KissMeData/251120/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	202000	459280560	16790	16790	16790	16790	963
3	20230629	201900	459280560	16790	16790	16790	16790	0
4	20230629	201800	459280560	16790	16790	16790	16790	0
5	20230629	201700	459280560	16790	16790	16790	16790	0
6	20230629	201600	459280560	16790	16790	16790	16790	0
7	20230629	201500	459280560	16790	16790	16790	16790	0
8	20230629	201400	459280560	16790	16790	16790	16790	0
9	20230629	201300	459280560	16790	16790	16790	16790	0
10	20230629	201200	459280560	16790	16790	16790	16790	0
11	20230629	201100	459280560	16790	16790	16790	16790	0
12	20230629	201000	459280560	16790	16790	16790	16790	0
13	20230629	200900	459280560	16790	16790	16790	16790	0
14	20230629	200800	459280560	16790	16790	16790	16790	0
15	20230629	200700	459280560	16790	16790	16790	16790	0
16	20230629	200600	459280560	16790	16790	16790	16790	0
17	20230629	200500	459280560	16790	16790	16790	16790	0
18	20230629	200400	459280560	16790	16790	16790	16790	0
19	20230629	200300	459280560	16790	16790	16790	16790	0
20	20230629	200200	459280560	16790	16790	16790	16790	0
21	20230629	200100	459280560	16790	16790	16790	16790	0
22	20230629	200000	459280560	16790	16790	16790	16790	0
23	20230629	195900	459280560	16790	16790	16790	16790	0
24	20230629	195800	459280560	16790	16790	16790	16790	0
25	20230629	195700	459280560	16790	16790	16790	16790	0
26	20230629	195600	459280560	16790	16790	16790	16790	0
27	20230629	195500	459280560	16790	16790	16790	16790	0
28	20230629	195400	459280560	16790	16790	16790	16790	0
29	20230629	195300	459280560	16790	16790	16790	16790	0
30	20230629	195200	459280560	16790	16790	16790	16790	0
31	20230629	195100	459280560	16790	16790	16790	16790	0
32	20230629	195000	459280560	16790	16790	16790	16790	963
33	20230629	194900	459280560	16790	16790	16790	16790	0
34	20230629	194800	459280560	16790	16790	16790	16790	0
35	20230629	194700	459280560	16790	16790	16790	16790	0
36	20230629	194600	459280560	16790	16790	16790	16790	0
37	20230629	194500	459280560	16790	16790	16790	16790	0
38	20230629	194400	459280560	16790	16790	16790	16790	0
39	20230629	194300	459280560	16790	16790	16790	16790	0
40	20230629	194200	459280560	16790	16790	16790	16790	0
41	20230629	194100	459280560	16790	16790	16790	16790	0
42	20230629	194000	459280560	16790	16790	16790	16790	0
43	20230629	193900	459280560	16790	16790	16790	16790	0
44	20230629	193800	459280560	16790	16790	16790	16790	0
45	20230629	193700	459280560	16790	16790	16790	16790	0
46	20230629	193600	459280560	16790	16790	16790	16790	0
47	20230629	193500	459280560	16790	16790	16790	16790	0
48	20230629	193400	459280560	16790	16790	16790	16790	0
49	20230629	193300	459280560	16790	16790	16790	16790	0
50	20230629	193200	459280560	16790	16790	16790	16790	0
51	20230629	193100	459280560	16790	16790	16790	16790	0
52	20230629	193000	459280560	16790	16790	16790	16790	0
53	20230629	192900	459280560	16790	16790	16790	16790	0
54	20230629	192800	459280560	16790	16790	16790	16790	0
55	20230629	192700	459280560	16790	16790	16790	16790	0
56	20230629	192600	459280560	16790	16790	16790	16790	0
57	20230629	192500	459280560	16790	16790	16790	16790	0
58	20230629	192400	459280560	16790	16790	16790	16790	0
59	20230629	192300	459280560	16790	16790	16790	16790	0
60	20230629	192200	459280560	16790	16790	16790	16790	0
61	20230629	192100	459280560	16790	16790	16790	16790	0
62	20230629	192000	459280560	16790	16790	16790	16790	963
63	20230629	191900	459280560	16790	16790	16790	16790	0
64	20230629	191800	459280560	16790	16790	16790	16790	0
65	20230629	191700	459280560	16790	16790	16790	16790	0
66	20230629	191600	459280560	16790	16790	16790	16790	0
67	20230629	191500	459280560	16790	16790	16790	16790	0
68	20230629	191400	459280560	16790	16790	16790	16790	0
69	20230629	191300	459280560	16790	16790	16790	16790	0
70	20230629	191200	459280560	16790	16790	16790	16790	0
71	20230629	191100	459280560	16790	16790	16790	16790	0
72	20230629	191000	459280560	16790	16790	16790	16790	0
73	20230629	190900	459280560	16790	16790	16790	16790	0
74	20230629	190800	459280560	16790	16790	16790	16790	0
75	20230629	190700	459280560	16790	16790	16790	16790	0
76	20230629	190600	459280560	16790	16790	16790	16790	0
77	20230629	190500	459280560	16790	16790	16790	16790	0
78	20230629	190400	459280560	16790	16790	16790	16790	0
79	20230629	190300	459280560	16790	16790	16790	16790	0
80	20230629	190200	459280560	16790	16790	16790	16790	0
81	20230629	190100	459280560	16790	16790	16790	16790	0
82	20230629	190000	459280560	16790	16790	16790	16790	0
83	20230629	185900	459280560	16790	16790	16790	16790	0
84	20230629	185800	459280560	16790	16790	16790	16790	0
85	20230629	185700	459280560	16790	16790	16790	16790	0
86	20230629	185600	459280560	16790	16790	16790	16790	0
87	20230629	185500	459280560	16790	16790	16790	16790	0
