KissMeData/129920/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	195500	8673122850	9760	9760	9760	9760	6490
3	20230629	195400	8673122850	9760	9760	9760	9760	0
4	20230629	195300	8673122850	9760	9760	9760	9760	0
5	20230629	195200	8673122850	9760	9760	9760	9760	0
6	20230629	195100	8673122850	9760	9760	9760	9760	0
7	20230629	195000	8673122850	9760	9760	9760	9760	0
8	20230629	194900	8673122850	9760	9760	9760	9760	0
9	20230629	194800	8673122850	9760	9760	9760	9760	0
10	20230629	194700	8673122850	9760	9760	9760	9760	0
11	20230629	194600	8673122850	9760	9760	9760	9760	0
12	20230629	194500	8673122850	9760	9760	9760	9760	0
13	20230629	194400	8673122850	9760	9760	9760	9760	0
14	20230629	194300	8673122850	9760	9760	9760	9760	0
15	20230629	194200	8673122850	9760	9760	9760	9760	0
16	20230629	194100	8673122850	9760	9760	9760	9760	0
17	20230629	194000	8673122850	9760	9760	9760	9760	0
18	20230629	193900	8673122850	9760	9760	9760	9760	0
19	20230629	193800	8673122850	9760	9760	9760	9760	0
20	20230629	193700	8673122850	9760	9760	9760	9760	0
21	20230629	193600	8673122850	9760	9760	9760	9760	0
22	20230629	193500	8673122850	9760	9760	9760	9760	0
23	20230629	193400	8673122850	9760	9760	9760	9760	0
24	20230629	193300	8673122850	9760	9760	9760	9760	0
25	20230629	193200	8673122850	9760	9760	9760	9760	0
26	20230629	193100	8673122850	9760	9760	9760	9760	0
27	20230629	193000	8673122850	9760	9760	9760	9760	0
28	20230629	192900	8673122850	9760	9760	9760	9760	0
29	20230629	192800	8673122850	9760	9760	9760	9760	0
30	20230629	192700	8673122850	9760	9760	9760	9760	0
31	20230629	192600	8673122850	9760	9760	9760	9760	0
32	20230629	192500	8673122850	9760	9760	9760	9760	6490
33	20230629	192400	8673122850	9760	9760	9760	9760	0
34	20230629	192300	8673122850	9760	9760	9760	9760	0
35	20230629	192200	8673122850	9760	9760	9760	9760	0
36	20230629	192100	8673122850	9760	9760	9760	9760	0
37	20230629	192000	8673122850	9760	9760	9760	9760	0
38	20230629	191900	8673122850	9760	9760	9760	9760	0
39	20230629	191800	8673122850	9760	9760	9760	9760	0
40	20230629	191700	8673122850	9760	9760	9760	9760	0
41	20230629	191600	8673122850	9760	9760	9760	9760	0
42	20230629	191500	8673122850	9760	9760	9760	9760	0
43	20230629	191400	8673122850	9760	9760	9760	9760	0
44	20230629	191300	8673122850	9760	9760	9760	9760	0
45	20230629	191200	8673122850	9760	9760	9760	9760	0
46	20230629	191100	8673122850	9760	9760	9760	9760	0
47	20230629	191000	8673122850	9760	9760	9760	9760	0
48	20230629	190900	8673122850	9760	9760	9760	9760	0
49	20230629	190800	8673122850	9760	9760	9760	9760	0
50	20230629	190700	8673122850	9760	9760	9760	9760	0
51	20230629	190600	8673122850	9760	9760	9760	9760	0
52	20230629	190500	8673122850	9760	9760	9760	9760	0
53	20230629	190400	8673122850	9760	9760	9760	9760	0
54	20230629	190300	8673122850	9760	9760	9760	9760	0
55	20230629	190200	8673122850	9760	9760	9760	9760	0
56	20230629	190100	8673122850	9760	9760	9760	9760	0
57	20230629	190000	8673122850	9760	9760	9760	9760	0
58	20230629	185900	8673122850	9760	9760	9760	9760	0
59	20230629	185800	8673122850	9760	9760	9760	9760	0
60	20230629	185700	8673122850	9760	9760	9760	9760	0
61	20230629	185600	8673122850	9760	9760	9760	9760	0
62	20230629	185500	8673122850	9760	9760	9760	9760	6490
63	20230629	185400	8673122850	9760	9760	9760	9760	0
64	20230629	185300	8673122850	9760	9760	9760	9760	0
