KissMeData/023590/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	190000	888640600	17380	17380	17380	17380	1374
3	20230629	185900	888640600	17380	17380	17380	17380	0
4	20230629	185800	888640600	17380	17380	17380	17380	0
5	20230629	185700	888640600	17380	17380	17380	17380	0
6	20230629	185600	888640600	17380	17380	17380	17380	0
7	20230629	185500	888640600	17380	17380	17380	17380	0
8	20230629	185400	888640600	17380	17380	17380	17380	0
9	20230629	185300	888640600	17380	17380	17380	17380	0
10	20230629	185200	888640600	17380	17380	17380	17380	0
11	20230629	185100	888640600	17380	17380	17380	17380	0
12	20230629	185000	888640600	17380	17380	17380	17380	0
13	20230629	184900	888640600	17380	17380	17380	17380	0
14	20230629	184800	888640600	17380	17380	17380	17380	0
15	20230629	184700	888640600	17380	17380	17380	17380	0
16	20230629	184600	888640600	17380	17380	17380	17380	0
17	20230629	184500	888640600	17380	17380	17380	17380	0
18	20230629	184400	888640600	17380	17380	17380	17380	0
19	20230629	184300	888640600	17380	17380	17380	17380	0
20	20230629	184200	888640600	17380	17380	17380	17380	0
21	20230629	184100	888640600	17380	17380	17380	17380	0
22	20230629	184000	888640600	17380	17380	17380	17380	0
23	20230629	183900	888640600	17380	17380	17380	17380	0
24	20230629	183800	888640600	17380	17380	17380	17380	0
25	20230629	183700	888640600	17380	17380	17380	17380	0
26	20230629	183600	888640600	17380	17380	17380	17380	0
27	20230629	183500	888640600	17380	17380	17380	17380	0
28	20230629	183400	888640600	17380	17380	17380	17380	0
29	20230629	183300	888640600	17380	17380	17380	17380	0
30	20230629	183200	888640600	17380	17380	17380	17380	0
31	20230629	183100	888640600	17380	17380	17380	17380	0
32	20230629	183000	888640600	17380	17380	17380	17380	1374
33	20230629	182900	888640600	17380	17380	17380	17380	0
34	20230629	182800	888640600	17380	17380	17380	17380	0
35	20230629	182700	888640600	17380	17380	17380	17380	0
36	20230629	182600	888640600	17380	17380	17380	17380	0
37	20230629	182500	888640600	17380	17380	17380	17380	0
38	20230629	182400	888640600	17380	17380	17380	17380	0
39	20230629	182300	888640600	17380	17380	17380	17380	0
40	20230629	182200	888640600	17380	17380	17380	17380	0
41	20230629	182100	888640600	17380	17380	17380	17380	0
42	20230629	182000	888640600	17380	17380	17380	17380	0
43	20230629	181900	888640600	17380	17380	17380	17380	0
44	20230629	181800	888640600	17380	17380	17380	17380	0
45	20230629	181700	888640600	17380	17380	17380	17380	0
46	20230629	181600	888640600	17380	17380	17380	17380	0
47	20230629	181500	888640600	17380	17380	17380	17380	0
48	20230629	181400	888640600	17380	17380	17380	17380	0
49	20230629	181300	888640600	17380	17380	17380	17380	0
50	20230629	181200	888640600	17380	17380	17380	17380	0
51	20230629	181100	888640600	17380	17380	17380	17380	0
52	20230629	181000	888640600	17380	17380	17380	17380	0
53	20230629	180900	888640600	17380	17380	17380	17380	0
54	20230629	180800	888640600	17380	17380	17380	17380	0
55	20230629	180700	888640600	17380	17380	17380	17380	0
56	20230629	180600	888640600	17380	17380	17380	17380	0
57	20230629	180500	888640600	17380	17380	17380	17380	0
58	20230629	180400	888640600	17380	17380	17380	17380	0
59	20230629	180300	888640600	17380	17380	17380	17380	0
60	20230629	180200	888640600	17380	17380	17380	17380	0
61	20230629	180100	888640600	17380	17380	17380	17380	0
62	20230629	180000	888640600	17380	17380	17380	17380	1374
63	20230629	175900	888640600	17380	17380	17380	17380	0
64	20230629	175800	888640600	17380	17380	17380	17380	0
65	20230629	175700	888640600	17380	17380	17380	17380	0
66	20230629	175600	888640600	17380	17380	17380	17380	0
67	20230629	175500	888640600	17380	17380	17380	17380	0
68	20230629	175400	888640600	17380	17380	17380	17380	0
69	20230629	175300	888640600	17380	17380	17380	17380	0
70	20230629	175200	888640600	17380	17380	17380	17380	0
71	20230629	175100	888640600	17380	17380	17380	17380	0
72	20230629	175000	888640600	17380	17380	17380	17380	0
73	20230629	174900	888640600	17380	17380	17380	17380	0
74	20230629	174800	888640600	17380	17380	17380	17380	0
75	20230629	174700	888640600	17380	17380	17380	17380	0
76	20230629	174600	888640600	17380	17380	17380	17380	0
77	20230629	174500	888640600	17380	17380	17380	17380	0
