KissMeData/199730/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	200700	579289690	18630	18630	18630	18630	575
3	20230629	200600	579289690	18630	18630	18630	18630	0
4	20230629	200500	579289690	18630	18630	18630	18630	0
5	20230629	200400	579289690	18630	18630	18630	18630	0
6	20230629	200300	579289690	18630	18630	18630	18630	0
7	20230629	200200	579289690	18630	18630	18630	18630	0
8	20230629	200100	579289690	18630	18630	18630	18630	0
9	20230629	200000	579289690	18630	18630	18630	18630	0
10	20230629	195900	579289690	18630	18630	18630	18630	0
11	20230629	195800	579289690	18630	18630	18630	18630	0
12	20230629	195700	579289690	18630	18630	18630	18630	0
13	20230629	195600	579289690	18630	18630	18630	18630	0
14	20230629	195500	579289690	18630	18630	18630	18630	0
15	20230629	195400	579289690	18630	18630	18630	18630	0
16	20230629	195300	579289690	18630	18630	18630	18630	0
17	20230629	195200	579289690	18630	18630	18630	18630	0
18	20230629	195100	579289690	18630	18630	18630	18630	0
19	20230629	195000	579289690	18630	18630	18630	18630	0
20	20230629	194900	579289690	18630	18630	18630	18630	0
21	20230629	194800	579289690	18630	18630	18630	18630	0
22	20230629	194700	579289690	18630	18630	18630	18630	0
23	20230629	194600	579289690	18630	18630	18630	18630	0
24	20230629	194500	579289690	18630	18630	18630	18630	0
25	20230629	194400	579289690	18630	18630	18630	18630	0
26	20230629	194300	579289690	18630	18630	18630	18630	0
27	20230629	194200	579289690	18630	18630	18630	18630	0
28	20230629	194100	579289690	18630	18630	18630	18630	0
29	20230629	194000	579289690	18630	18630	18630	18630	0
30	20230629	193900	579289690	18630	18630	18630	18630	0
31	20230629	193800	579289690	18630	18630	18630	18630	0
32	20230629	193700	579289690	18630	18630	18630	18630	575
33	20230629	193600	579289690	18630	18630	18630	18630	0
34	20230629	193500	579289690	18630	18630	18630	18630	0
35	20230629	193400	579289690	18630	18630	18630	18630	0
36	20230629	193300	579289690	18630	18630	18630	18630	0
37	20230629	193200	579289690	18630	18630	18630	18630	0
38	20230629	193100	579289690	18630	18630	18630	18630	0
39	20230629	193000	579289690	18630	18630	18630	18630	0
40	20230629	192900	579289690	18630	18630	18630	18630	0
41	20230629	192800	579289690	18630	18630	18630	18630	0
42	20230629	192700	579289690	18630	18630	18630	18630	0
43	20230629	192600	579289690	18630	18630	18630	18630	0
44	20230629	192500	579289690	18630	18630	18630	18630	0
45	20230629	192400	579289690	18630	18630	18630	18630	0
46	20230629	192300	579289690	18630	18630	18630	18630	0
47	20230629	192200	579289690	18630	18630	18630	18630	0
48	20230629	192100	579289690	18630	18630	18630	18630	0
49	20230629	192000	579289690	18630	18630	18630	18630	0
50	20230629	191900	579289690	18630	18630	18630	18630	0
51	20230629	191800	579289690	18630	18630	18630	18630	0
52	20230629	191700	579289690	18630	18630	18630	18630	0
53	20230629	191600	579289690	18630	18630	18630	18630	0
54	20230629	191500	579289690	18630	18630	18630	18630	0
55	20230629	191400	579289690	18630	18630	18630	18630	0
56	20230629	191300	579289690	18630	18630	18630	18630	0
57	20230629	191200	579289690	18630	18630	18630	18630	0
58	20230629	191100	579289690	18630	18630	18630	18630	0
59	20230629	191000	579289690	18630	18630	18630	18630	0
60	20230629	190900	579289690	18630	18630	18630	18630	0
61	20230629	190800	579289690	18630	18630	18630	18630	0
62	20230629	190700	579289690	18630	18630	18630	18630	575
63	20230629	190600	579289690	18630	18630	18630	18630	0
64	20230629	190500	579289690	18630	18630	18630	18630	0
65	20230629	190400	579289690	18630	18630	18630	18630	0
66	20230629	190300	579289690	18630	18630	18630	18630	0
67	20230629	190200	579289690	18630	18630	18630	18630	0
68	20230629	190100	579289690	18630	18630	18630	18630	0
69	20230629	190000	579289690	18630	18630	18630	18630	0
70	20230629	185900	579289690	18630	18630	18630	18630	0
71	20230629	185800	579289690	18630	18630	18630	18630	0
72	20230629	185700	579289690	18630	18630	18630	18630	0
73	20230629	185600	579289690	18630	18630	18630	18630	0
74	20230629	185500	579289690	18630	18630	18630	18630	0
75	20230629	185400	579289690	18630	18630	18630	18630	0
76	20230629	185300	579289690	18630	18630	18630	18630	0
77	20230629	185200	579289690	18630	18630	18630	18630	0
78	20230629	185100	579289690	18630	18630	18630	18630	0
79	20230629	185000	579289690	18630	18630	18630	18630	0
80	20230629	184900	579289690	18630	18630	18630	18630	0
81	20230629	184800	579289690	18630	18630	18630	18630	0
82	20230629	184700	579289690	18630	18630	18630	18630	0
83	20230629	184600	579289690	18630	18630	18630	18630	0
84	20230629	184500	579289690	18630	18630	18630	18630	0
85	20230629	184400	579289690	18630	18630	18630	18630	0