65	20230629	185200	8673122850	9760	9760	9760	9760	0
66	20230629	185100	8673122850	9760	9760	9760	9760	0
67	20230629	185000	8673122850	9760	9760	9760	9760	0
68	20230629	184900	8673122850	9760	9760	9760	9760	0
69	20230629	184800	8673122850	9760	9760	9760	9760	0
70	20230629	184700	8673122850	9760	9760	9760	9760	0
71	20230629	184600	8673122850	9760	9760	9760	9760	0
72	20230629	184500	8673122850	9760	9760	9760	9760	0
73	20230629	184400	8673122850	9760	9760	9760	9760	0
74	20230629	184300	8673122850	9760	9760	9760	9760	0
75	20230629	184200	8673122850	9760	9760	9760	9760	0
76	20230629	184100	8673122850	9760	9760	9760	9760	0
77	20230629	184000	8673122850	9760	9760	9760	9760	0
78	20230629	183900	8673122850	9760	9760	9760	9760	0
79	20230629	183800	8673122850	9760	9760	9760	9760	0
80	20230629	183700	8673122850	9760	9760	9760	9760	0
81	20230629	183600	8673122850	9760	9760	9760	9760	0
82	20230629	183500	8673122850	9760	9760	9760	9760	0
83	20230629	183400	8673122850	9760	9760	9760	9760	0
84	20230629	183300	8673122850	9760	9760	9760	9760	0
85	20230629	183200	8673122850	9760	9760	9760	9760	0
86	20230629	183100	8673122850	9760	9760	9760	9760	0
87	20230629	183000	8673122850	9760	9760	9760	9760	0
88	20230629	182900	8673122850	9760	9760	9760	9760	0
89	20230629	182800	8673122850	9760	9760	9760	9760	0
90	20230629	182700	8673122850	9760	9760	9760	9760	0
91	20230629	182600	8673122850	9760	9760	9760	9760	0
92	20230629	182500	8673122850	9760	9760	9760	9760	6490
93	20230629	182400	8673122850	9760	9760	9760	9760	0
94	20230629	182300	8673122850	9760	9760	9760	9760	0
95	20230629	182200	8673122850	9760	9760	9760	9760	0
96	20230629	182100	8673122850	9760	9760	9760	9760	0
97	20230629	182000	8673122850	9760	9760	9760	9760	0
98	20230629	181900	8673122850	9760	9760	9760	9760	0
99	20230629	181800	8673122850	9760	9760	9760	9760	0
100	20230629	181700	8673122850	9760	9760	9760	9760	0
101	20230629	181600	8673122850	9760	9760	9760	9760	0
102	20230629	181500	8673122850	9760	9760	9760	9760	0
103	20230629	181400	8673122850	9760	9760	9760	9760	0
104	20230629	181300	8673122850	9760	9760	9760	9760	0
105	20230629	181200	8673122850	9760	9760	9760	9760	0
106	20230629	181100	8673122850	9760	9760	9760	9760	0
107	20230629	181000	8673122850	9760	9760	9760	9760	0
108	20230629	180900	8673122850	9760	9760	9760	9760	0
109	20230629	180800	8673122850	9760	9760	9760	9760	0
110	20230629	180700	8673122850	9760	9760	9760	9760	0
111	20230629	180600	8673122850	9760	9760	9760	9760	0
112	20230629	180500	8673122850	9760	9760	9760	9760	0
113	20230629	180400	8673122850	9760	9760	9760	9760	0
114	20230629	180300	8673122850	9760	9760	9760	9760	0
115	20230629	180200	8673122850	9760	9760	9760	9760	0
116	20230629	180100	8673122850	9760	9760	9760	9760	0
117	20230629	180000	8673122850	9760	9760	9760	9760	0
118	20230629	175900	8673122850	9760	9760	9760	9760	0
119	20230629	175800	8673122850	9760	9760	9760	9760	0
120	20230629	175700	8673122850	9760	9760	9760	9760	0
121	20230629	175600	8673122850	9760	9760	9760	9760	0
122	20230629	175500	8673122850	9760	9760	9760	9760	6490
123	20230629	175400	8673122850	9760	9760	9760	9760	0
124	20230629	175300	8673122850	9760	9760	9760	9760	0
125	20230629	175200	8673122850	9760	9760	9760	9760	0
126	20230629	175100	8673122850	9760	9760	9760	9760	0
127	20230629	175000	8673122850	9760	9760	9760	9760	0