78	20230629	174400	888640600	17380	17380	17380	17380	0
79	20230629	174300	888640600	17380	17380	17380	17380	0
80	20230629	174200	888640600	17380	17380	17380	17380	0
81	20230629	174100	888640600	17380	17380	17380	17380	0
82	20230629	174000	888640600	17380	17380	17380	17380	0
83	20230629	173900	888640600	17380	17380	17380	17380	0
84	20230629	173800	888640600	17380	17380	17380	17380	0
85	20230629	173700	888640600	17380	17380	17380	17380	0
86	20230629	173600	888640600	17380	17380	17380	17380	0
87	20230629	173500	888640600	17380	17380	17380	17380	0
88	20230629	173400	888640600	17380	17380	17380	17380	0
89	20230629	173300	888640600	17380	17380	17380	17380	0
90	20230629	173200	888640600	17380	17380	17380	17380	0
91	20230629	173100	888640600	17380	17380	17380	17380	0
92	20230629	173000	888640600	17380	17380	17380	17380	1374
93	20230629	172900	888640600	17380	17380	17380	17380	0
94	20230629	172800	888640600	17380	17380	17380	17380	0
95	20230629	172700	888640600	17380	17380	17380	17380	0
96	20230629	172600	888640600	17380	17380	17380	17380	0
97	20230629	172500	888640600	17380	17380	17380	17380	0
98	20230629	172400	888640600	17380	17380	17380	17380	0
99	20230629	172300	888640600	17380	17380	17380	17380	0
100	20230629	172200	888640600	17380	17380	17380	17380	0
101	20230629	172100	888640600	17380	17380	17380	17380	0
102	20230629	172000	888640600	17380	17380	17380	17380	0
103	20230629	171900	888640600	17380	17380	17380	17380	0
104	20230629	171800	888640600	17380	17380	17380	17380	0
105	20230629	171700	888640600	17380	17380	17380	17380	0
106	20230629	171600	888640600	17380	17380	17380	17380	0
107	20230629	171500	888640600	17380	17380	17380	17380	0
108	20230629	171400	888640600	17380	17380	17380	17380	0
109	20230629	171300	888640600	17380	17380	17380	17380	0
110	20230629	171200	888640600	17380	17380	17380	17380	0
111	20230629	171100	888640600	17380	17380	17380	17380	0
112	20230629	171000	888640600	17380	17380	17380	17380	0
113	20230629	170900	888640600	17380	17380	17380	17380	0
114	20230629	170800	888640600	17380	17380	17380	17380	0
115	20230629	170700	888640600	17380	17380	17380	17380	0
116	20230629	170600	888640600	17380	17380	17380	17380	0
117	20230629	170500	888640600	17380	17380	17380	17380	0
118	20230629	170400	888640600	17380	17380	17380	17380	0
119	20230629	170300	888640600	17380	17380	17380	17380	0
120	20230629	170200	888640600	17380	17380	17380	17380	0
121	20230629	170100	888640600	17380	17380	17380	17380	0
122	20230629	170000	888640600	17380	17380	17380	17380	1374
123	20230629	165900	888640600	17380	17380	17380	17380	0
124	20230629	165800	888640600	17380	17380	17380	17380	0
125	20230629	165700	888640600	17380	17380	17380	17380	0
126	20230629	165600	888640600	17380	17380	17380	17380	0
127	20230629	165500	888640600	17380	17380	17380	17380	0
128	20230629	165400	888640600	17380	17380	17380	17380	0
129	20230629	165300	888640600	17380	17380	17380	17380	0
130	20230629	165200	888640600	17380	17380	17380	17380	0
131	20230629	165100	888640600	17380	17380	17380	17380	0
132	20230629	165000	888640600	17380	17380	17380	17380	0
133	20230629	164900	888640600	17380	17380	17380	17380	0
134	20230629	164800	888640600	17380	17380	17380	17380	0
135	20230629	164700	888640600	17380	17380	17380	17380	0
136	20230629	164600	888640600	17380	17380	17380	17380	0
137	20230629	164500	888640600	17380	17380	17380	17380	0
138	20230629	164400	888640600	17380	17380	17380	17380	0
139	20230629	164300	888640600	17380	17380	17380	17380	0
140	20230629	164200	888640600	17380	17380	17380	17380	0
141	20230629	164100	888640600	17380	17380	17380	17380	0
142	20230629	164000	888640600	17380	17380	17380	17380	0
143	20230629	163900	888640600	17380	17380	17380	17380	0
144	20230629	163800	888640600	17380	17380	17380	17380	0
145	20230629	163700	888640600	17380	17380	17380	17380	0
146	20230629	163600	888640600	17380	17380	17380	17380	0
147	20230629	163500	888640600	17380	17380	17380	17380	0
148	20230629	163400	888640600	17380	17380	17380	17380	0
149	20230629	163300	888640600	17380	17380	17380	17380	0
150	20230629	163200	888640600	17380	17380	17380	17380	0
151	20230629	163100	888640600	17380	17380	17380	17380	0
152	20230629	163000	888640600	17380	17380	17380	17380	1374
153	20230629	162900	888640600	17380	17380	17380	17380	0