88	20230629	185400	459280560	16790	16790	16790	16790	0
89	20230629	185300	459280560	16790	16790	16790	16790	0
90	20230629	185200	459280560	16790	16790	16790	16790	0
91	20230629	185100	459280560	16790	16790	16790	16790	0
92	20230629	185000	459280560	16790	16790	16790	16790	963
93	20230629	184900	459280560	16790	16790	16790	16790	0
94	20230629	184800	459280560	16790	16790	16790	16790	0
95	20230629	184700	459280560	16790	16790	16790	16790	0
96	20230629	184600	459280560	16790	16790	16790	16790	0
97	20230629	184500	459280560	16790	16790	16790	16790	0
98	20230629	184400	459280560	16790	16790	16790	16790	0
99	20230629	184300	459280560	16790	16790	16790	16790	0
100	20230629	184200	459280560	16790	16790	16790	16790	0
101	20230629	184100	459280560	16790	16790	16790	16790	0
102	20230629	184000	459280560	16790	16790	16790	16790	0
103	20230629	183900	459280560	16790	16790	16790	16790	0
104	20230629	183800	459280560	16790	16790	16790	16790	0
105	20230629	183700	459280560	16790	16790	16790	16790	0
106	20230629	183600	459280560	16790	16790	16790	16790	0
107	20230629	183500	459280560	16790	16790	16790	16790	0
108	20230629	183400	459280560	16790	16790	16790	16790	0
109	20230629	183300	459280560	16790	16790	16790	16790	0
110	20230629	183200	459280560	16790	16790	16790	16790	0
111	20230629	183100	459280560	16790	16790	16790	16790	0
112	20230629	183000	459280560	16790	16790	16790	16790	0
113	20230629	182900	459280560	16790	16790	16790	16790	0
114	20230629	182800	459280560	16790	16790	16790	16790	0
115	20230629	182700	459280560	16790	16790	16790	16790	0
116	20230629	182600	459280560	16790	16790	16790	16790	0
117	20230629	182500	459280560	16790	16790	16790	16790	0
118	20230629	182400	459280560	16790	16790	16790	16790	0
119	20230629	182300	459280560	16790	16790	16790	16790	0
120	20230629	182200	459280560	16790	16790	16790	16790	0
121	20230629	182100	459280560	16790	16790	16790	16790	0
122	20230629	182000	459280560	16790	16790	16790	16790	963
123	20230629	181900	459280560	16790	16790	16790	16790	0
124	20230629	181800	459280560	16790	16790	16790	16790	0
125	20230629	181700	459280560	16790	16790	16790	16790	0
126	20230629	181600	459280560	16790	16790	16790	16790	0
127	20230629	181500	459280560	16790	16790	16790	16790	0
128	20230629	181400	459280560	16790	16790	16790	16790	0
129	20230629	181300	459280560	16790	16790	16790	16790	0
130	20230629	181200	459280560	16790	16790	16790	16790	0
131	20230629	181100	459280560	16790	16790	16790	16790	0
132	20230629	181000	459280560	16790	16790	16790	16790	0
133	20230629	180900	459280560	16790	16790	16790	16790	0
134	20230629	180800	459280560	16790	16790	16790	16790	0
135	20230629	180700	459280560	16790	16790	16790	16790	0
136	20230629	180600	459280560	16790	16790	16790	16790	0
137	20230629	180500	459280560	16790	16790	16790	16790	0
138	20230629	180400	459280560	16790	16790	16790	16790	0
139	20230629	180300	459280560	16790	16790	16790	16790	0
140	20230629	180200	459280560	16790	16790	16790	16790	0
141	20230629	180100	459280560	16790	16790	16790	16790	0
142	20230629	180000	459280560	16790	16790	16790	16790	0
143	20230629	175900	459280560	16790	16790	16790	16790	0
144	20230629	175800	459280560	16790	16790	16790	16790	0
145	20230629	175700	459280560	16790	16790	16790	16790	0
146	20230629	175600	459280560	16790	16790	16790	16790	0
147	20230629	175500	459280560	16790	16790	16790	16790	0
148	20230629	175400	459280560	16790	16790	16790	16790	0
149	20230629	175300	459280560	16790	16790	16790	16790	0
150	20230629	175200	459280560	16790	16790	16790	16790	0
151	20230629	175100	459280560	16790	16790	16790	16790	0
152	20230629	175000	459280560	16790	16790	16790	16790	963
153	20230629	174900	459280560	16790	16790	16790	16790	0
154	20230629	174800	459280560	16790	16790	16790	16790	0
155	20230629	174700	459280560	16790	16790	16790	16790	0
156	20230629	174600	459280560	16790	16790	16790	16790	0
157	20230629	174500	459280560	16790	16790	16790	16790	0
158	20230629	174400	459280560	16790	16790	16790	16790	0
159	20230629	174300	459280560	16790	16790	16790	16790	0
160	20230629	174200	459280560	16790	16790	16790	16790	0
161	20230629	174100	459280560	16790	16790	16790	16790	0
162	20230629	174000	459280560	16790	16790	16790	16790	0
163	20230629	173900	459280560	16790	16790	16790	16790	0
164	20230629	173800	459280560	16790	16790	16790	16790	0
165	20230629	173700	459280560	16790	16790	16790	16790	0
166	20230629	173600	459280560	16790	16790	16790	16790	0
167	20230629	173500	459280560	16790	16790	16790	16790	0
168	20230629	173400	459280560	16790	16790	16790	16790	0
169	20230629	173300	459280560	16790	16790	16790	16790	0
170	20230629	173200	459280560	16790	16790	16790	16790	0
171	20230629	173100	459280560	16790	16790	16790	16790	0
172	20230629	173000	459280560	16790	16790	16790	16790	0