86	20230629	184300	579289690	18630	18630	18630	18630	0
87	20230629	184200	579289690	18630	18630	18630	18630	0
88	20230629	184100	579289690	18630	18630	18630	18630	0
89	20230629	184000	579289690	18630	18630	18630	18630	0
90	20230629	183900	579289690	18630	18630	18630	18630	0
91	20230629	183800	579289690	18630	18630	18630	18630	0
92	20230629	183700	579289690	18630	18630	18630	18630	575
93	20230629	183600	579289690	18630	18630	18630	18630	0
94	20230629	183500	579289690	18630	18630	18630	18630	0
95	20230629	183400	579289690	18630	18630	18630	18630	0
96	20230629	183300	579289690	18630	18630	18630	18630	0
97	20230629	183200	579289690	18630	18630	18630	18630	0
98	20230629	183100	579289690	18630	18630	18630	18630	0
99	20230629	183000	579289690	18630	18630	18630	18630	0
100	20230629	182900	579289690	18630	18630	18630	18630	0
101	20230629	182800	579289690	18630	18630	18630	18630	0
102	20230629	182700	579289690	18630	18630	18630	18630	0
103	20230629	182600	579289690	18630	18630	18630	18630	0
104	20230629	182500	579289690	18630	18630	18630	18630	0
105	20230629	182400	579289690	18630	18630	18630	18630	0
106	20230629	182300	579289690	18630	18630	18630	18630	0
107	20230629	182200	579289690	18630	18630	18630	18630	0
108	20230629	182100	579289690	18630	18630	18630	18630	0
109	20230629	182000	579289690	18630	18630	18630	18630	0
110	20230629	181900	579289690	18630	18630	18630	18630	0
111	20230629	181800	579289690	18630	18630	18630	18630	0
112	20230629	181700	579289690	18630	18630	18630	18630	0
113	20230629	181600	579289690	18630	18630	18630	18630	0
114	20230629	181500	579289690	18630	18630	18630	18630	0
115	20230629	181400	579289690	18630	18630	18630	18630	0
116	20230629	181300	579289690	18630	18630	18630	18630	0
117	20230629	181200	579289690	18630	18630	18630	18630	0
118	20230629	181100	579289690	18630	18630	18630	18630	0
119	20230629	181000	579289690	18630	18630	18630	18630	0
120	20230629	180900	579289690	18630	18630	18630	18630	0
121	20230629	180800	579289690	18630	18630	18630	18630	0
122	20230629	180700	579289690	18630	18630	18630	18630	575
123	20230629	180600	579289690	18630	18630	18630	18630	0
124	20230629	180500	579289690	18630	18630	18630	18630	0
125	20230629	180400	579289690	18630	18630	18630	18630	0
126	20230629	180300	579289690	18630	18630	18630	18630	0
127	20230629	180200	579289690	18630	18630	18630	18630	0
128	20230629	180100	579289690	18630	18630	18630	18630	0
129	20230629	180000	579289690	18630	18630	18630	18630	0
130	20230629	175900	579289690	18630	18630	18630	18630	0
131	20230629	175800	579289690	18630	18630	18630	18630	0
132	20230629	175700	579289690	18630	18630	18630	18630	0
133	20230629	175600	579289690	18630	18630	18630	18630	0
134	20230629	175500	579289690	18630	18630	18630	18630	0
135	20230629	175400	579289690	18630	18630	18630	18630	0
136	20230629	175300	579289690	18630	18630	18630	18630	0
137	20230629	175200	579289690	18630	18630	18630	18630	0
138	20230629	175100	579289690	18630	18630	18630	18630	0
139	20230629	175000	579289690	18630	18630	18630	18630	0
140	20230629	174900	579289690	18630	18630	18630	18630	0
141	20230629	174800	579289690	18630	18630	18630	18630	0
142	20230629	174700	579289690	18630	18630	18630	18630	0
143	20230629	174600	579289690	18630	18630	18630	18630	0
144	20230629	174500	579289690	18630	18630	18630	18630	0
145	20230629	174400	579289690	18630	18630	18630	18630	0
146	20230629	174300	579289690	18630	18630	18630	18630	0
147	20230629	174200	579289690	18630	18630	18630	18630	0
148	20230629	174100	579289690	18630	18630	18630	18630	0
149	20230629	174000	579289690	18630	18630	18630	18630	0
150	20230629	173900	579289690	18630	18630	18630	18630	0
151	20230629	173800	579289690	18630	18630	18630	18630	0
152	20230629	173700	579289690	18630	18630	18630	18630	575
153	20230629	173600	579289690	18630	18630	18630	18630	0
154	20230629	173500	579289690	18630	18630	18630	18630	0
155	20230629	173400	579289690	18630	18630	18630	18630	0
156	20230629	173300	579289690	18630	18630	18630	18630	0
157	20230629	173200	579289690	18630	18630	18630	18630	0
158	20230629	173100	579289690	18630	18630	18630	18630	0
159	20230629	173000	579289690	18630	18630	18630	18630	0
160	20230629	172900	579289690	18630	18630	18630	18630	0
161	20230629	172800	579289690	18630	18630	18630	18630	0
162	20230629	172700	579289690	18630	18630	18630	18630	0
163	20230629	172600	579289690	18630	18630	18630	18630	0
164	20230629	172500	579289690	18630	18630	18630	18630	0
165	20230629	172400	579289690	18630	18630	18630	18630	0
166	20230629	172300	579289690	18630	18630	18630	18630	0
167	20230629	172200	579289690	18630	18630	18630	18630	0
168	20230629	172100	579289690	18630	18630	18630	18630	0
169	20230629	172000	579289690	18630	18630	18630	18630	0
