560	150
538	20230629	113100	277742770	18540	18540	18540	18540	87
539	20230629	113000	276129790	18540	18540	18540	18540	164
540	20230629	112900	273089230	18540	18590	18590	18540	175
541	20230629	112800	269841530	18590	18590	18590	18590	236
542	20230629	112700	265454290	18590	18590	18590	18590	1
543	20230629	112600	265435700	18550	18550	18550	18550	81
544	20230629	112500	263933150	18550	18550	18550	18550	0
545	20230629	112400	263933150	18550	18550	18550	18550	21
546	20230629	112300	263543600	18550	18550	18550	18550	50
547	20230629	112200	262616100	18550	18550	18550	18550	0
548	20230629	112100	262616100	18550	18550	18550	18550	77
549	20230629	112000	261187750	18550	18540	18550	18540	83
550	20230629	111900	259648200	18540	18540	18540	18540	0
551	20230629	111800	259648200	18540	18540	18540	18540	7
552	20230629	111700	259518420	18550	18550	18550	18550	0
553	20230629	111600	259518420	18550	18550	18550	18550	0
554	20230629	111500	259518420	18550	18550	18550	18550	1
555	20230629	111400	259499870	18550	18550	18550	18550	10
556	20230629	111300	259314370	18550	18550	18550	18550	18
557	20230629	111200	258980470	18550	18570	18570	18550	455
558	20230629	111100	250531240	18610	18610	18610	18610	2
559	20230629	111000	250494020	18610	18580	18610	18540	683
560	20230629	110900	237815150	18580	18580	18580	18580	0
561	20230629	110800	237815150	18580	18590	18590	18580	207
562	20230629	110700	233967250	18590	18590	18590	18590	107
563	20230629	110600	231978120	18600	18610	18610	18600	363
564	20230629	110500	225226000	18600	18600	18600	18600	0
565	20230629	110400	225226000	18600	18600	18600	18600	0
566	20230629	110300	225226000	18600	18600	18600	18600	1
567	20230629	110200	225207400	18640	18640	18640	18640	20
568	20230629	110100	224834600	18600	18600	18600	18600	54
569	20230629	110000	223830200	18600	18610	18610	18600	327
570	20230629	105900	217745100	18610	18610	18610	18610	292
571	20230629	105800	212310980	18610	18610	18610	18610	0
572	20230629	105700	212310980	18610	18610	18610	18610	0
573	20230629	105600	212310980	18610	18620	18620	18610	126
574	20230629	105500	209965100	18620	18620	18620	18620	1
575	20230629	105400	209946480	18620	18620	18620	18620	0
576	20230629	105300	209946480	18620	18620	18620	18620	119
577	20230629	105200	207730700	18620	18620	18620	18620	11
578	20230629	105100	207525880	18610	18610	18610	18610	0
579	20230629	105000	207525880	18610	18610	18610	18610	209
580	20230629	104900	203636390	18610	18610	18610	18610	1
581	20230629	104800	203617780	18610	18610	18610	18610	411
582	20230629	104700	195969070	18610	18610	18610	18610	82
583	20230629	104600	194443050	18620	18620	18630	18620	273
584	20230629	104500	189357790	18620	18630	18630	18620	926
585	20230629	104400	172115570	18630	18640	18640	18630	11
586	20230629	104300	171910630	18640	18630	18640	18630	122
587	20230629	104200	169637750	18630	18630	18630	18630	0
588	20230629	104100	169637750	18630	18640	18640	18630	278
589	20230629	104000	164456270	18650	18640	18650	18640	6
590	20230629	103900	164344420	18640	18640	18640	18640	6
591	20230629	103800	164232580	18640	18640	18640	18640	6
592	20230629	103700	164120740	18640	18650	18650	18640	169
593	20230629	103600	160970050	18640	18640	18640	18640	6
594	20230629	103500	160858210	18640	18640	18640	18640	294
595	20230629	103400	155378050	18640	18650	18650	18640	8
596	20230629	103300	155228880	18650	18650	18650	18650	153
597	20230629	103200	152375430	18660	18660	18660	18660	1
598	20230629	103100	152356770	18660	18660	18660	18660	1
599	20230629	103000	152338110	18650	18650	18650	18650	7
600	20230629	102900	152207560	18650	18650	18650	18650	0
601	20230629	102800	152207560	18650	18650	18650	18650	12
602	20230629	102700	151983760	18670	18660	18670	18660	85
603	20230629	102600	150397650	18680	18680	18680	18680	0
604	20230629	102500	150397650	18680	18680	18680	18680	0
605	20230629	102400	150397650	18680	18680	18680	18680	0
606	20230629	102300	150397650	18680	18670	18680	18670	60
607	20230629	102200	149277000	18670	18670	18670	18670	10
608	20230629	102100	149090300	18650	18650	18650	18650	0
609	20230629	102000	149090300	18650	18650	18650	18650	50
610	20230629	101900	148157800	18650	18650	18650	18650	30
611	20230629	101800	147598300	18650	18650	18650	18650	8
612	20230629	101700	147449100	18650	18650	18650	18650	85