173	20230629	172900	459280560	16790	16790	16790	16790	0
174	20230629	172800	459280560	16790	16790	16790	16790	0
175	20230629	172700	459280560	16790	16790	16790	16790	0
176	20230629	172600	459280560	16790	16790	16790	16790	0
177	20230629	172500	459280560	16790	16790	16790	16790	0
178	20230629	172400	459280560	16790	16790	16790	16790	0
179	20230629	172300	459280560	16790	16790	16790	16790	0
180	20230629	172200	459280560	16790	16790	16790	16790	0
181	20230629	172100	459280560	16790	16790	16790	16790	0
182	20230629	172000	459280560	16790	16790	16790	16790	963
183	20230629	171900	459280560	16790	16790	16790	16790	0
184	20230629	171800	459280560	16790	16790	16790	16790	0
185	20230629	171700	459280560	16790	16790	16790	16790	0
186	20230629	171600	459280560	16790	16790	16790	16790	0
187	20230629	171500	459280560	16790	16790	16790	16790	0
188	20230629	171400	459280560	16790	16790	16790	16790	0
189	20230629	171300	459280560	16790	16790	16790	16790	0
190	20230629	171200	459280560	16790	16790	16790	16790	0
191	20230629	171100	459280560	16790	16790	16790	16790	0
192	20230629	171000	459280560	16790	16790	16790	16790	0
193	20230629	170900	459280560	16790	16790	16790	16790	0
194	20230629	170800	459280560	16790	16790	16790	16790	0
195	20230629	170700	459280560	16790	16790	16790	16790	0
196	20230629	170600	459280560	16790	16790	16790	16790	0
197	20230629	170500	459280560	16790	16790	16790	16790	0
198	20230629	170400	459280560	16790	16790	16790	16790	0
199	20230629	170300	459280560	16790	16790	16790	16790	0
200	20230629	170200	459280560	16790	16790	16790	16790	0
201	20230629	170100	459280560	16790	16790	16790	16790	0
202	20230629	170000	459280560	16790	16790	16790	16790	0
203	20230629	165900	459280560	16790	16790	16790	16790	0
204	20230629	165800	459280560	16790	16790	16790	16790	0
205	20230629	165700	459280560	16790	16790	16790	16790	0
206	20230629	165600	459280560	16790	16790	16790	16790	0
207	20230629	165500	459280560	16790	16790	16790	16790	0
208	20230629	165400	459280560	16790	16790	16790	16790	0
209	20230629	165300	459280560	16790	16790	16790	16790	0
210	20230629	165200	459280560	16790	16790	16790	16790	0
211	20230629	165100	459280560	16790	16790	16790	16790	0
212	20230629	165000	459280560	16790	16790	16790	16790	963
213	20230629	164900	459280560	16790	16790	16790	16790	0
214	20230629	164800	459280560	16790	16790	16790	16790	0
215	20230629	164700	459280560	16790	16790	16790	16790	0
216	20230629	164600	459280560	16790	16790	16790	16790	0
217	20230629	164500	459280560	16790	16790	16790	16790	0
218	20230629	164400	459280560	16790	16790	16790	16790	0
219	20230629	164300	459280560	16790	16790	16790	16790	0
220	20230629	164200	459280560	16790	16790	16790	16790	0
221	20230629	164100	459280560	16790	16790	16790	16790	0
222	20230629	164000	459280560	16790	16790	16790	16790	0
223	20230629	163900	459280560	16790	16790	16790	16790	0
224	20230629	163800	459280560	16790	16790	16790	16790	0
225	20230629	163700	459280560	16790	16790	16790	16790	0
226	20230629	163600	459280560	16790	16790	16790	16790	0
227	20230629	163500	459280560	16790	16790	16790	16790	0
228	20230629	163400	459280560	16790	16790	16790	16790	0
229	20230629	163300	459280560	16790	16790	16790	16790	0
230	20230629	163200	459280560	16790	16790	16790	16790	0
231	20230629	163100	459280560	16790	16790	16790	16790	0
232	20230629	163000	459280560	16790	16790	16790	16790	0
233	20230629	162900	459280560	16790	16790	16790	16790	0
234	20230629	162800	459280560	16790	16790	16790	16790	0
235	20230629	162700	459280560	16790	16790	16790	16790	0
236	20230629	162600	459280560	16790	16790	16790	16790	0
237	20230629	162500	459280560	16790	16790	16790	16790	0
238	20230629	162400	459280560	16790	16790	16790	16790	0
239	20230629	162300	459280560	16790	16790	16790	16790	0
240	20230629	162200	459280560	16790	16790	16790	16790	0
241	20230629	162100	459280560	16790	16790	16790	16790	0
242	20230629	162000	459280560	16790	16790	16790	16790	963
243	20230629	161900	459280560	16790	16790	16790	16790	0
244	20230629	161800	459280560	16790	16790	16790	16790	0
245	20230629	161700	459280560	16790	16790	16790	16790	0
246	20230629	161600	459280560	16790	16790	16790	16790	0
247	20230629	161500	459280560	16790	16790	16790	16790	0
248	20230629	161400	459280560	16790	16790	16790	16790	0
249	20230629	161300	459280560	16790	16790	16790	16790	0
250	20230629	161200	459280560	16790	16790	16790	16790	0
251	20230629	161100	459280560	16790	16790	16790	16790	0
252	20230629	161000	459280560	16790	16790	16790	16790	0
253	20230629	160900	459280560	16790	16790	16790	16790	0
254	20230629	160800	459280560	16790	16790	16790	16790	0
255	20230629	160700	459280560	16790	16790	16790	16790	0
256	20230629	160600	459280560	16790	16790	16790	16790	0
257	20230629	160500	459280560	16790	16790	16790	16790	0