154	20230629	162800	888640600	17380	17380	17380	17380	0
155	20230629	162700	888640600	17380	17380	17380	17380	0
156	20230629	162600	888640600	17380	17380	17380	17380	0
157	20230629	162500	888640600	17380	17380	17380	17380	0
158	20230629	162400	888640600	17380	17380	17380	17380	0
159	20230629	162300	888640600	17380	17380	17380	17380	0
160	20230629	162200	888640600	17380	17380	17380	17380	0
161	20230629	162100	888640600	17380	17380	17380	17380	0
162	20230629	162000	888640600	17380	17380	17380	17380	0
163	20230629	161900	888640600	17380	17380	17380	17380	0
164	20230629	161800	888640600	17380	17380	17380	17380	0
165	20230629	161700	888640600	17380	17380	17380	17380	0
166	20230629	161600	888640600	17380	17380	17380	17380	0
167	20230629	161500	888640600	17380	17380	17380	17380	0
168	20230629	161400	888640600	17380	17380	17380	17380	0
169	20230629	161300	888640600	17380	17380	17380	17380	0
170	20230629	161200	888640600	17380	17380	17380	17380	0
171	20230629	161100	888640600	17380	17380	17380	17380	0
172	20230629	161000	888640600	17380	17380	17380	17380	0
173	20230629	160900	888640600	17380	17380	17380	17380	0
174	20230629	160800	888640600	17380	17380	17380	17380	0
175	20230629	160700	888640600	17380	17380	17380	17380	0
176	20230629	160600	888640600	17380	17380	17380	17380	0
177	20230629	160500	888640600	17380	17380	17380	17380	0
178	20230629	160400	888640600	17380	17380	17380	17380	0
179	20230629	160300	888640600	17380	17380	17380	17380	0
180	20230629	160200	888640600	17380	17380	17380	17380	0
181	20230629	160100	888640600	17380	17380	17380	17380	0
182	20230629	160000	888640600	17380	17380	17380	17380	1374
183	20230629	155900	888640600	17380	17380	17380	17380	0
184	20230629	155800	888640600	17380	17380	17380	17380	0
185	20230629	155700	888640600	17380	17380	17380	17380	0
186	20230629	155600	888640600	17380	17380	17380	17380	0
187	20230629	155500	888640600	17380	17380	17380	17380	0
188	20230629	155400	888640600	17380	17380	17380	17380	0
189	20230629	155300	888640600	17380	17380	17380	17380	0
190	20230629	155200	888640600	17380	17380	17380	17380	0
191	20230629	155100	888640600	17380	17380	17380	17380	0
192	20230629	155000	888640600	17380	17380	17380	17380	0
193	20230629	154900	888640600	17380	17380	17380	17380	0
194	20230629	154800	888640600	17380	17380	17380	17380	0
195	20230629	154700	888640600	17380	17380	17380	17380	0
196	20230629	154600	888640600	17380	17380	17380	17380	0
197	20230629	154500	888640600	17380	17380	17380	17380	0
198	20230629	154400	888640600	17380	17380	17380	17380	0
199	20230629	154300	888640600	17380	17380	17380	17380	0
200	20230629	154200	888640600	17380	17380	17380	17380	0
201	20230629	154100	888640600	17380	17380	17380	17380	0
202	20230629	154000	888640600	17380	17380	17380	17380	0
203	20230629	153900	888640600	17380	17380	17380	17380	0
204	20230629	153800	888640600	17380	17380	17380	17380	0
205	20230629	153700	888640600	17380	17380	17380	17380	0
206	20230629	153600	888640600	17380	17380	17380	17380	0
207	20230629	153500	888640600	17380	17380	17380	17380	0
208	20230629	153400	888640600	17380	17380	17380	17380	0
209	20230629	153300	888640600	17380	17380	17380	17380	0
210	20230629	153200	888640600	17380	17380	17380	17380	0
211	20230629	153100	888640600	17380	17380	17380	17380	0
212	20230629	153000	888640600	17380	17380	17380	17380	2748
213	20230629	152900	864760480	17370	17370	17370	17370	0
214	20230629	152800	864760480	17370	17370	17370	17370	0
215	20230629	152700	864760480	17370	17370	17370	17370	0
216	20230629	152600	864760480	17370	17370	17370	17370	0
217	20230629	152500	864760480	17370	17370	17370	17370	0
218	20230629	152400	864760480	17370	17370	17370	17370	0
219	20230629	152300	864760480	17370	17370	17370	17370	0
220	20230629	152200	864760480	17370	17370	17370	17370	0
221	20230629	152100	864760480	17370	17370	17370	17370	0
222	20230629	152000	864760480	17370	17370	17370	17370	0
223	20230629	151900	864760480	17370	17370	17380	17370	111
224	20230629	151800	862831800	17370	17380	17380	17370	132
225	20230629	151700	860538910	17380	17370	17380	17370	88
226	20230629	151600	859009970	17380	17380	17380	17380	62
227	20230629	151500	857932410	17380	17380	17390	17380	51
228	20230629	151400	857045970	17390	17380	17390	17380	9
229	20230629	151300	856889520	17380	17380	17390	17380	84