613	20230629	101600	145863850	18650	18660	18660	18650	105
614	20230629	101500	143905550	18660	18660	18660	18660	112
615	20230629	101400	141815630	18660	18660	18660	18660	10
616	20230629	101300	141629030	18660	18680	18680	18660	1342
617	20230629	101200	116569920	18690	18690	18690	18690	415
618	20230629	101100	108813570	18690	18690	18690	18690	0
619	20230629	101000	108813570	18690	18690	18690	18690	0
620	20230629	100900	108813570	18690	18690	18690	18690	100
621	20230629	100800	106944570	18680	18690	18690	18680	300
622	20230629	100700	101339430	18700	18700	18700	18700	32
623	20230629	100600	100741030	18700	18700	18700	18700	4
624	20230629	100500	100666230	18700	18700	18700	18700	99
625	20230629	100400	98814930	18700	18690	18700	18690	334
626	20230629	100300	92570480	18700	18700	18700	18700	96
627	20230629	100200	90775280	18700	18700	18700	18700	95
628	20230629	100100	88998780	18690	18700	18700	18690	30
629	20230629	100000	88437880	18730	18730	18730	18730	0
630	20230629	095900	88437880	18730	18730	18730	18730	250
631	20230629	095800	83755380	18730	18730	18730	18730	41
632	20230629	095700	82987450	18690	18690	18690	18690	24
633	20230629	095600	82538890	18690	18690	18690	18690	0
634	20230629	095500	82538890	18690	18690	18690	18690	0
635	20230629	095400	82538890	18690	18690	18690	18690	60
636	20230629	095300	81417490	18680	18680	18680	18680	0
637	20230629	095200	81417490	18680	18680	18680	18680	0
638	20230629	095100	81417490	18680	18680	18680	18680	0
639	20230629	095000	81417490	18680	18680	18680	18680	0
640	20230629	094900	81417490	18680	18680	18680	18680	125
641	20230629	094800	79082490	18680	18680	18680	18680	55
642	20230629	094700	78055090	18680	18680	18690	18680	761
643	20230629	094600	63836360	18680	18680	18680	18680	19
644	20230629	094500	63481440	18680	18680	18680	18680	109
645	20230629	094400	61445320	18690	18690	18690	18690	20
646	20230629	094300	61071520	18690	18690	18690	18690	0
647	20230629	094200	61071520	18690	18690	18690	18690	25
648	20230629	094100	60604270	18700	18700	18700	18700	0
649	20230629	094000	60604270	18700	18700	18700	18670	286
650	20230629	093900	55262530	18700	18700	18700	18700	78
651	20230629	093800	53803930	18700	18700	18700	18700	24
652	20230629	093700	53355130	18720	18730	18730	18720	43
653	20230629	093600	52550150	18720	18720	18720	18720	0
654	20230629	093500	52550150	18720	18720	18720	18720	10
655	20230629	093400	52362950	18720	18720	18720	18720	0
656	20230629	093300	52362950	18720	18710	18720	18710	200
657	20230629	093200	48619050	18720	18720	18720	18720	10
658	20230629	093100	48431850	18720	18720	18720	18720	1
659	20230629	093000	48413130	18690	18690	18690	18690	20
660	20230629	092900	48039330	18740	18740	18740	18740	0
661	20230629	092800	48039330	18740	18740	18740	18740	0
662	20230629	092700	48039330	18740	18740	18740	18740	0
663	20230629	092600	48039330	18740	18740	18740	18740	0
664	20230629	092500	48039330	18740	18740	18740	18670	492
665	20230629	092400	38850880	18740	18680	18740	18680	41
666	20230629	092300	38084820	18680	18680	18680	18680	35
667	20230629	092200	37431020	18670	18670	18670	18670	0
668	20230629	092100	37431020	18670	18700	18700	18670	604
669	20230629	092000	26142060	18700	18710	18710	18700	12
670	20230629	091900	25917550	18710	18710	18710	18710	0
671	20230629	091800	25917550	18710	18710	18720	18710	41
672	20230629	091700	25150430	18720	18720	18720	18700	7
673	20230629	091600	25019480	18690	18690	18690	18690	0
674	20230629	091500	25019480	18690	18700	18700	18690	11
675	20230629	091400	24813800	18690	18760	18760	18690	417
676	20230629	091300	16998820	18760	18790	18790	18760	68
677	20230629	091200	15721240	18750	18780	18780	18750	324
678	20230629	091100	9640820	18790	18800	18800	18790	39
679	20230629	091000	8907640	18800	18800	18800	18800	3
680	20230629	090900	8851240	18790	18800	18810	18790	125
681	20230629	090800	6501850	18800	18800	18800	18800	34
682	20230629	090700	5862650	18790	18780	18790	18780	29
683	20230629	090600	5317750	18770	18770	18770	18770	7
684	20230629	090500	5186360	18760	18760	18760	18760	3
685	20230629	090400	5130080	18860	18750	18860	18750	20
686	20230629	090300	4752990	18870	18750	18870	18750	2
687	20230629	090200	4715370	18760	18830	18870	18750	139
688	20230629	090100	2101330	18850	18900	18900	18850	14
689	20230629	090000	1836980	18940	18940	18940	18900	97