258	20230629	160400	459280560	16790	16790	16790	16790	0
259	20230629	160300	459280560	16790	16790	16790	16790	0
260	20230629	160200	459280560	16790	16790	16790	16790	0
261	20230629	160100	459280560	16790	16790	16790	16790	0
262	20230629	160000	459280560	16790	16790	16790	16790	0
263	20230629	155900	459280560	16790	16790	16790	16790	0
264	20230629	155800	459280560	16790	16790	16790	16790	0
265	20230629	155700	459280560	16790	16790	16790	16790	0
266	20230629	155600	459280560	16790	16790	16790	16790	0
267	20230629	155500	459280560	16790	16790	16790	16790	0
268	20230629	155400	459280560	16790	16790	16790	16790	0
269	20230629	155300	459280560	16790	16790	16790	16790	0
270	20230629	155200	459280560	16790	16790	16790	16790	0
271	20230629	155100	459280560	16790	16790	16790	16790	0
272	20230629	155000	459280560	16790	16790	16790	16790	963
273	20230629	154900	459280560	16790	16790	16790	16790	0
274	20230629	154800	459280560	16790	16790	16790	16790	0
275	20230629	154700	459280560	16790	16790	16790	16790	0
276	20230629	154600	459280560	16790	16790	16790	16790	0
277	20230629	154500	459280560	16790	16790	16790	16790	0
278	20230629	154400	459280560	16790	16790	16790	16790	0
279	20230629	154300	459280560	16790	16790	16790	16790	0
280	20230629	154200	459280560	16790	16790	16790	16790	0
281	20230629	154100	459280560	16790	16790	16790	16790	0
282	20230629	154000	459280560	16790	16790	16790	16790	0
283	20230629	153900	459280560	16790	16790	16790	16790	0
284	20230629	153800	459280560	16790	16790	16790	16790	0
285	20230629	153700	459280560	16790	16790	16790	16790	0
286	20230629	153600	459280560	16790	16790	16790	16790	0
287	20230629	153500	459280560	16790	16790	16790	16790	0
288	20230629	153400	459280560	16790	16790	16790	16790	0
289	20230629	153300	459280560	16790	16790	16790	16790	0
290	20230629	153200	459280560	16790	16790	16790	16790	0
291	20230629	153100	459280560	16790	16790	16790	16790	0
292	20230629	153000	459280560	16790	16790	16790	16790	963
293	20230629	152900	443111790	16800	16800	16800	16800	0
294	20230629	152800	443111790	16800	16800	16800	16800	0
295	20230629	152700	443111790	16800	16800	16800	16800	0
296	20230629	152600	443111790	16800	16800	16800	16800	0
297	20230629	152500	443111790	16800	16800	16800	16800	0
298	20230629	152400	443111790	16800	16800	16800	16800	0
299	20230629	152300	443111790	16800	16800	16800	16800	0
300	20230629	152200	443111790	16800	16800	16800	16800	0
301	20230629	152100	443111790	16800	16800	16800	16800	0
302	20230629	152000	443111790	16800	16800	16800	16800	0
303	20230629	151900	443111790	16800	16800	16800	16800	34
304	20230629	151800	442540590	16800	16800	16800	16800	0
305	20230629	151700	442540590	16800	16710	16800	16710	270
306	20230629	151600	438026160	16700	16700	16720	16700	196
307	20230629	151500	434752520	16710	16750	16750	16710	1814
308	20230629	151400	404420790	16750	16750	16750	16750	0
309	20230629	151300	404420790	16750	16750	16750	16750	0
310	20230629	151200	404420790	16750	16750	16750	16750	0
311	20230629	151100	404420790	16750	16750	16750	16750	110
312	20230629	151000	402578290	16750	16750	16750	16750	50
313	20230629	150900	401740790	16750	16750	16750	16750	50
314	20230629	150800	400903290	16850	16850	16850	16850	0
315	20230629	150700	400903290	16850	16850	16850	16850	0
316	20230629	150600	400903290	16850	16850	16850	16850	0
317	20230629	150500	400903290	16850	16850	16850	16850	0
318	20230629	150400	400903290	16850	16850	16850	16850	0
319	20230629	150300	400903290	16850	16840	16850	16840	2
320	20230629	150200	400869600	16800	16800	16800	16800	200
321	20230629	150100	397509600	16800	16800	16800	16800	0
322	20230629	150000	397509600	16800	16800	16800	16800	1
323	20230629	145900	397492800	16800	16800	16800	16800	0
324	20230629	145800	397492800	16800	16800	16800	16800	1
325	20230629	145700	397476000	16710	16710	16710	16710	0
326	20230629	145600	397476000	16710	16710	16710	16710	0
327	20230629	145500	397476000	16710	16710	16710	16710	0
328	20230629	145400	397476000	16710	16710	16710	16710	0
329	20230629	145300	397476000	16710	16710	16710	16710	0
330	20230629	145200	397476000	16710	16710	16710	16710	0
331	20230629	145100	397476000	16710	16710	16710	16710	0
332	20230629	145000	397476000	16710	16710	16710	16710	0
333	20230629	144900	397476000	16710	16710	16710	16710	0
334	20230629	144800	397476000	16710	16710	16710	16710	0
335	20230629	144700	397476000	16710	16710	16710	16710	0
336	20230629	144600	397476000	16710	16710	16710	16710	0
337	20230629	144500	397476000	16710	16710	16710	16710	0
338	20230629	144400	397476000	16710	16710	16710	16710	149
339	20230629	144300	394986210	16710	16710	16710	16710	611
340	20230629	144200	384776400	16710	16710	16710	16710	200
341	20230629	144100	381434400	16710	16730	16750	16710	985
342	20230629	144000	364969980	16740	16740	16740	16740	47