230	20230629	151200	855429560	17380	17380	17380	17370	119
231	20230629	151100	853362400	17370	17380	17390	17370	72
232	20230629	151000	852111360	17370	17380	17380	17370	187
233	20230629	150900	848861490	17380	17370	17380	17370	38
234	20230629	150800	848201350	17380	17380	17380	17370	303
235	20230629	150700	842935880	17380	17380	17380	17380	6
236	20230629	150600	842831600	17380	17380	17390	17380	33
237	20230629	150500	842258030	17380	17380	17390	17370	275
238	20230629	150400	837478310	17380	17380	17390	17380	13
239	20230629	150300	837252330	17380	17380	17380	17380	10
240	20230629	150200	837078530	17380	17380	17390	17380	14
241	20230629	150100	836835170	17380	17370	17390	17370	121
242	20230629	150000	834732210	17380	17370	17380	17370	23
243	20230629	145900	834332540	17370	17380	17380	17370	16
244	20230629	145800	834054560	17380	17380	17380	17370	20
245	20230629	145700	833707070	17370	17380	17380	17370	15
246	20230629	145600	833446460	17370	17380	17380	17370	1996
247	20230629	145500	798756350	17390	17380	17390	17380	15
248	20230629	145400	798495600	17390	17380	17390	17380	22
249	20230629	145300	798113120	17380	17380	17380	17380	6
250	20230629	145200	798008840	17380	17380	17380	17380	10
251	20230629	145100	797835040	17380	17390	17390	17380	1149
252	20230629	145000	777854910	17400	17390	17410	17390	37
253	20230629	144900	777211380	17390	17390	17400	17390	17
254	20230629	144800	776915680	17400	17390	17400	17380	13
255	20230629	144700	776689670	17400	17380	17400	17380	15
256	20230629	144600	776428870	17380	17400	17400	17380	106
257	20230629	144500	774586290	17390	17390	17390	17380	15
258	20230629	144400	774325520	17390	17400	17400	17380	10
259	20230629	144300	774151670	17380	17400	17400	17380	16
260	20230629	144200	773873430	17390	17390	17400	17380	41
261	20230629	144100	773160790	17380	17380	17400	17380	297
262	20230629	144000	767998830	17380	17380	17400	17380	291
263	20230629	143900	762941170	17390	17390	17410	17380	37
264	20230629	143800	762297800	17390	17390	17390	17390	32
265	20230629	143700	761741320	17390	17390	17410	17390	10
266	20230629	143600	761567400	17390	17390	17410	17390	20
267	20230629	143500	761219450	17400	17380	17400	17380	123
268	20230629	143400	759080990	17390	17400	17400	17380	141
269	20230629	143300	756630350	17380	17380	17400	17380	144
270	20230629	143200	754125260	17390	17400	17400	17380	74
271	20230629	143100	752837830	17380	17400	17420	17380	3258
272	20230629	143000	696179730	17390	17390	17410	17390	150
273	20230629	142900	693568810	17390	17400	17400	17390	53
274	20230629	142800	692647090	17390	17390	17400	17390	576
275	20230629	142700	682630260	17410	17390	17410	17390	15
276	20230629	142600	682369310	17400	17390	17410	17390	19
277	20230629	142500	682038690	17400	17410	17410	17390	202
278	20230629	142400	678523830	17410	17400	17420	17400	15
279	20230629	142300	678262760	17410	17400	17410	17400	18
280	20230629	142200	677949500	17400	17400	17410	17400	63
281	20230629	142100	676853220	17400	17390	17400	17390	12
282	20230629	142000	676644450	17390	17390	17410	17390	20
283	20230629	141900	676296470	17390	17390	17400	17390	27
284	20230629	141800	675826900	17390	17400	17400	17390	33
285	20230629	141700	675252970	17390	17390	17410	17390	25
286	20230629	141600	674818180	17410	17390	17410	17390	25
287	20230629	141500	674383280	17410	17390	17410	17390	20
288	20230629	141400	674035390	17400	17390	17400	17390	37
289	20230629	141300	673391760	17400	17400	17400	17390	45
290	20230629	141200	672608800	17400	17400	17420	17400	61
291	20230629	141100	671547160	17400	17400	17400	17400	69
292	20230629	141000	670346560	17400	17400	17400	17400	9
293	20230629	140900	670189960	17400	17400	17420	17400	475
294	20230629	140800	661924290	17400	17410	17410	17400	22
295	20230629	140700	661541380	17400	17400	17410	17400	15
296	20230629	140600	661280360	17390	17390	17400	17390	11
297	20230629	140500	661089030	17400	17390	17400	17390	19
298	20230629	140400	660758460	17390	17420	17420	17390	52
299	20230629	140300	659853740	17420	17410	17420	17410	10
300	20230629	140200	659679630	17410	17420	17420	17410	13
301	20230629	140100	659453220	17420	17420	17420	17390	82
302	20230629	140000	658025740	17390	17400	17400	17390	109
303	20230629	135900	656129720	17410	17410	17410	17410	47