170	20230629	171900	579289690	18630	18630	18630	18630	0
171	20230629	171800	579289690	18630	18630	18630	18630	0
172	20230629	171700	579289690	18630	18630	18630	18630	0
173	20230629	171600	579289690	18630	18630	18630	18630	0
174	20230629	171500	579289690	18630	18630	18630	18630	0
175	20230629	171400	579289690	18630	18630	18630	18630	0
176	20230629	171300	579289690	18630	18630	18630	18630	0
177	20230629	171200	579289690	18630	18630	18630	18630	0
178	20230629	171100	579289690	18630	18630	18630	18630	0
179	20230629	171000	579289690	18630	18630	18630	18630	0
180	20230629	170900	579289690	18630	18630	18630	18630	0
181	20230629	170800	579289690	18630	18630	18630	18630	0
182	20230629	170700	579289690	18630	18630	18630	18630	575
183	20230629	170600	579289690	18630	18630	18630	18630	0
184	20230629	170500	579289690	18630	18630	18630	18630	0
185	20230629	170400	579289690	18630	18630	18630	18630	0
186	20230629	170300	579289690	18630	18630	18630	18630	0
187	20230629	170200	579289690	18630	18630	18630	18630	0
188	20230629	170100	579289690	18630	18630	18630	18630	0
189	20230629	170000	579289690	18630	18630	18630	18630	0
190	20230629	165900	579289690	18630	18630	18630	18630	0
191	20230629	165800	579289690	18630	18630	18630	18630	0
192	20230629	165700	579289690	18630	18630	18630	18630	0
193	20230629	165600	579289690	18630	18630	18630	18630	0
194	20230629	165500	579289690	18630	18630	18630	18630	0
195	20230629	165400	579289690	18630	18630	18630	18630	0
196	20230629	165300	579289690	18630	18630	18630	18630	0
197	20230629	165200	579289690	18630	18630	18630	18630	0
198	20230629	165100	579289690	18630	18630	18630	18630	0
199	20230629	165000	579289690	18630	18630	18630	18630	0
200	20230629	164900	579289690	18630	18630	18630	18630	0
201	20230629	164800	579289690	18630	18630	18630	18630	0
202	20230629	164700	579289690	18630	18630	18630	18630	0
203	20230629	164600	579289690	18630	18630	18630	18630	0
204	20230629	164500	579289690	18630	18630	18630	18630	0
205	20230629	164400	579289690	18630	18630	18630	18630	0
206	20230629	164300	579289690	18630	18630	18630	18630	0
207	20230629	164200	579289690	18630	18630	18630	18630	0
208	20230629	164100	579289690	18630	18630	18630	18630	0
209	20230629	164000	579289690	18630	18630	18630	18630	0
210	20230629	163900	579289690	18630	18630	18630	18630	0
211	20230629	163800	579289690	18630	18630	18630	18630	0
212	20230629	163700	579289690	18630	18630	18630	18630	575
213	20230629	163600	579289690	18630	18630	18630	18630	0
214	20230629	163500	579289690	18630	18630	18630	18630	0
215	20230629	163400	579289690	18630	18630	18630	18630	0
216	20230629	163300	579289690	18630	18630	18630	18630	0
217	20230629	163200	579289690	18630	18630	18630	18630	0
218	20230629	163100	579289690	18630	18630	18630	18630	0
219	20230629	163000	579289690	18630	18630	18630	18630	0
220	20230629	162900	579289690	18630	18630	18630	18630	0
221	20230629	162800	579289690	18630	18630	18630	18630	0
222	20230629	162700	579289690	18630	18630	18630	18630	0
223	20230629	162600	579289690	18630	18630	18630	18630	0
224	20230629	162500	579289690	18630	18630	18630	18630	0
225	20230629	162400	579289690	18630	18630	18630	18630	0
226	20230629	162300	579289690	18630	18630	18630	18630	0
227	20230629	162200	579289690	18630	18630	18630	18630	0
228	20230629	162100	579289690	18630	18630	18630	18630	0
229	20230629	162000	579289690	18630	18630	18630	18630	0
230	20230629	161900	579289690	18630	18630	18630	18630	0
231	20230629	161800	579289690	18630	18630	18630	18630	0
232	20230629	161700	579289690	18630	18630	18630	18630	0
233	20230629	161600	579289690	18630	18630	18630	18630	0
234	20230629	161500	579289690	18630	18630	18630	18630	0
235	20230629	161400	579289690	18630	18630	18630	18630	0
236	20230629	161300	579289690	18630	18630	18630	18630	0
237	20230629	161200	579289690	18630	18630	18630	18630	0
238	20230629	161100	579289690	18630	18630	18630	18630	0
239	20230629	161000	579289690	18630	18630	18630	18630	0
240	20230629	160900	579289690	18630	18630	18630	18630	0
241	20230629	160800	579289690	18630	18630	18630	18630	0
242	20230629	160700	579289690	18630	18630	18630	18630	575
243	20230629	160600	579289690	18630	18630	18630	18630	0
244	20230629	160500	579289690	18630	18630	18630	18630	0
245	20230629	160400	579289690	18630	18630	18630	18630	0
246	20230629	160300	579289690	18630	18630	18630	18630	0
247	20230629	160200	579289690	18630	18630	18630	18630	0
248	20230629	160100	579289690	18630	18630	18630	18630	0
249	20230629	160000	579289690	18630	18630	18630	18630	0
250	20230629	155900	579289690	18630	18630	18630	18630	0
251	20230629	155800	579289690	18630	18630	18630	18630	0
252	20230629	155700	579289690	18630	18630	18630	18630	0
253	20230629	155600	579289690	18630	18630	18630	18630	0