343	20230629	143900	364183200	16740	16740	16740	16740	73
344	20230629	143800	362961180	16750	16760	16760	16750	227
345	20230629	143700	359158530	16760	16770	16770	16760	60
346	20230629	143600	358152640	16780	16780	16780	16780	0
347	20230629	143500	358152640	16780	16780	16780	16780	0
348	20230629	143400	358152640	16780	16780	16780	16780	99
349	20230629	143300	356491420	16780	16780	16780	16780	101
350	20230629	143200	354796640	16780	16780	16780	16780	0
351	20230629	143100	354796640	16780	16780	16780	16780	64
352	20230629	143000	353722720	16790	16790	16790	16790	0
353	20230629	142900	353722720	16790	16790	16790	16790	119
354	20230629	142800	351724710	16890	16800	16890	16800	156
355	20230629	142700	349103640	16890	16890	16890	16890	0
356	20230629	142600	349103640	16890	16890	16890	16890	0
357	20230629	142500	349103640	16890	16890	16890	16890	2
358	20230629	142400	349069860	16800	16800	16800	16800	0
359	20230629	142300	349069860	16800	16800	16800	16800	4
360	20230629	142200	349002660	16800	16800	16800	16800	84
361	20230629	142100	347591460	16800	16800	16800	16800	300
362	20230629	142000	342551460	16790	16790	16790	16790	12
363	20230629	141900	342349980	16800	16800	16800	16800	1
364	20230629	141800	342333180	16790	16790	16790	16790	4
365	20230629	141700	342266020	16790	16800	16800	16790	125
366	20230629	141600	340166160	16880	16880	16880	16880	2
367	20230629	141500	340132400	16800	16800	16800	16800	20
368	20230629	141400	339796400	16800	16800	16800	16800	0
369	20230629	141300	339796400	16800	16800	16800	16800	0
370	20230629	141200	339796400	16800	16840	16840	16800	500
371	20230629	141100	331392550	16930	16930	16930	16930	30
372	20230629	141000	330884650	16930	16930	16930	16930	1
373	20230629	140900	330867720	16850	16850	16850	16850	74
374	20230629	140800	329620820	16920	16920	16920	16920	0
375	20230629	140700	329620820	16920	16920	16920	16920	0
376	20230629	140600	329620820	16920	16920	16920	16920	0
377	20230629	140500	329620820	16920	16920	16920	16920	0
378	20230629	140400	329620820	16920	16920	16920	16920	0
379	20230629	140300	329620820	16920	16920	16920	16920	2
380	20230629	140200	329586980	16920	16920	16920	16920	0
381	20230629	140100	329586980	16920	16920	16920	16920	0
382	20230629	140000	329586980	16920	16920	16920	16920	0
383	20230629	135900	329586980	16920	16890	16920	16890	377
384	20230629	135800	323211260	16890	16890	16890	16890	3
385	20230629	135700	323160590	16820	16820	16820	16820	10
386	20230629	135600	322992390	16810	16810	16810	16810	0
387	20230629	135500	322992390	16810	16810	16810	16810	0
388	20230629	135400	322992390	16810	16810	16810	16810	0
389	20230629	135300	322992390	16810	16810	16810	16810	0
390	20230629	135200	322992390	16810	16810	16810	16810	42
391	20230629	135100	322286370	16890	16890	16890	16890	0
392	20230629	135000	322286370	16890	16890	16890	16890	0
393	20230629	134900	322286370	16890	16890	16890	16890	0
394	20230629	134800	322286370	16890	16890	16890	16890	0
395	20230629	134700	322286370	16890	16890	16890	16890	9
396	20230629	134600	322134360	16810	16810	16810	16810	0
397	20230629	134500	322134360	16810	16810	16810	16810	0
398	20230629	134400	322134360	16810	16810	16810	16810	1
399	20230629	134300	322117550	16800	16800	16800	16800	0
400	20230629	134200	322117550	16800	16800	16800	16800	0
401	20230629	134100	322117550	16800	16800	16800	16800	0
402	20230629	134000	322117550	16800	16800	16800	16800	0
403	20230629	133900	322117550	16800	16800	16800	16800	0
404	20230629	133800	322117550	16800	16800	16800	16800	0
405	20230629	133700	322117550	16800	16800	16800	16800	0
406	20230629	133600	322117550	16800	16800	16890	16800	139
407	20230629	133500	319781990	16800	16800	16800	16800	175
408	20230629	133400	316841990	16800	16800	16800	16800	2
409	20230629	133300	316808390	16790	16790	16790	16790	0
410	20230629	133200	316808390	16790	16790	16790	16790	0
411	20230629	133100	316808390	16790	16790	16790	16790	0
412	20230629	133000	316808390	16790	16790	16790	16790	0
413	20230629	132900	316808390	16790	16790	16790	16790	0
414	20230629	132800	316808390	16790	16790	16790	16790	0
415	20230629	132700	316808390	16790	16790	16790	16790	0
416	20230629	132600	316808390	16790	16790	16790	16790	0
417	20230629	132500	316808390	16790	16790	16790	16790	0
418	20230629	132400	316808390	16790	16820	16820	16790	50
419	20230629	132300	315968530	16830	16830	16830	16830	16
420	20230629	132200	315699250	16820	16820	16820	16820	0
421	20230629	132100	315699250	16820	16820	16820	16820	5
422	20230629	132000	315615150	16790	16790	16790	16790	60
423	20230629	131900	314607750	16780	16780	16780	16780	0
424	20230629	131800	314607750	16780	16780	16780	16780	0
425	20230629	131700	314607750	16780	16780	16780	16780	0
426	20230629	131600	314607750	16780	16780	16780	16780	0
427	20230629	131500	314607750	16780	16780	16780	16780	0