128	20230629	174900	8673122850	9760	9760	9760	9760	0
129	20230629	174800	8673122850	9760	9760	9760	9760	0
130	20230629	174700	8673122850	9760	9760	9760	9760	0
131	20230629	174600	8673122850	9760	9760	9760	9760	0
132	20230629	174500	8673122850	9760	9760	9760	9760	0
133	20230629	174400	8673122850	9760	9760	9760	9760	0
134	20230629	174300	8673122850	9760	9760	9760	9760	0
135	20230629	174200	8673122850	9760	9760	9760	9760	0
136	20230629	174100	8673122850	9760	9760	9760	9760	0
137	20230629	174000	8673122850	9760	9760	9760	9760	0
138	20230629	173900	8673122850	9760	9760	9760	9760	0
139	20230629	173800	8673122850	9760	9760	9760	9760	0
140	20230629	173700	8673122850	9760	9760	9760	9760	0
141	20230629	173600	8673122850	9760	9760	9760	9760	0
142	20230629	173500	8673122850	9760	9760	9760	9760	0
143	20230629	173400	8673122850	9760	9760	9760	9760	0
144	20230629	173300	8673122850	9760	9760	9760	9760	0
145	20230629	173200	8673122850	9760	9760	9760	9760	0
146	20230629	173100	8673122850	9760	9760	9760	9760	0
147	20230629	173000	8673122850	9760	9760	9760	9760	0
148	20230629	172900	8673122850	9760	9760	9760	9760	0
149	20230629	172800	8673122850	9760	9760	9760	9760	0
150	20230629	172700	8673122850	9760	9760	9760	9760	0
151	20230629	172600	8673122850	9760	9760	9760	9760	0
152	20230629	172500	8673122850	9760	9760	9760	9760	6490
153	20230629	172400	8673122850	9760	9760	9760	9760	0
154	20230629	172300	8673122850	9760	9760	9760	9760	0
155	20230629	172200	8673122850	9760	9760	9760	9760	0
156	20230629	172100	8673122850	9760	9760	9760	9760	0
157	20230629	172000	8673122850	9760	9760	9760	9760	0
158	20230629	171900	8673122850	9760	9760	9760	9760	0
159	20230629	171800	8673122850	9760	9760	9760	9760	0
160	20230629	171700	8673122850	9760	9760	9760	9760	0
161	20230629	171600	8673122850	9760	9760	9760	9760	0
162	20230629	171500	8673122850	9760	9760	9760	9760	0
163	20230629	171400	8673122850	9760	9760	9760	9760	0
164	20230629	171300	8673122850	9760	9760	9760	9760	0
165	20230629	171200	8673122850	9760	9760	9760	9760	0
166	20230629	171100	8673122850	9760	9760	9760	9760	0
167	20230629	171000	8673122850	9760	9760	9760	9760	0
168	20230629	170900	8673122850	9760	9760	9760	9760	0
169	20230629	170800	8673122850	9760	9760	9760	9760	0
170	20230629	170700	8673122850	9760	9760	9760	9760	0
171	20230629	170600	8673122850	9760	9760	9760	9760	0
172	20230629	170500	8673122850	9760	9760	9760	9760	0
173	20230629	170400	8673122850	9760	9760	9760	9760	0
174	20230629	170300	8673122850	9760	9760	9760	9760	0
175	20230629	170200	8673122850	9760	9760	9760	9760	0
176	20230629	170100	8673122850	9760	9760	9760	9760	0
177	20230629	170000	8673122850	9760	9760	9760	9760	0
178	20230629	165900	8673122850	9760	9760	9760	9760	0
179	20230629	165800	8673122850	9760	9760	9760	9760	0
180	20230629	165700	8673122850	9760	9760	9760	9760	0
181	20230629	165600	8673122850	9760	9760	9760	9760	0
182	20230629	165500	8673122850	9760	9760	9760	9760	6490
183	20230629	165400	8673122850	9760	9760	9760	9760	0
184	20230629	165300	8673122850	9760	9760	9760	9760	0
185	20230629	165200	8673122850	9760	9760	9760	9760	0
186	20230629	165100	8673122850	9760	9760	9760	9760	0
187	20230629	165000	8673122850	9760	9760	9760	9760	0
188	20230629	164900	8673122850	9760	9760	9760	9760	0
189	20230629	164800	8673122850	9760	9760	9760	9760	0
190	20230629	164700	8673122850	9760	9760	9760	9760	0