254	20230629	155500	579289690	18630	18630	18630	18630	0
255	20230629	155400	579289690	18630	18630	18630	18630	0
256	20230629	155300	579289690	18630	18630	18630	18630	0
257	20230629	155200	579289690	18630	18630	18630	18630	0
258	20230629	155100	579289690	18630	18630	18630	18630	0
259	20230629	155000	579289690	18630	18630	18630	18630	0
260	20230629	154900	579289690	18630	18630	18630	18630	0
261	20230629	154800	579289690	18630	18630	18630	18630	0
262	20230629	154700	579289690	18630	18630	18630	18630	0
263	20230629	154600	579289690	18630	18630	18630	18630	0
264	20230629	154500	579289690	18630	18630	18630	18630	0
265	20230629	154400	579289690	18630	18630	18630	18630	0
266	20230629	154300	579289690	18630	18630	18630	18630	0
267	20230629	154200	579289690	18630	18630	18630	18630	0
268	20230629	154100	579289690	18630	18630	18630	18630	0
269	20230629	154000	579289690	18630	18630	18630	18630	0
270	20230629	153900	579289690	18630	18630	18630	18630	0
271	20230629	153800	579289690	18630	18630	18630	18630	0
272	20230629	153700	579289690	18630	18630	18630	18630	575
273	20230629	153600	579289690	18630	18630	18630	18630	0
274	20230629	153500	579289690	18630	18630	18630	18630	0
275	20230629	153400	579289690	18630	18630	18630	18630	0
276	20230629	153300	579289690	18630	18630	18630	18630	0
277	20230629	153200	579289690	18630	18630	18630	18630	0
278	20230629	153100	579289690	18630	18630	18630	18630	0
279	20230629	153000	579289690	18630	18630	18630	18630	575
280	20230629	152900	568577440	18790	18790	18790	18790	0
281	20230629	152800	568577440	18790	18790	18790	18790	0
282	20230629	152700	568577440	18790	18790	18790	18790	0
283	20230629	152600	568577440	18790	18790	18790	18790	0
284	20230629	152500	568577440	18790	18790	18790	18790	0
285	20230629	152400	568577440	18790	18790	18790	18790	0
286	20230629	152300	568577440	18790	18790	18790	18790	0
287	20230629	152200	568577440	18790	18790	18790	18790	0
288	20230629	152100	568577440	18790	18790	18790	18790	0
289	20230629	152000	568577440	18790	18790	18790	18790	0
290	20230629	151900	568577440	18790	18790	18790	18790	1
291	20230629	151800	568558650	18690	18690	18690	18690	0
292	20230629	151700	568558650	18690	18690	18690	18690	10
293	20230629	151600	568371750	18860	18860	18860	18860	0
294	20230629	151500	568371750	18860	18860	18860	18860	0
295	20230629	151400	568371750	18860	18860	18860	18860	0
296	20230629	151300	568371750	18860	18860	18860	18860	0
297	20230629	151200	568371750	18860	18670	18860	18670	714
298	20230629	151100	555018310	18670	18650	18670	18650	156
299	20230629	151000	552106310	18650	18650	18650	18650	0
300	20230629	150900	552106310	18650	18610	18650	18610	3
301	20230629	150800	552050440	18600	18610	18610	18600	159
302	20230629	150700	549092560	18610	18650	18650	18610	8
303	20230629	150600	548943640	18650	18650	18650	18650	0
304	20230629	150500	548943640	18650	18650	18650	18650	0
305	20230629	150400	548943640	18650	18650	18650	18650	3
306	20230629	150300	548887690	18650	18650	18650	18650	35
307	20230629	150200	548234940	18650	18650	18650	18650	0
308	20230629	150100	548234940	18650	18650	18650	18650	0
309	20230629	150000	548234940	18650	18650	18650	18650	3
310	20230629	145900	548178990	18650	18650	18650	18650	0
311	20230629	145800	548178990	18650	18650	18650	18650	0
312	20230629	145700	548178990	18650	18650	18650	18650	0
313	20230629	145600	548178990	18650	18650	18650	18650	1
314	20230629	145500	548160340	18610	18610	18610	18610	0
315	20230629	145400	548160340	18610	18610	18610	18610	50
316	20230629	145300	547229840	18680	18680	18680	18680	0
317	20230629	145200	547229840	18680	18680	18680	18680	0
318	20230629	145100	547229840	18680	18680	18680	18680	1
319	20230629	145000	547211160	18680	18680	18680	18680	16
320	20230629	144900	546912280	18700	18700	18700	18700	0
321	20230629	144800	546912280	18700	18700	18700	18700	308
322	20230629	144700	541152680	18710	18690	18710	18690	50
323	20230629	144600	540217640	18690	18690	18690	18690	7
324	20230629	144500	540086810	18690	18690	18690	18690	100
325	20230629	144400	538217810	18700	18700	18700	18700	0
326	20230629	144300	538217810	18700	18700	18700	18700	1
327	20230629	144200	538199110	18710	18710	18710	18710	0
328	20230629	144100	538199110	18710	18710	18710	18710	0
329	20230629	144000	538199110	18710	18710	18710	18710	1
330	20230629	143900	538180400	18730	18730	18730	18730	1
331	20230629	143800	538161670	18570	18570	18570	18570	20
332	20230629	143700	537790270	18610	18610	18610	18610	0
333	20230629	143600	537790270	18610	18610	18610	18610	0
334	20230629	143500	537790270	18610	18610	18610	18610	10
335	20230629	143400	537604170	18610	18610	18610	18610	0
336	20230629	143300	537604170	18610	18660	18660	18610	302