428	20230629	131400	314607750	16780	16780	16780	16780	0
429	20230629	131300	314607750	16780	16780	16780	16780	9
430	20230629	131200	314456730	16770	16770	16770	16770	0
431	20230629	131100	314456730	16770	16830	16830	16770	69
432	20230629	131000	313299290	16800	16800	16800	16800	0
433	20230629	130900	313299290	16800	16800	16800	16800	6
434	20230629	130800	313198490	16830	16800	16830	16800	1004
435	20230629	130700	296301790	16800	16800	16800	16800	20
436	20230629	130600	295965790	16800	16800	16800	16800	399
437	20230629	130500	289262590	16800	16800	16800	16800	0
438	20230629	130400	289262590	16800	16800	16800	16800	0
439	20230629	130300	289262590	16800	16800	16800	16800	13
440	20230629	130200	289044190	16800	16800	16800	16800	0
441	20230629	130100	289044190	16800	16800	16800	16800	0
442	20230629	130000	289044190	16800	16800	16800	16800	20
443	20230629	125900	288708190	16790	16790	16790	16790	0
444	20230629	125800	288708190	16790	16790	16790	16790	0
445	20230629	125700	288708190	16790	16790	16790	16790	60
446	20230629	125600	287700790	16810	16800	16810	16790	30
447	20230629	125500	287196740	16800	16800	16800	16800	0
448	20230629	125400	287196740	16800	16800	16800	16800	0
449	20230629	125300	287196740	16800	16800	16800	16800	5
450	20230629	125200	287112740	16810	16790	16810	16790	15
451	20230629	125100	286860690	16790	16790	16790	16790	15
452	20230629	125000	286608840	16790	16800	16800	16790	50
453	20230629	124900	285768940	16800	16800	16800	16800	11
454	20230629	124800	285584140	16800	16800	16800	16800	6
455	20230629	124700	285483340	16800	16800	16800	16780	38
456	20230629	124600	284845060	16800	16800	16800	16800	40
457	20230629	124500	284173060	16820	16820	16820	16820	0
458	20230629	124400	284173060	16820	16820	16820	16820	0
459	20230629	124300	284173060	16820	16820	16820	16820	0
460	20230629	124200	284173060	16820	16820	16820	16820	0
461	20230629	124100	284173060	16820	16820	16820	16820	10
462	20230629	124000	284004860	16750	16750	16750	16750	0
463	20230629	123900	284004860	16750	16760	16820	16750	375
464	20230629	123800	277723210	16760	16780	16780	16760	607
465	20230629	123700	267544870	16780	16780	16780	16780	0
466	20230629	123600	267544870	16780	16780	16780	16780	0
467	20230629	123500	267544870	16780	16790	16790	16780	138
468	20230629	123400	265228720	16830	16830	16830	16830	0
469	20230629	123300	265228720	16830	16830	16830	16830	0
470	20230629	123200	265228720	16830	16830	16830	16830	0
471	20230629	123100	265228720	16830	16830	16830	16830	1
472	20230629	123000	265211890	16830	16830	16830	16830	0
473	20230629	122900	265211890	16830	16830	16830	16830	0
474	20230629	122800	265211890	16830	16830	16830	16830	0
475	20230629	122700	265211890	16830	16830	16830	16830	0
476	20230629	122600	265211890	16830	16800	16830	16800	77
477	20230629	122500	263918050	16830	16830	16830	16830	118
478	20230629	122400	261932110	16830	16820	16830	16820	500
479	20230629	122300	253517170	16830	16830	16830	16830	0
480	20230629	122200	253517170	16830	16830	16830	16830	0
481	20230629	122100	253517170	16830	16830	16830	16830	510
482	20230629	122000	244933870	16830	16830	16830	16830	1
483	20230629	121900	244917040	16820	16820	16820	16820	6
484	20230629	121800	244816120	16820	16820	16820	16820	0
485	20230629	121700	244816120	16820	16820	16820	16820	4
486	20230629	121600	244748840	16820	16830	16830	16820	14
487	20230629	121500	244513310	16830	16820	16830	16820	99
488	20230629	121400	242848070	16820	16820	16820	16820	0
489	20230629	121300	242848070	16820	16820	16820	16820	0
490	20230629	121200	242848070	16820	16820	16820	16820	64
491	20230629	121100	241771590	16760	16760	16760	16760	0
492	20230629	121000	241771590	16760	16760	16760	16760	0
493	20230629	120900	241771590	16760	16780	16780	16760	470
494	20230629	120800	233886940	16790	16830	16830	16790	1170
495	20230629	120700	214236030	16820	16820	16820	16820	0
496	20230629	120600	214236030	16820	16820	16820	16820	0
497	20230629	120500	214236030	16820	16820	16820	16820	0
498	20230629	120400	214236030	16820	16820	16820	16820	2
499	20230629	120300	214202390	16820	16820	16820	16820	0
500	20230629	120200	214202390	16820	16820	16820	16820	0
501	20230629	120100	214202390	16820	16820	16820	16820	0
502	20230629	120000	214202390	16820	16820	16820	16820	0
503	20230629	115900	214202390	16820	16820	16820	16820	0
504	20230629	115800	214202390	16820	16840	16840	16820	40
505	20230629	115700	213529390	16840	16840	16840	16840	0
506	20230629	115600	213529390	16840	16840	16840	16840	0
507	20230629	115500	213529390	16840	16840	16840	16840	1
508	20230629	115400	213512550	16900	16900	16900	16900	0
509	20230629	115300	213512550	16900	16900	16900	16900	0
510	20230629	115200	213512550	16900	16900	16900	16900	0
511	20230629	115100	213512550	16900	16900	16900	16900	0
512	20230629	115000	213512550	16900	16900	16900	16900	0