191	20230629	164600	8673122850	9760	9760	9760	9760	0
192	20230629	164500	8673122850	9760	9760	9760	9760	0
193	20230629	164400	8673122850	9760	9760	9760	9760	0
194	20230629	164300	8673122850	9760	9760	9760	9760	0
195	20230629	164200	8673122850	9760	9760	9760	9760	0
196	20230629	164100	8673122850	9760	9760	9760	9760	0
197	20230629	164000	8673122850	9760	9760	9760	9760	0
198	20230629	163900	8673122850	9760	9760	9760	9760	0
199	20230629	163800	8673122850	9760	9760	9760	9760	0
200	20230629	163700	8673122850	9760	9760	9760	9760	0
201	20230629	163600	8673122850	9760	9760	9760	9760	0
202	20230629	163500	8673122850	9760	9760	9760	9760	0
203	20230629	163400	8673122850	9760	9760	9760	9760	0
204	20230629	163300	8673122850	9760	9760	9760	9760	0
205	20230629	163200	8673122850	9760	9760	9760	9760	0
206	20230629	163100	8673122850	9760	9760	9760	9760	0
207	20230629	163000	8673122850	9760	9760	9760	9760	0
208	20230629	162900	8673122850	9760	9760	9760	9760	0
209	20230629	162800	8673122850	9760	9760	9760	9760	0
210	20230629	162700	8673122850	9760	9760	9760	9760	0
211	20230629	162600	8673122850	9760	9760	9760	9760	0
212	20230629	162500	8673122850	9760	9760	9760	9760	6490
213	20230629	162400	8673122850	9760	9760	9760	9760	0
214	20230629	162300	8673122850	9760	9760	9760	9760	0
215	20230629	162200	8673122850	9760	9760	9760	9760	0
216	20230629	162100	8673122850	9760	9760	9760	9760	0
217	20230629	162000	8673122850	9760	9760	9760	9760	0
218	20230629	161900	8673122850	9760	9760	9760	9760	0
219	20230629	161800	8673122850	9760	9760	9760	9760	0
220	20230629	161700	8673122850	9760	9760	9760	9760	0
221	20230629	161600	8673122850	9760	9760	9760	9760	0
222	20230629	161500	8673122850	9760	9760	9760	9760	0
223	20230629	161400	8673122850	9760	9760	9760	9760	0
224	20230629	161300	8673122850	9760	9760	9760	9760	0
225	20230629	161200	8673122850	9760	9760	9760	9760	0
226	20230629	161100	8673122850	9760	9760	9760	9760	0
227	20230629	161000	8673122850	9760	9760	9760	9760	0
228	20230629	160900	8673122850	9760	9760	9760	9760	0
229	20230629	160800	8673122850	9760	9760	9760	9760	0
230	20230629	160700	8673122850	9760	9760	9760	9760	0
231	20230629	160600	8673122850	9760	9760	9760	9760	0
232	20230629	160500	8673122850	9760	9760	9760	9760	0
233	20230629	160400	8673122850	9760	9760	9760	9760	0
234	20230629	160300	8673122850	9760	9760	9760	9760	0
235	20230629	160200	8673122850	9760	9760	9760	9760	0
236	20230629	160100	8673122850	9760	9760	9760	9760	0
237	20230629	160000	8673122850	9760	9760	9760	9760	0
238	20230629	155900	8673122850	9760	9760	9760	9760	0
239	20230629	155800	8673122850	9760	9760	9760	9760	0
240	20230629	155700	8673122850	9760	9760	9760	9760	0
241	20230629	155600	8673122850	9760	9760	9760	9760	0
242	20230629	155500	8673122850	9760	9760	9760	9760	6490
243	20230629	155400	8673122850	9760	9760	9760	9760	0
244	20230629	155300	8673122850	9760	9760	9760	9760	0
245	20230629	155200	8673122850	9760	9760	9760	9760	0
246	20230629	155100	8673122850	9760	9760	9760	9760	0
247	20230629	155000	8673122850	9760	9760	9760	9760	0
248	20230629	154900	8673122850	9760	9760	9760	9760	0
249	20230629	154800	8673122850	9760	9760	9760	9760	0
250	20230629	154700	8673122850	9760	9760	9760	9760	0
251	20230629	154600	8673122850	9760	9760	9760	9760	0
252	20230629	154500	8673122850	9760	9760	9760	9760	0