304	20230629	135800	655311450	17410	17410	17410	17410	1
305	20230629	135700	655294040	17400	17410	17410	17400	5
306	20230629	135600	655207000	17410	17400	17410	17390	65
307	20230629	135500	654076100	17400	17390	17400	17390	35
308	20230629	135400	653467350	17400	17400	17400	17400	6
309	20230629	135300	653362950	17390	17400	17400	17390	27
310	20230629	135200	652893200	17390	17400	17400	17390	22
311	20230629	135100	652510430	17400	17400	17400	17390	9
312	20230629	135000	652353850	17400	17390	17400	17390	210
313	20230629	134900	648701890	17390	17400	17400	17390	38
314	20230629	134800	648040900	17390	17400	17400	17390	46
315	20230629	134700	647240620	17400	17420	17420	17400	13
316	20230629	134600	647014310	17400	17410	17410	17400	94
317	20230629	134500	645378080	17410	17410	17420	17410	16
318	20230629	134400	645099450	17420	17420	17420	17420	3
319	20230629	134300	645047190	17420	17410	17420	17410	91
320	20230629	134200	643462320	17410	17400	17410	17400	28
321	20230629	134100	642975090	17400	17400	17400	17390	306
322	20230629	134000	637650870	17390	17390	17390	17390	4
323	20230629	133900	637581310	17390	17400	17400	17390	8
324	20230629	133800	637442160	17400	17400	17400	17390	46
325	20230629	133700	636641810	17400	17400	17400	17390	47
326	20230629	133600	635824110	17410	17420	17420	17410	46
327	20230629	133500	635023010	17450	17440	17450	17430	21
328	20230629	133400	634656930	17440	17410	17450	17410	225
329	20230629	133300	630739130	17410	17410	17410	17410	2
330	20230629	133200	630704310	17410	17410	17410	17410	1
331	20230629	133100	630686900	17410	17410	17410	17390	31
332	20230629	133000	630147590	17410	17410	17410	17410	4
333	20230629	132900	630077950	17390	17390	17390	17390	0
334	20230629	132800	630077950	17390	17390	17390	17390	26
335	20230629	132700	629625810	17410	17410	17410	17410	0
336	20230629	132600	629625810	17410	17410	17410	17410	4
337	20230629	132500	629556170	17380	17410	17410	17380	25
338	20230629	132400	629121520	17410	17390	17410	17390	92
339	20230629	132300	627521600	17390	17390	17390	17380	12
340	20230629	132200	627312940	17380	17390	17390	17380	156
341	20230629	132100	624601270	17390	17410	17410	17390	912
342	20230629	132000	608741370	17390	17390	17390	17390	0
343	20230629	131900	608741370	17390	17410	17410	17390	34
344	20230629	131800	608149860	17410	17410	17410	17410	0
345	20230629	131700	608149860	17410	17410	17410	17410	1
346	20230629	131600	608132450	17390	17410	17410	17390	259
347	20230629	131500	603628400	17390	17400	17410	17390	26
348	20230629	131400	603176170	17400	17400	17400	17390	5
349	20230629	131300	603089180	17400	17400	17400	17400	8
350	20230629	131200	602949980	17400	17400	17400	17400	16
351	20230629	131100	602671580	17390	17400	17400	17390	16
352	20230629	131000	602393300	17400	17400	17400	17400	1
353	20230629	130900	602375900	17390	17400	17400	17390	11
354	20230629	130800	602184510	17390	17390	17400	17390	13
355	20230629	130700	601958420	17390	17390	17390	17390	11
356	20230629	130600	601767130	17390	17400	17400	17390	207
357	20230629	130500	598167270	17400	17390	17400	17390	18
358	20230629	130400	597854220	17400	17400	17400	17390	19
359	20230629	130300	597523640	17400	17400	17400	17400	4
360	20230629	130200	597454040	17390	17390	17390	17390	0
361	20230629	130100	597454040	17390	17400	17400	17390	5
362	20230629	130000	597367080	17390	17400	17400	17390	30
363	20230629	125900	596845330	17400	17400	17400	17400	1
364	20230629	125800	596827930	17380	17390	17390	17380	29
365	20230629	125700	596323880	17400	17400	17400	17380	229
366	20230629	125600	592342210	17390	17400	17410	17390	59
367	20230629	125500	591316100	17400	17390	17400	17390	354
368	20230629	125400	585158780	17400	17400	17400	17390	7
369	20230629	125300	585036990	17390	17400	17400	17390	118
370	20230629	125200	582984890	17390	17400	17400	17390	11
371	20230629	125100	582793550	17400	17400	17400	17390	10
372	20230629	125000	582619620	17400	17400	17400	17400	3
373	20230629	124900	582567420	17390	17410	17410	17390	521
374	20230629	124800	573502420	17410	17410	17410	17400	23
375	20230629	124700	573102030	17410	17410	17410	17410	25
376	20230629	124600	572666780	17410	17420	17420	17410	98
377	20230629	124500	570960580	17410	17420	17420	17410	33
378	20230629	124400	570385940	17430	17410	17430	17400	802