513	20230629	114900	213512550	16900	16900	16900	16900	0
514	20230629	114800	213512550	16900	16900	16900	16900	0
515	20230629	114700	213512550	16900	16900	16900	16900	45
516	20230629	114600	212752050	16900	16900	16900	16900	0
517	20230629	114500	212752050	16900	16900	16900	16900	0
518	20230629	114400	212752050	16900	16900	16900	16900	0
519	20230629	114300	212752050	16900	16900	16900	16900	1
520	20230629	114200	212735150	16880	16880	16880	16880	40
521	20230629	114100	212059950	16880	16880	16880	16880	0
522	20230629	114000	212059950	16880	16880	16880	16880	0
523	20230629	113900	212059950	16880	16880	16880	16880	5
524	20230629	113800	211975550	16890	16890	16890	16890	0
525	20230629	113700	211975550	16890	16890	16890	16890	52
526	20230629	113600	211097270	16890	16890	16890	16890	0
527	20230629	113500	211097270	16890	16890	16890	16890	3
528	20230629	113400	211046600	16890	16890	16890	16890	0
529	20230629	113300	211046600	16890	16890	16890	16890	1
530	20230629	113200	211029710	16800	16800	16800	16800	0
531	20230629	113100	211029710	16800	16800	16800	16800	100
532	20230629	113000	209349710	16800	16800	16800	16800	0
533	20230629	112900	209349710	16800	16800	16800	16800	23
534	20230629	112800	208963310	16790	16790	16790	16790	0
535	20230629	112700	208963310	16790	16790	16790	16790	0
536	20230629	112600	208963310	16790	16820	16820	16790	360
537	20230629	112500	202911270	16920	16920	16920	16920	0
538	20230629	112400	202911270	16920	16920	16920	16920	0
539	20230629	112300	202911270	16920	16920	16920	16920	1
540	20230629	112200	202894350	16890	16890	16890	16890	0
541	20230629	112100	202894350	16890	16890	16890	16890	0
542	20230629	112000	202894350	16890	16890	16890	16890	0
543	20230629	111900	202894350	16890	16890	16890	16890	23
544	20230629	111800	202505880	16880	16880	16880	16880	3
545	20230629	111700	202455240	16860	16860	16860	16860	0
546	20230629	111600	202455240	16860	16860	16860	16860	30
547	20230629	111500	201949440	16890	16890	16890	16890	0
548	20230629	111400	201949440	16890	16890	16890	16890	0
549	20230629	111300	201949440	16890	16890	16890	16890	0
550	20230629	111200	201949440	16890	16850	16890	16750	1101
551	20230629	111100	183457080	16810	16870	16870	16810	397
552	20230629	111000	176768520	16880	16910	16910	16880	1229
553	20230629	110900	156001450	16920	16920	16920	16920	52
554	20230629	110800	155121610	16920	16920	16930	16920	218
555	20230629	110700	151432550	16920	16930	16930	16920	64
556	20230629	110600	150349170	16940	16940	16940	16940	107
557	20230629	110500	148536590	16950	16950	16950	16950	229
558	20230629	110400	144655040	16950	17000	17000	16950	571
559	20230629	110300	134961850	16990	16990	16990	16990	0
560	20230629	110200	134961850	16990	16990	16990	16990	0
561	20230629	110100	134961850	16990	16990	16990	16990	0
562	20230629	110000	134961850	16990	16990	16990	16990	0
563	20230629	105900	134961850	16990	16990	16990	16990	0
564	20230629	105800	134961850	16990	16990	16990	16990	0
565	20230629	105700	134961850	16990	16990	16990	16990	0
566	20230629	105600	134961850	16990	16990	16990	16990	0
567	20230629	105500	134961850	16990	16990	16990	16990	0
568	20230629	105400	134961850	16990	16990	16990	16990	27
569	20230629	105300	134503120	16990	16990	16990	16990	1
570	20230629	105200	134486130	16980	16980	16980	16980	2
571	20230629	105100	134452170	16980	16980	16980	16980	62
572	20230629	105000	133399410	16950	16950	16950	16950	0
573	20230629	104900	133399410	16950	16950	16950	16950	0
574	20230629	104800	133399410	16950	16950	16950	16950	0
575	20230629	104700	133399410	16950	16950	16950	16950	1
576	20230629	104600	133382460	16950	16940	16950	16940	72
577	20230629	104500	132162280	16940	16950	16950	16940	205
578	20230629	104400	128687560	17030	17030	17030	17030	0
579	20230629	104300	128687560	17030	17030	17030	17030	0
580	20230629	104200	128687560	17030	17030	17030	17030	2
581	20230629	104100	128653500	17030	17030	17030	17030	0
582	20230629	104000	128653500	17030	17030	17030	17030	1
583	20230629	103900	128636470	17030	17030	17030	17030	0
584	20230629	103800	128636470	17030	17030	17030	17030	0
585	20230629	103700	128636470	17030	17030	17030	17030	0
586	20230629	103600	128636470	17030	17010	17030	17010	6
587	20230629	103500	128534350	17000	16990	17000	16990	11
588	20230629	103400	128347370	16980	16980	16980	16980	0
589	20230629	103300	128347370	16980	16980	16980	16980	56
590	20230629	103200	127396490	16940	16920	16940	16910	713
591	20230629	103100	115324610	16920	16940	16940	16920	259
592	20230629	103000	110939740	16940	16950	16950	16940	53
593	20230629	102900	110041910	16950	16970	16970	16950	276
594	20230629	102800	105361260	16970	16980	16980	16970	103
595	20230629	102700	103613330	16980	16980	16980	16980	61
596	20230629	102600	102577550	16980	16980	16980	16980	0