253	20230629	154400	8673122850	9760	9760	9760	9760	0
254	20230629	154300	8673122850	9760	9760	9760	9760	0
255	20230629	154200	8673122850	9760	9760	9760	9760	0
256	20230629	154100	8673122850	9760	9760	9760	9760	0
257	20230629	154000	8673122850	9760	9760	9760	9760	0
258	20230629	153900	8673122850	9760	9760	9760	9760	0
259	20230629	153800	8673122850	9760	9760	9760	9760	0
260	20230629	153700	8673122850	9760	9760	9760	9760	0
261	20230629	153600	8673122850	9760	9760	9760	9760	0
262	20230629	153500	8673122850	9760	9760	9760	9760	0
263	20230629	153400	8673122850	9760	9760	9760	9760	0
264	20230629	153300	8673122850	9760	9760	9760	9760	0
265	20230629	153200	8673122850	9760	9760	9760	9760	0
266	20230629	153100	8673122850	9760	9760	9760	9760	0
267	20230629	153000	8673122850	9760	9760	9760	9760	6490
268	20230629	152900	8609780450	9760	9760	9760	9760	0
269	20230629	152800	8609780450	9760	9760	9760	9760	0
270	20230629	152700	8609780450	9760	9760	9760	9760	0
271	20230629	152600	8609780450	9760	9760	9760	9760	0
272	20230629	152500	8609780450	9760	9760	9760	9760	0
273	20230629	152400	8609780450	9760	9760	9760	9760	0
274	20230629	152300	8609780450	9760	9760	9760	9760	0
275	20230629	152200	8609780450	9760	9760	9760	9760	0
276	20230629	152100	8609780450	9760	9760	9760	9760	0
277	20230629	152000	8609780450	9760	9760	9760	9760	0
278	20230629	151900	8609780450	9760	9770	9770	9750	299
279	20230629	151800	8606861420	9770	9760	9770	9760	374
280	20230629	151700	8603211160	9760	9760	9760	9750	706
281	20230629	151600	8596327520	9770	9760	9770	9750	722
282	20230629	151500	8589287810	9760	9770	9780	9760	1586
283	20230629	151400	8573798780	9770	9740	9770	9740	547
284	20230629	151300	8568461570	9760	9740	9760	9740	669
285	20230629	151200	8561943190	9760	9750	9760	9740	1128
286	20230629	151100	8550946180	9740	9740	9750	9740	254
287	20230629	151000	8548472210	9750	9740	9750	9740	125
288	20230629	150900	8547254680	9740	9740	9750	9740	395
289	20230629	150800	8543407360	9750	9750	9750	9740	761
290	20230629	150700	8535993970	9750	9760	9760	9750	103
291	20230629	150600	8534989690	9750	9750	9750	9750	2
292	20230629	150500	8534970190	9770	9740	9770	9740	266
293	20230629	150400	8532374870	9760	9770	9780	9740	153
294	20230629	150300	8530881240	9780	9780	9780	9740	553
295	20230629	150200	8525482130	9780	9780	9780	9780	52
296	20230629	150100	8524973570	9740	9740	9770	9740	1769
297	20230629	150000	8507721340	9730	9740	9740	9730	385
298	20230629	145900	8503972050	9720	9730	9740	9720	2524
299	20230629	145800	8479431400	9720	9730	9730	9720	357
300	20230629	145700	8475960900	9730	9730	9740	9720	1917
301	20230629	145600	8457319410	9730	9740	9750	9730	257
302	20230629	145500	8454816490	9730	9750	9750	9730	5000
303	20230629	145400	8406144110	9750	9750	9750	9740	269
304	20230629	145300	8403523410	9740	9750	9750	9740	440
305	20230629	145200	8399237530	9740	9750	9750	9740	212
306	20230629	145100	8397172040	9750	9750	9750	9750	277
307	20230629	145000	8394471290	9740	9740	9740	9740	564
308	20230629	144900	8388977930	9750	9750	9750	9750	45
309	20230629	144800	8388539180	9750	9750	9750	9740	1209
310	20230629	144700	8376762830	9750	9750	9750	9750	10
311	20230629	144600	8376665330	9740	9750	9770	9740	120
312	20230629	144500	8375495360	9750	9760	9760	9750	654
313	20230629	144400	8369116900	9760	9760	9760	9750	2698