379	20230629	124300	556430020	17410	17430	17430	17410	19
380	20230629	124200	556099030	17430	17430	17430	17430	1
381	20230629	124100	556081600	17410	17430	17430	17410	218
382	20230629	124000	552285770	17430	17430	17430	17430	0
383	20230629	123900	552285770	17430	17420	17430	17400	203
384	20230629	123800	548752930	17420	17410	17430	17400	127
385	20230629	123700	546541880	17410	17410	17410	17400	22
386	20230629	123600	546158970	17400	17410	17410	17400	8
387	20230629	123500	546019730	17410	17410	17410	17400	172
388	20230629	123400	543025610	17410	17440	17440	17410	879
389	20230629	123300	527720210	17440	17440	17450	17440	14
390	20230629	123200	527476010	17440	17440	17440	17440	5
391	20230629	123100	527388810	17430	17430	17430	17430	21
392	20230629	123000	527022780	17440	17440	17440	17440	58
393	20230629	122900	526011260	17440	17440	17440	17440	5
394	20230629	122800	525924060	17420	17440	17440	17420	20
395	20230629	122700	525575470	17440	17440	17440	17440	0
396	20230629	122600	525575470	17440	17440	17440	17440	0
397	20230629	122500	525575470	17440	17420	17440	17420	26
398	20230629	122400	525122410	17430	17430	17430	17420	7
399	20230629	122300	525000420	17430	17430	17430	17420	24
400	20230629	122200	524582120	17420	17420	17420	17420	38
401	20230629	122100	523920160	17420	17420	17430	17420	7
402	20230629	122000	523798170	17430	17430	17430	17420	37
403	20230629	121900	523153290	17420	17420	17430	17420	45
404	20230629	121800	522369370	17430	17450	17450	17430	43
405	20230629	121700	521619800	17430	17430	17430	17430	60
406	20230629	121600	520574000	17430	17430	17430	17430	60
407	20230629	121500	519528200	17430	17430	17430	17430	17
408	20230629	121400	519231890	17430	17420	17440	17420	102
409	20230629	121300	517453440	17420	17420	17420	17420	0
410	20230629	121200	517453440	17420	17430	17430	17420	108
411	20230629	121100	515572020	17420	17430	17430	17420	69
412	20230629	121000	514369730	17420	17430	17430	17420	18
413	20230629	120900	514056090	17430	17440	17440	17420	69
414	20230629	120800	512853900	17440	17440	17440	17440	21
415	20230629	120700	512487660	17430	17430	17430	17430	0
416	20230629	120600	512487660	17430	17450	17450	17430	15
417	20230629	120500	512226130	17430	17450	17450	17430	55
418	20230629	120400	511266480	17450	17450	17450	17450	0
419	20230629	120300	511266480	17450	17450	17450	17450	0
420	20230629	120200	511266480	17450	17440	17450	17420	269
421	20230629	120100	506579400	17450	17440	17450	17440	2
422	20230629	120000	506544510	17440	17450	17450	17440	70
423	20230629	115900	505323500	17460	17460	17460	17460	19
424	20230629	115800	504991760	17450	17450	17450	17450	0
425	20230629	115700	504991760	17450	17470	17470	17450	25
426	20230629	115600	504555380	17470	17470	17470	17470	0
427	20230629	115500	504555380	17470	17450	17470	17450	5
428	20230629	115400	504468050	17460	17470	17470	17450	46
429	20230629	115300	503664870	17470	17460	17470	17460	144
430	20230629	115200	501150500	17460	17460	17460	17460	11
431	20230629	115100	500958440	17460	17460	17460	17460	14
432	20230629	115000	500714000	17460	17430	17460	17420	316
433	20230629	114900	495199280	17430	17420	17430	17420	70
434	20230629	114800	493979790	17430	17440	17440	17420	17
435	20230629	114700	493683600	17440	17440	17440	17420	30
436	20230629	114600	493160800	17440	17440	17440	17440	2
437	20230629	114500	493125920	17440	17440	17440	17420	96
438	20230629	114400	491452000	17450	17450	17450	17450	3
439	20230629	114300	491399650	17450	17450	17450	17450	4
440	20230629	114200	491329850	17440	17450	17450	17440	3
441	20230629	114100	491277510	17450	17450	17450	17450	121
442	20230629	114000	489166060	17420	17440	17440	17420	50
443	20230629	113900	488294700	17450	17440	17450	17440	55
444	20230629	113800	487335460	17430	17430	17430	17420	24
445	20230629	113700	486917150	17430	17430	17430	17420	20
446	20230629	113600	486568670	17430	17440	17440	17420	332
447	20230629	113500	480780330	17430	17440	17440	17430	52
448	20230629	113400	479873950	17440	17440	17440	17440	57
449	20230629	113300	478879870	17450	17450	17450	17450	21
450	20230629	113200	478513420	17450	17450	17450	17450	9
451	20230629	113100	478356370	17450	17450	17450	17450	7
452	20230629	113000	478234220	17440	17450	17450	17440	36