597	20230629	102500	102577550	16980	16980	16980	16980	1
598	20230629	102400	102560570	16980	16990	16990	16980	40
599	20230629	102300	101881360	17000	17000	17000	17000	0
600	20230629	102200	101881360	17000	17000	17000	17000	2
601	20230629	102100	101847360	16980	16980	16980	16980	0
602	20230629	102000	101847360	16980	16980	16980	16980	0
603	20230629	101900	101847360	16980	16980	16980	16980	0
604	20230629	101800	101847360	16980	16980	16980	16980	0
605	20230629	101700	101847360	16980	16980	16980	16980	50
606	20230629	101600	100998360	16970	16970	16970	16970	294
607	20230629	101500	96009180	16980	16980	16980	16980	59
608	20230629	101400	95007360	16970	16980	16980	16970	301
609	20230629	101300	89898390	16990	16990	16990	16990	10
610	20230629	101200	89728490	16980	17030	17030	16980	62
611	20230629	101100	88675130	17030	17020	17030	17020	114
612	20230629	101000	86734750	16990	16990	16990	16990	0
613	20230629	100900	86734750	16990	16990	16990	16990	0
614	20230629	100800	86734750	16990	16990	16990	16990	0
615	20230629	100700	86734750	16990	16990	16990	16990	20
616	20230629	100600	86394950	16980	16980	16990	16980	206
617	20230629	100500	82897060	16990	17000	17010	16990	112
618	20230629	100400	80993670	17000	17000	17000	17000	0
619	20230629	100300	80993670	17000	17000	17000	17000	0
620	20230629	100200	80993670	17000	17030	17090	17000	150
621	20230629	100100	78436060	17010	17010	17010	17010	0
622	20230629	100000	78436060	17010	17010	17010	17010	0
623	20230629	095900	78436060	17010	17010	17010	17010	1
624	20230629	095800	78419050	17000	17000	17000	17000	0
625	20230629	095700	78419050	17000	17000	17000	17000	0
626	20230629	095600	78419050	17000	17000	17000	17000	2
627	20230629	095500	78385050	17000	17010	17010	17000	105
628	20230629	095400	76600040	17010	17010	17010	17010	0
629	20230629	095300	76600040	17010	17010	17010	17010	0
630	20230629	095200	76600040	17010	17010	17010	17010	0
631	20230629	095100	76600040	17010	17010	17010	17010	1
632	20230629	095000	76583030	17000	17010	17010	17000	51
633	20230629	094900	75716020	17040	17040	17040	17040	0
634	20230629	094800	75716020	17040	17040	17040	17040	2
635	20230629	094700	75681940	17000	17010	17010	17000	170
636	20230629	094600	72791470	17000	17000	17000	17000	0
637	20230629	094500	72791470	17000	17000	17000	17000	0
638	20230629	094400	72791470	17000	17000	17000	17000	0
639	20230629	094300	72791470	17000	17000	17000	17000	0
640	20230629	094200	72791470	17000	17040	17040	17000	101
641	20230629	094100	71074420	17010	17010	17010	17010	0
642	20230629	094000	71074420	17010	17010	17010	17010	1
643	20230629	093900	71057410	17000	17030	17030	17000	187
644	20230629	093800	67878350	17030	17030	17030	17030	2
645	20230629	093700	67844290	17000	17010	17010	17000	89
646	20230629	093600	66331280	17000	17030	17030	17000	510
647	20230629	093500	57657450	17030	17030	17030	17030	1
648	20230629	093400	57640420	17030	17030	17030	17030	0
649	20230629	093300	57640420	17030	17030	17030	17030	0
650	20230629	093200	57640420	17030	17030	17030	17030	0
651	20230629	093100	57640420	17030	17030	17030	17030	0
652	20230629	093000	57640420	17030	17010	17030	17010	88
653	20230629	092900	56141820	17010	17040	17040	17010	1236
654	20230629	092800	35096110	17030	17030	17030	17030	0
655	20230629	092700	35096110	17030	17030	17030	17030	0
656	20230629	092600	35096110	17030	17030	17030	17030	0
657	20230629	092500	35096110	17030	17030	17030	17030	0
658	20230629	092400	35096110	17030	17040	17040	17030	495
659	20230629	092300	26663230	17040	17040	17040	17040	50
660	20230629	092200	25811230	17100	17100	17100	17100	0
661	20230629	092100	25811230	17100	17100	17100	17100	0
662	20230629	092000	25811230	17100	17100	17100	17100	0
663	20230629	091900	25811230	17100	17100	17100	17100	0
664	20230629	091800	25811230	17100	17100	17100	17100	0
665	20230629	091700	25811230	17100	17100	17100	17100	0
666	20230629	091600	25811230	17100	17090	17100	17090	30
667	20230629	091500	25298240	17100	17100	17100	17100	52
668	20230629	091400	24409040	17030	17030	17030	17030	2
669	20230629	091300	24374980	17090	17090	17090	17090	0
670	20230629	091200	24374980	17090	17090	17090	17090	0
671	20230629	091100	24374980	17090	17090	17090	17090	0
672	20230629	091000	24374980	17090	17090	17090	17090	0
673	20230629	090900	24374980	17090	17090	17090	17090	0
674	20230629	090800	24374980	17090	17090	17090	17090	2
675	20230629	090700	24340800	17090	17090	17090	17090	13
676	20230629	090600	24118630	17100	17100	17100	17100	0
677	20230629	090500	24118630	17100	17100	17100	17100	0
678	20230629	090400	24118630	17100	17100	17100	17100	0
679	20230629	090300	24118630	17100	17090	17100	17090	1000
680	20230629	090200	7020080	17000	17000	17000	17000	80
681	20230629	090100	5660080	17090	17100	17100	17090	105
682	20230629	090000	3864600	17100	17100	17100	17100	226