337	20230629	143200	531978940	18660	18690	18690	18660	304
338	20230629	143100	526301500	18690	18690	18690	18690	0
339	20230629	143000	526301500	18690	18710	18710	18690	300
340	20230629	142900	520690510	18700	18760	18760	18700	300
341	20230629	142800	515065830	18820	18820	18820	18820	0
342	20230629	142700	515065830	18820	18820	18820	18820	17
343	20230629	142600	514745890	18820	18820	18820	18820	6
344	20230629	142500	514632970	18820	18820	18820	18820	5
345	20230629	142400	514538870	18820	18820	18820	18820	6
346	20230629	142300	514425950	18820	18830	18830	18800	250
347	20230629	142200	509721660	18900	18880	18900	18880	1000
348	20230629	142100	490824070	18880	18880	18880	18880	0
349	20230629	142000	490824070	18880	18880	18880	18880	1
350	20230629	141900	490805190	18890	18890	18890	18890	0
351	20230629	141800	490805190	18890	18890	18890	18890	0
352	20230629	141700	490805190	18890	18890	18890	18890	0
353	20230629	141600	490805190	18890	18890	18890	18890	1
354	20230629	141500	490786300	18820	18840	18840	18820	100
355	20230629	141400	488903490	18900	18900	18900	18900	11
356	20230629	141300	488695590	18910	18910	18910	18910	0
357	20230629	141200	488695590	18910	18910	18910	18910	0
358	20230629	141100	488695590	18910	18900	18910	18900	38
359	20230629	141000	487977380	18890	18820	18890	18820	21
360	20230629	140900	487582090	18910	18810	18930	18810	1095
361	20230629	140800	466921580	18790	18790	18790	18790	113
362	20230629	140700	464798310	18770	18750	18770	18750	52
363	20230629	140600	463822290	18750	18750	18750	18750	1
364	20230629	140500	463803540	18700	18700	18700	18700	60
365	20230629	140400	462681540	18700	18700	18700	18700	21
366	20230629	140300	462288840	18700	18700	18700	18700	1
367	20230629	140200	462270140	18710	18710	18710	18710	0
368	20230629	140100	462270140	18710	18720	18720	18710	112
369	20230629	140000	460174540	18780	18780	18780	18780	0
370	20230629	135900	460174540	18780	18780	18780	18780	0
371	20230629	135800	460174540	18780	18780	18780	18780	0
372	20230629	135700	460174540	18780	18780	18780	18780	50
373	20230629	135600	459235540	18780	18780	18780	18780	0
374	20230629	135500	459235540	18780	18780	18780	18780	0
375	20230629	135400	459235540	18780	18780	18780	18780	0
376	20230629	135300	459235540	18780	18780	18780	18780	0
377	20230629	135200	459235540	18780	18780	18780	18780	1
378	20230629	135100	459216760	18710	18720	18720	18710	15
379	20230629	135000	458936100	18760	18760	18760	18760	1
380	20230629	134900	458917340	18800	18800	18800	18800	54
381	20230629	134800	457902140	18800	18800	18800	18800	0
382	20230629	134700	457902140	18800	18860	18860	18800	57
383	20230629	134600	456830480	18890	18730	18890	18730	1276
384	20230629	134500	432838240	18720	18660	18720	18660	142
385	20230629	134400	430184530	18660	18660	18660	18660	9
386	20230629	134300	430016590	18620	18700	18700	18620	108
387	20230629	134200	428003690	18750	18470	18750	18470	1179
388	20230629	134100	406107270	18470	18470	18470	18470	0
389	20230629	134000	406107270	18470	18470	18470	18470	0
390	20230629	133900	406107270	18470	18470	18470	18470	0
391	20230629	133800	406107270	18470	18470	18470	18470	0
392	20230629	133700	406107270	18470	18470	18470	18470	0
393	20230629	133600	406107270	18470	18360	18470	18360	60
394	20230629	133500	405005560	18470	18470	18470	18470	1
395	20230629	133400	404987090	18340	18410	18410	18340	450
396	20230629	133300	396729140	18410	18410	18410	18410	7
397	20230629	133200	396600270	18410	18410	18410	18410	3
398	20230629	133100	396545040	18410	18410	18410	18410	0
399	20230629	133000	396545040	18410	18410	18410	18410	6
400	20230629	132900	396434580	18470	18470	18470	18470	0
401	20230629	132800	396434580	18470	18470	18470	18470	1
402	20230629	132700	396416110	18480	18480	18480	18480	0
403	20230629	132600	396416110	18480	18480	18480	18480	49
404	20230629	132500	395510590	18490	18490	18490	18490	0
405	20230629	132400	395510590	18490	18490	18490	18490	0
406	20230629	132300	395510590	18490	18490	18490	18490	0
407	20230629	132200	395510590	18490	18490	18490	18490	1
408	20230629	132100	395492100	18410	18410	18410	18410	0
409	20230629	132000	395492100	18410	18410	18410	18410	6
410	20230629	131900	395381640	18410	18410	18410	18410	94
411	20230629	131800	393651100	18410	18360	18410	18360	459
412	20230629	131700	385211360	18350	18340	18350	18340	117
413	20230629	131600	383065380	18340	18340	18340	18340	0
414	20230629	131500	383065380	18340	18340	18340	18340	203
415	20230629	131400	379342360	18340	18340	18340	18340	5
416	20230629	131300	379250660	18340	18340	18340	18340	5
417	20230629	131200	379158960	18320	18320	18320	18320	0
418	20230629	131100	379158960	18320	18320	18320	18320	5
419	20230629	131000	379067360	18320	18320	18320	18320	80