453	20230629	112900	477606330	17450	17450	17450	17450	75
454	20230629	112800	476297580	17450	17430	17450	17430	27
455	20230629	112700	475826870	17430	17450	17450	17430	56
456	20230629	112600	474850290	17450	17450	17450	17450	61
457	20230629	112500	473785840	17450	17450	17450	17450	100
458	20230629	112400	472040840	17450	17440	17450	17420	192
459	20230629	112300	468694490	17430	17430	17430	17430	0
460	20230629	112200	468694490	17430	17420	17430	17410	35
461	20230629	112100	468084730	17410	17410	17420	17410	352
462	20230629	112000	461955610	17410	17430	17440	17410	333
463	20230629	111900	456154770	17440	17430	17440	17430	2
464	20230629	111800	456119900	17430	17440	17440	17420	158
465	20230629	111700	453365880	17430	17470	17470	17430	1182
466	20230629	111600	432742040	17460	17460	17460	17460	0
467	20230629	111500	432742040	17460	17460	17460	17460	3
468	20230629	111400	432689660	17460	17470	17470	17460	13
469	20230629	111300	432462670	17470	17470	17470	17470	14
470	20230629	111200	432218090	17450	17470	17470	17430	407
471	20230629	111100	425110940	17470	17450	17470	17440	109
472	20230629	111000	423209400	17450	17470	17470	17450	775
473	20230629	110900	409680130	17460	17490	17490	17460	274
474	20230629	110800	404891150	17490	17520	17520	17490	2051
475	20230629	110700	368979330	17530	17530	17530	17530	17
476	20230629	110600	368681320	17530	17540	17540	17530	39
477	20230629	110500	367997620	17530	17540	17550	17530	788
478	20230629	110400	354182400	17550	17560	17560	17550	377
479	20230629	110300	347564860	17560	17560	17560	17560	0
480	20230629	110200	347564860	17560	17580	17580	17560	17
481	20230629	110100	347266160	17580	17580	17580	17580	4
482	20230629	110000	347195840	17570	17570	17570	17570	1
483	20230629	105900	347178270	17570	17570	17570	17560	8
484	20230629	105800	347037740	17570	17570	17570	17570	19
485	20230629	105700	346703910	17580	17550	17580	17550	258
486	20230629	105600	342175730	17540	17550	17550	17540	11
487	20230629	105500	341982760	17550	17550	17550	17550	7
488	20230629	105400	341859910	17540	17550	17550	17540	45
489	20230629	105300	341070570	17550	17550	17550	17540	98
490	20230629	105200	339351200	17540	17540	17540	17540	3
491	20230629	105100	339298580	17540	17550	17550	17540	76
492	20230629	105000	337965130	17550	17550	17550	17550	4
493	20230629	104900	337894930	17540	17540	17540	17540	5
494	20230629	104800	337807230	17540	17540	17540	17540	39
495	20230629	104700	337123170	17540	17540	17540	17540	22
496	20230629	104600	336737290	17540	17540	17540	17530	23
497	20230629	104500	336333980	17540	17540	17540	17540	18
498	20230629	104400	336018260	17540	17540	17540	17540	19
499	20230629	104300	335685000	17540	17550	17550	17540	65
500	20230629	104200	334544290	17550	17550	17550	17550	4
501	20230629	104100	334474090	17530	17540	17540	17530	112
502	20230629	104000	332510060	17530	17540	17540	17530	45
503	20230629	103900	331720850	17540	17540	17540	17540	73
504	20230629	103800	330440430	17530	17550	17550	17530	745
505	20230629	103700	317373130	17550	17560	17560	17550	397
506	20230629	103600	310405080	17560	17560	17560	17560	0
507	20230629	103500	310405080	17560	17570	17570	17560	96
508	20230629	103400	308719270	17560	17580	17580	17560	1126
509	20230629	103300	288936310	17570	17600	17600	17570	30
510	20230629	103200	288409150	17570	17600	17600	17570	2539
511	20230629	103100	243759670	17600	17600	17600	17600	7
512	20230629	103000	243636470	17600	17600	17600	17600	1
513	20230629	102900	243618870	17600	17600	17600	17600	7
514	20230629	102800	243495670	17600	17600	17600	17600	4
515	20230629	102700	243425270	17600	17600	17600	17600	11
516	20230629	102600	243231670	17590	17590	17600	17590	1971
517	20230629	102500	208561750	17600	17590	17600	17590	62
518	20230629	102400	207471160	17580	17590	17590	17580	15
519	20230629	102300	207207330	17590	17600	17600	17590	922
520	20230629	102200	190989310	17600	17600	17600	17600	249
521	20230629	102100	186606910	17610	17600	17610	17600	9
522	20230629	102000	186448450	17610	17610	17610	17610	10
523	20230629	101900	186272350	17600	17600	17600	17600	216
524	20230629	101800	182470750	17590	17600	17600	17590	113
525	20230629	101700	180482010	17610	17610	17610	17610	12
526	20230629	101600	180270690	17620	17620	17620	17620	1
527	20230629	101500	180253070	17620	17620	17620	17620	11