314	20230629	144300	8342786830	9750	9750	9750	9750	100
315	20230629	144200	8341811830	9760	9750	9760	9750	333
316	20230629	144100	8338564950	9740	9750	9750	9740	232
317	20230629	144000	8336305090	9740	9740	9750	9740	910
318	20230629	143900	8327441590	9740	9760	9760	9740	173
319	20230629	143800	8325755790	9750	9740	9760	9740	1560
320	20230629	143700	8310530840	9750	9730	9750	9730	36
321	20230629	143600	8310180300	9750	9750	9750	9750	49
322	20230629	143500	8309702550	9760	9750	9760	9750	58
323	20230629	143400	8309136910	9750	9760	9760	9750	216
324	20230629	143300	8307030210	9750	9750	9750	9750	586
325	20230629	143200	8301316710	9760	9740	9760	9740	346
326	20230629	143100	8297943060	9760	9760	9760	9760	101
327	20230629	143000	8296957300	9760	9750	9760	9750	57
328	20230629	142900	8296401410	9750	9750	9750	9750	13
329	20230629	142800	8296274660	9750	9750	9750	9730	104
330	20230629	142700	8295262460	9730	9750	9750	9730	208
331	20230629	142600	8293238380	9730	9750	9750	9730	31
332	20230629	142500	8292936590	9750	9750	9750	9740	53
333	20230629	142400	8292419960	9730	9740	9740	9730	134
334	20230629	142300	8291115630	9730	9740	9740	9730	413
335	20230629	142200	8287095430	9750	9750	9760	9750	92
336	20230629	142100	8286198420	9750	9750	9770	9750	32
337	20230629	142000	8285886400	9750	9770	9780	9750	412
338	20230629	141900	8281862810	9770	9780	9780	9770	72
339	20230629	141800	8281159270	9780	9780	9780	9780	528
340	20230629	141700	8275995430	9780	9780	9780	9780	23
341	20230629	141600	8275770490	9770	9750	9770	9750	535
342	20230629	141500	8270546740	9750	9760	9760	9740	453
343	20230629	141400	8266130700	9760	9750	9760	9750	1338
344	20230629	141300	8253085190	9750	9750	9750	9750	12
345	20230629	141200	8252968190	9750	9750	9750	9750	77
346	20230629	141100	8252217440	9740	9730	9740	9730	111
347	20230629	141000	8251137350	9720	9720	9720	9720	120
348	20230629	140900	8249970950	9750	9720	9750	9720	463
349	20230629	140800	8245469200	9750	9750	9750	9750	13
350	20230629	140700	8245342450	9750	9750	9750	9740	28
351	20230629	140600	8245069460	9740	9730	9740	9730	229
352	20230629	140500	8242840420	9730	9720	9730	9710	214
353	20230629	140400	8240760160	9730	9730	9730	9730	13
354	20230629	140300	8240633670	9710	9730	9730	9710	116
355	20230629	140200	8239507080	9740	9730	9740	9730	102
356	20230629	140100	8238514490	9730	9720	9730	9710	1902
357	20230629	140000	8220040990	9720	9720	9720	9710	164
358	20230629	135900	8218446940	9710	9710	9720	9710	439
359	20230629	135800	8214183620	9710	9710	9710	9710	370
360	20230629	135700	8210590920	9740	9740	9740	9740	30
361	20230629	135600	8210298720	9710	9740	9740	9710	226
362	20230629	135500	8208103480	9740	9740	9740	9740	212
363	20230629	135400	8206038600	9750	9750	9750	9740	171
364	20230629	135300	8204372450	9750	9730	9750	9730	1002
365	20230629	135200	8194612940	9730	9690	9730	9690	44
366	20230629	135100	8194186060	9730	9700	9730	9690	98
367	20230629	135000	8193234320	9730	9690	9730	9690	14
368	20230629	134900	8193098140	9690	9740	9740	9690	30
369	20230629	134800	8192806180	9740	9700	9740	9690	16
370	20230629	134700	8192650430	9740	9730	9740	9690	166
371	20230629	134600	8191033840	9690	9690	9740	9690	22
372	20230629	134500	8190819810	9680	9680	9740	9680	25
373	20230629	134400	8190576860	9670	9680	9740	9670	356
374	20230629	134300	8187129940	9750	9720	9760	9670	1998