420	20230629	130900	377601760	18320	18330	18330	18320	85
421	20230629	130800	376043960	18330	18330	18330	18330	1
422	20230629	130700	376025630	18350	18350	18350	18350	0
423	20230629	130600	376025630	18350	18350	18350	18350	50
424	20230629	130500	375108130	18370	18370	18370	18370	10
425	20230629	130400	374924430	18370	18370	18370	18370	0
426	20230629	130300	374924430	18370	18370	18370	18370	0
427	20230629	130200	374924430	18370	18370	18370	18370	0
428	20230629	130100	374924430	18370	18370	18370	18370	0
429	20230629	130000	374924430	18370	18370	18370	18370	0
430	20230629	125900	374924430	18370	18370	18370	18370	0
431	20230629	125800	374924430	18370	18370	18370	18370	83
432	20230629	125700	373399720	18350	18350	18350	18350	0
433	20230629	125600	373399720	18350	18350	18350	18350	0
434	20230629	125500	373399720	18350	18350	18350	18350	0
435	20230629	125400	373399720	18350	18350	18350	18350	0
436	20230629	125300	373399720	18350	18350	18350	18350	243
437	20230629	125200	368940670	18350	18330	18350	18330	43
438	20230629	125100	368152020	18350	18350	18350	18350	337
439	20230629	125000	361968070	18330	18330	18330	18330	0
440	20230629	124900	361968070	18330	18340	18340	18330	40
441	20230629	124800	361234860	18340	18340	18340	18340	229
442	20230629	124700	357035000	18340	18340	18340	18340	155
443	20230629	124600	354192300	18340	18340	18340	18340	200
444	20230629	124500	350524300	18350	18340	18350	18340	1277
445	20230629	124400	327091620	18340	18350	18350	18340	417
446	20230629	124300	319440740	18350	18350	18350	18350	2
447	20230629	124200	319404040	18350	18350	18350	18350	57
448	20230629	124100	318358090	18350	18350	18350	18350	11
449	20230629	124000	318156240	18350	18360	18360	18350	16
450	20230629	123900	317862560	18350	18350	18350	18350	225
451	20230629	123800	313733810	18350	18360	18360	18350	200
452	20230629	123700	310062320	18360	18380	18380	18360	176
453	20230629	123600	306828900	18390	18390	18390	18390	1
454	20230629	123500	306810510	18390	18390	18390	18390	0
455	20230629	123400	306810510	18390	18390	18390	18390	0
456	20230629	123300	306810510	18390	18390	18390	18390	0
457	20230629	123200	306810510	18390	18390	18390	18390	38
458	20230629	123100	306111690	18390	18390	18390	18390	0
459	20230629	123000	306111690	18390	18390	18390	18390	2
460	20230629	122900	306074910	18390	18390	18390	18390	0
461	20230629	122800	306074910	18390	18390	18390	18390	0
462	20230629	122700	306074910	18390	18390	18390	18390	2
463	20230629	122600	306038130	18390	18390	18390	18390	0
464	20230629	122500	306038130	18390	18400	18400	18390	66
465	20230629	122400	304823870	18400	18400	18400	18400	18
466	20230629	122300	304492670	18420	18420	18420	18420	0
467	20230629	122200	304492670	18420	18420	18420	18420	224
468	20230629	122100	300366590	18420	18420	18420	18420	0
469	20230629	122000	300366590	18420	18420	18420	18420	0
470	20230629	121900	300366590	18420	18420	18420	18420	50
471	20230629	121800	299445590	18420	18420	18420	18420	0
472	20230629	121700	299445590	18420	18420	18420	18420	0
473	20230629	121600	299445590	18420	18420	18420	18420	0
474	20230629	121500	299445590	18420	18420	18420	18420	0
475	20230629	121400	299445590	18420	18420	18420	18420	0
476	20230629	121300	299445590	18420	18420	18420	18420	76
477	20230629	121200	298045670	18400	18390	18400	18390	53
478	20230629	121100	297070500	18380	18380	18380	18380	0
479	20230629	121000	297070500	18380	18380	18380	18380	0
480	20230629	120900	297070500	18380	18380	18380	18380	5
481	20230629	120800	296978600	18380	18380	18380	18380	14
482	20230629	120700	296721280	18380	18400	18400	18380	134
483	20230629	120600	294258090	18400	18400	18400	18400	177
484	20230629	120500	291001290	18400	18410	18410	18400	205
485	20230629	120400	287228790	18410	18420	18420	18410	287
486	20230629	120300	281943410	18420	18420	18420	18420	0
487	20230629	120200	281943410	18420	18420	18420	18420	0
488	20230629	120100	281943410	18420	18450	18450	18420	516
489	20230629	120000	272434720	18470	18470	18470	18470	0
490	20230629	115900	272434720	18470	18470	18470	18470	0
491	20230629	115800	272434720	18470	18470	18470	18470	0
492	20230629	115700	272434720	18470	18470	18470	18470	0
493	20230629	115600	272434720	18470	18470	18470	18470	0
494	20230629	115500	272434720	18470	18470	18470	18470	0
495	20230629	115400	272434720	18470	18520	18520	18470	38
496	20230629	115300	271731950	18610	18610	18610	18610	0
497	20230629	115200	271731950	18610	18610	18610	18610	0
498	20230629	115100	271731950	18610	18610	18610	18610	0
499	20230629	115000	271731950	18610	18610	18610	18610	1
500	20230629	114900	271713340	18620	18620	18620	18620	0
501	20230629	114800	271713340	18620	18620	18620	18620	0
502	20230629	114700	271713340	18620	18620	18620	18620	0