528	20230629	101400	180059250	17600	17610	17610	17600	1116
529	20230629	101300	160417480	17620	17620	17620	17620	6
530	20230629	101200	160311760	17610	17610	17610	17600	39
531	20230629	101100	159625120	17610	17610	17610	17610	262
532	20230629	101000	155011300	17610	17610	17610	17600	370
533	20230629	100900	148496250	17600	17600	17600	17600	103
534	20230629	100800	146683450	17610	17620	17620	17600	1121
535	20230629	100700	126942930	17620	17620	17620	17620	233
536	20230629	100600	122837470	17620	17620	17620	17620	8
537	20230629	100500	122696510	17620	17620	17620	17620	21
538	20230629	100400	122326490	17620	17630	17630	17620	23
539	20230629	100300	121921210	17620	17620	17620	17620	192
540	20230629	100200	118538170	17620	17630	17630	17610	891
541	20230629	100100	102839120	17630	17630	17630	17630	30
542	20230629	100000	102310220	17630	17630	17630	17630	13
543	20230629	095900	102081030	17630	17630	17630	17620	65
544	20230629	095800	100935170	17620	17630	17630	17620	61
545	20230629	095700	99860110	17620	17630	17630	17620	62
546	20230629	095600	98767510	17630	17620	17630	17620	11
547	20230629	095500	98573650	17620	17620	17630	17620	21
548	20230629	095400	98203540	17620	17620	17620	17620	168
549	20230629	095300	95243380	17630	17630	17630	17620	32
550	20230629	095200	94679230	17630	17640	17640	17630	10
551	20230629	095100	94502870	17640	17640	17640	17640	5
552	20230629	095000	94414670	17640	17640	17640	17640	9
553	20230629	094900	94255910	17640	17640	17640	17620	19
554	20230629	094800	93920820	17620	17620	17620	17620	10
555	20230629	094700	93744620	17630	17640	17640	17620	80
556	20230629	094600	92334070	17640	17630	17640	17630	138
557	20230629	094500	89901120	17620	17620	17630	17620	78
558	20230629	094400	88526750	17620	17640	17640	17620	61
559	20230629	094300	87451300	17640	17630	17640	17630	98
560	20230629	094200	85723460	17610	17630	17630	17610	79
561	20230629	094100	84331860	17630	17630	17630	17630	51
562	20230629	094000	83432730	17620	17620	17620	17620	17
563	20230629	093900	83133190	17610	17620	17620	17610	47
564	20230629	093800	82305470	17630	17630	17630	17630	4
565	20230629	093700	82234950	17610	17630	17630	17610	60
566	20230629	093600	81178190	17620	17620	17620	17620	34
567	20230629	093500	80579110	17620	17610	17620	17610	42
568	20230629	093400	79839420	17620	17620	17620	17620	7
569	20230629	093300	79716080	17600	17620	17620	17600	46
570	20230629	093200	78906040	17620	17620	17620	17620	11
571	20230629	093100	78712220	17620	17620	17620	17620	50
572	20230629	093000	77831220	17620	17610	17620	17600	68
573	20230629	092900	76634210	17620	17620	17620	17600	103
574	20230629	092800	74820950	17620	17620	17620	17620	1
575	20230629	092700	74803330	17620	17610	17620	17600	210
576	20230629	092600	71106290	17610	17610	17610	17610	95
577	20230629	092500	69433340	17600	17640	17640	17600	995
578	20230629	092400	51899580	17650	17660	17660	17650	16
579	20230629	092300	51617150	17660	17660	17660	17660	8
580	20230629	092200	51475870	17650	17650	17650	17650	4
581	20230629	092100	51405270	17650	17650	17650	17640	295
582	20230629	092000	46198640	17650	17650	17650	17640	57
583	20230629	091900	45192610	17660	17640	17660	17640	21
584	20230629	091800	44822150	17650	17670	17670	17650	224
585	20230629	091700	40867830	17680	17680	17680	17680	15
586	20230629	091600	40602630	17680	17690	17690	17680	76
587	20230629	091500	39258550	17680	17680	17680	17680	0
588	20230629	091400	39258550	17680	17680	17680	17680	41
589	20230629	091300	38533670	17690	17720	17720	17690	112
590	20230629	091200	36552360	17720	17680	17720	17680	4
591	20230629	091100	36481600	17690	17650	17710	17640	19
592	20230629	091000	36145800	17650	17640	17650	17640	635
593	20230629	090900	24938890	17640	17640	17640	17640	46
594	20230629	090800	24127450	17640	17640	17640	17640	14
595	20230629	090700	23880490	17620	17630	17630	17620	36
596	20230629	090600	23246080	17630	17630	17630	17620	35
597	20230629	090500	22629060	17650	17650	17650	17650	13
598	20230629	090400	22399610	17610	17640	17650	17610	816
599	20230629	090300	8028690	17640	17640	17640	17640	3
600	20230629	090200	7975770	17630	17650	17650	17620	54
601	20230629	090100	7023870	17640	17640	17650	17640	11
602	20230629	090000	6829820	17620	17650	17650	17620	387