503	20230629	114600	271713340	18620	18620	18620	18620	1
504	20230629	114500	271694720	18640	18640	18640	18640	0
505	20230629	114400	271694720	18640	18640	18640	18640	0
506	20230629	114300	271694720	18640	18640	18640	18640	0
507	20230629	114200	271694720	18640	18640	18640	18640	0
508	20230629	114100	271694720	18640	18640	18640	18640	0
509	20230629	114000	271694720	18640	18640	18640	18640	0
510	20230629	113900	271694720	18640	18640	18640	18640	1
511	20230629	113800	271676080	18500	18500	18500	18500	6
512	20230629	113700	271565080	18500	18500	18500	18500	0
513	20230629	113600	271565080	18500	18430	18500	18430	300
514	20230629	113500	266019480	18420	18430	18430	18420	5
515	20230629	113400	265927350	18420	18420	18420	18420	0
516	20230629	113300	265927350	18420	18420	18420	18420	25
517	20230629	113200	265466850	18410	18410	18410	18410	0
518	20230629	113100	265466850	18410	18410	18410	18410	0
519	20230629	113000	265466850	18410	18410	18410	18410	0
520	20230629	112900	265466850	18410	18410	18410	18410	0
521	20230629	112800	265466850	18410	18410	18410	18410	0
522	20230629	112700	265466850	18410	18410	18410	18410	0
523	20230629	112600	265466850	18410	18410	18410	18410	1
524	20230629	112500	265448440	18400	18400	18400	18400	0
525	20230629	112400	265448440	18400	18410	18410	18400	215
526	20230629	112300	261490660	18410	18420	18420	18410	42
527	20230629	112200	260717330	18420	18420	18420	18420	62
528	20230629	112100	259575290	18420	18420	18420	18420	0
529	20230629	112000	259575290	18420	18420	18420	18420	0
530	20230629	111900	259575290	18420	18430	18430	18420	12
531	20230629	111800	259354240	18430	18430	18430	18430	0
532	20230629	111700	259354240	18430	18430	18430	18430	0
533	20230629	111600	259354240	18430	18440	18440	18430	182
534	20230629	111500	255999500	18440	18440	18440	18440	0
535	20230629	111400	255999500	18440	18440	18440	18440	0
536	20230629	111300	255999500	18440	18440	18440	18440	0
537	20230629	111200	255999500	18440	18440	18440	18440	6
538	20230629	111100	255888860	18440	18440	18440	18440	0
539	20230629	111000	255888860	18440	18440	18440	18440	9
540	20230629	110900	255722900	18430	18430	18430	18430	14
541	20230629	110800	255464880	18420	18460	18460	18420	227
542	20230629	110700	251278770	18460	18480	18480	18460	151
543	20230629	110600	248488390	18490	18490	18490	18490	10
544	20230629	110500	248303490	18490	18490	18490	18490	0
545	20230629	110400	248303490	18490	18490	18490	18490	0
546	20230629	110300	248303490	18490	18490	18490	18490	0
547	20230629	110200	248303490	18490	18490	18490	18490	0
548	20230629	110100	248303490	18490	18490	18490	18490	1
549	20230629	110000	248285000	18500	18500	18500	18500	12
550	20230629	105900	248063000	18440	18450	18450	18440	24
551	20230629	105800	247620240	18420	18420	18420	18420	0
552	20230629	105700	247620240	18420	18420	18420	18420	0
553	20230629	105600	247620240	18420	18420	18420	18420	4
554	20230629	105500	247546560	18420	18420	18420	18420	30
555	20230629	105400	246993960	18410	18410	18410	18410	0
556	20230629	105300	246993960	18410	18410	18410	18410	17
557	20230629	105200	246680990	18400	18400	18400	18400	0
558	20230629	105100	246680990	18400	18400	18400	18400	0
559	20230629	105000	246680990	18400	18400	18400	18400	70
560	20230629	104900	245392990	18440	18440	18440	18440	5
561	20230629	104800	245300790	18370	18430	18430	18370	98
562	20230629	104700	243497300	18430	18450	18450	18430	14
563	20230629	104600	243239040	18500	18500	18500	18500	0
564	20230629	104500	243239040	18500	18550	18550	18500	1158
565	20230629	104400	221767300	18550	18560	18560	18550	182
566	20230629	104300	218391180	18560	18560	18560	18560	50
567	20230629	104200	217463180	18550	18560	18560	18550	379
568	20230629	104100	210432360	18550	18560	18560	18550	128
569	20230629	104000	208057160	18600	18670	18710	18600	1153
570	20230629	103900	186576630	18710	18720	18720	18700	1579
571	20230629	103800	157036580	18720	18730	18730	18720	101
572	20230629	103700	155145150	18730	18730	18730	18730	10
573	20230629	103600	154957850	18730	18730	18730	18730	84
574	20230629	103500	153384530	18730	18740	18740	18730	221
575	20230629	103400	149245100	18730	18730	18730	18730	70
576	20230629	103300	147934000	18740	18740	18740	18740	156
577	20230629	103200	145010560	18740	18740	18740	18740	133
578	20230629	103100	142518140	18740	18750	18750	18740	1074
579	20230629	103000	122391080	18750	18750	18750	18750	5
580	20230629	102900	122297330	18750	18750	18750	18750	26
581	20230629	102800	121809830	18750	18750	18750	18750	27
582	20230629	102700	121303580	18750	18750	18750	18750	14
583	20230629	102600	121041080	18750	18770	18770	18750	731
584	20230629	102500	107329650	18770	18790	18790	18770	48
585	20230629	102400	106427950	18800	18800	18800	18800	90
586	20230629	102300	104735950	18820	18820	18820	18820	0
587	20230629	102200	104735950	18820	18820	18820	18820	0
588	20230629	102100	104735950	18820	18820	18820	18820	0
589	20230629	102000	104735950	18820	18820	18820	18820	0
590	20230629	101900	104735950	18820	18820	18820	18820	0
591	20230629	101800	104735950	18820	18800	18820	18800	3
592	20230629	101700	104679520	18790	18790	18790	18790	0
593	20230629	101600	104679520	18790	18790	18790	18790	3
594	20230629	101500	104623150	18790	18800	18800	18790	21
595	20230629	101400	104228360	18770	18770	18770	18770	0
596	20230629	101300	104228360	18770	18770	18770	18770	0
597	20230629	101200	104228360	18770	18770	18770	18770	0
598	20230629	101100	104228360	18770	18770	18770	18770	0
599	20230629	101000	104228360	18770	18790	18790	18770	50
600	20230629	100900	103289660	18820	18820	18820	18820	0
601	20230629	100800	103289660	18820	18820	18820	18820	0
602	20230629	100700	103289660	18820	18830	18830	18820	127
603	20230629	100600	100899310	18840	18840	18840	18840	20
604	20230629	100500	100522510	18840	18840	18840	18840	0
605	20230629	100400	100522510	18840	18840	18840	18840	44
606	20230629	100300	99693550	18840	18840	18840	18840	0
607	20230629	100200	99693550	18840	18840	18840	18840	0
608	20230629	100100	99693550	18840	18840	18840	18840	0
609	20230629	100000	99693550	18840	18840	18840	18840	56
610	20230629	095900	98638510	18830	18830	18830	18830	0
611	20230629	095800	98638510	18830	18830	18830	18830	0
612	20230629	095700	98638510	18830	18840	18840	18830	75
613	20230629	095600	97226250	18890	18890	18890	18890	2
614	20230629	095500	97188470	18890	18870	18890	18870	6
615	20230629	095400	97075200	18830	18830	18830	18830	0
616	20230629	095300	97075200	18830	18830	18830	18830	0
617	20230629	095200	97075200	18830	18830	18830	18830	0
618	20230629	095100	97075200	18830	18830	18830	18830	0
619	20230629	095000	97075200	18830	18830	18830	18830	14
620	20230629	094900	96811580	18830	18830	18830	18830	81
621	20230629	094800	95286350	18830	18830	18830	18830	0
622	20230629	094700	95286350	18830	18830	18830	18830	11
623	20230629	094600	95079220	18890	18890	18890	18890	0
624	20230629	094500	95079220	18890	18890	18890	18890	0
625	20230629	094400	95079220	18890	18890	18890	18890	0
626	20230629	094300	95079220	18890	18890	18890	18890	0
627	20230629	094200	95079220	18890	18890	18890	18890	0
628	20230629	094100	95079220	18890	18850	18890	18850	64
629	20230629	094000	93872660	18830	18830	18830	18830	30
630	20230629	093900	93307760	18840	18850	18850	18840	5
631	20230629	093800	93213550	18850	18850	18850	18850	0
632	20230629	093700	93213550	18850	18850	18850	18850	10
633	20230629	093600	93025050	18820	18800	18820	18800	17
634	20230629	093500	92705200	18750	18800	18800	18750	87
635	20230629	093400	91070100	18800	18800	18800	18800	1
636	20230629	093300	91051300	18750	18750	18750	18750	0
637	20230629	093200	91051300	18750	18760	18760	18750	220
638	20230629	093100	86926250	18750	18750	18750	18750	0
639	20230629	093000	86926250	18750	18750	18750	18750	0
640	20230629	092900	86926250	18750	18820	18820	18750	300
641	20230629	092800	81287890	18820	18820	18820	18820	10
642	20230629	092700	81099690	18850	18870	18870	18850	280
643	20230629	092600	75820340	18980	18980	18980	18980	2
644	20230629	092500	75782380	19000	19000	19000	19000	0
645	20230629	092400	75782380	19000	18910	19000	18910	44
646	20230629	092300	74948150	18850	18850	18850	18850	0
647	20230629	092200	74948150	18850	18850	18850	18850	5
648	20230629	092100	74853900	18910	18890	18910	18890	4
649	20230629	092000	74778320	18850	18850	18850	18850	4
650	20230629	091900	74702920	18850	18850	18850	18850	55
651	20230629	091800	73666170	18900	18880	18900	18880	48
652	20230629	091700	72759450	18850	18850	18850	18850	0
653	20230629	091600	72759450	18850	18810	18850	18810	110
654	20230629	091500	70687700	18800	18730	18800	18730	130
655	20230629	091400	68251930	18730	18740	18740	18730	164
656	20230629	091300	65180030	18730	18730	18730	18730	50
657	20230629	091200	64243530	18730	18730	18730	18730	0
658	20230629	091100	64243530	18730	18800	18800	18730	11
659	20230629	091000	64037430	18820	18820	18820	18820	0
660	20230629	090900	64037430	18820	18760	18820	18750	60
661	20230629	090800	62911690	18740	18740	18740	18740	0
662	20230629	090700	62911690	18740	18740	18740	18740	204
663	20230629	090600	59088730	18710	18720	18720	18710	804
664	20230629	090500	44043260	18790	18710	18790	18700	464
665	20230629	090400	35329250	18710	18800	18800	18710	129
666	20230629	090300	32913320	18850	18990	18990	18850	757
667	20230629	090200	18603240	18900	18940	18940	18900	481
668	20230629	090100	9507990	18940	19000	19000	18930	211
669	20230629	090000	5507000	19000	19000	19000	18940	290