375	20230629	134200	8167677370	9730	9670	9730	9670	1952
376	20230629	134100	8148741860	9730	9720	9730	9720	700
377	20230629	134000	8141935410	9720	9720	9720	9720	113
378	20230629	133900	8140837050	9650	9730	9730	9650	1109
379	20230629	133800	8130096590	9730	9670	9730	9670	2637
380	20230629	133700	8104562870	9720	9710	9720	9710	327
381	20230629	133600	8101387260	9670	9710	9710	9670	2264
382	20230629	133500	8079404580	9710	9700	9710	9700	884
383	20230629	133400	8070822090	9700	9680	9700	9680	307
384	20230629	133300	8067846620	9680	9670	9680	9670	500
385	20230629	133200	8063008620	9650	9620	9660	9620	916
386	20230629	133100	8054166830	9620	9620	9620	9620	30
387	20230629	133000	8053878230	9650	9650	9650	9650	43
388	20230629	132900	8053463280	9650	9650	9650	9650	15
389	20230629	132800	8053318530	9610	9660	9660	9610	708
390	20230629	132700	8046513340	9660	9660	9660	9660	16
391	20230629	132600	8046358780	9660	9670	9670	9660	46
392	20230629	132500	8045914290	9670	9670	9670	9610	944
393	20230629	132400	8036835020	9670	9630	9670	9620	113
394	20230629	132300	8035746640	9640	9680	9680	9640	433
395	20230629	132200	8031570770	9640	9640	9640	9640	40
396	20230629	132100	8031185170	9640	9680	9680	9640	94
397	20230629	132000	8030276990	9640	9650	9680	9640	1311
398	20230629	131900	8017628720	9680	9680	9680	9650	531
399	20230629	131800	8012503310	9680	9680	9680	9680	13
400	20230629	131700	8012377470	9680	9650	9680	9650	104
401	20230629	131600	8011373750	9650	9670	9680	9650	1988
402	20230629	131500	7992155050	9680	9680	9680	9680	0
403	20230629	131400	7992155050	9680	9670	9680	9670	211
404	20230629	131300	7990113420	9670	9670	9670	9670	100
405	20230629	131200	7989146420	9680	9670	9680	9660	459
406	20230629	131100	7984710010	9670	9670	9670	9670	12
407	20230629	131000	7984593970	9670	9670	9670	9660	1175
408	20230629	130900	7973233870	9670	9680	9680	9670	25
409	20230629	130800	7972991980	9680	9680	9680	9680	1
410	20230629	130700	7972982300	9680	9680	9690	9670	345
411	20230629	130600	7969643340	9680	9680	9690	9680	522
412	20230629	130500	7964587380	9680	9710	9710	9680	1059
413	20230629	130400	7954305190	9720	9720	9720	9720	21
414	20230629	130300	7954101070	9720	9690	9720	9690	1362
415	20230629	130200	7940865900	9690	9690	9690	9680	31
416	20230629	130100	7940565520	9690	9690	9700	9680	429
417	20230629	130000	7936407560	9690	9690	9690	9680	141
418	20230629	125900	7935042270	9680	9690	9700	9680	49
419	20230629	125800	7934567300	9700	9690	9700	9680	1221
420	20230629	125700	7922746180	9680	9710	9710	9680	316
421	20230629	125600	7919686860	9680	9680	9710	9680	420
422	20230629	125500	7915621230	9680	9690	9690	9670	678
423	20230629	125400	7909057880	9690	9710	9710	9690	159
424	20230629	125300	7907515780	9710	9710	9710	9710	115
425	20230629	125200	7906399130	9710	9730	9730	9710	34
426	20230629	125100	7906068730	9720	9730	9730	9720	1033
427	20230629	125000	7896026930	9720	9720	9730	9710	616
428	20230629	124900	7890039580	9710	9710	9720	9710	156
429	20230629	124800	7888523820	9700	9700	9700	9680	563
430	20230629	124700	7883062740	9700	9700	9700	9700	113
431	20230629	124600	7881966640	9700	9700	9700	9700	31
432	20230629	124500	7881665940	9700	9700	9700	9670	617
433	20230629	124400	7875697220	9670	9690	9700	9670	1710
434	20230629	124300	7859126240	9690	9680	9690	9670	439
435	20230629	124200	7854880830	9680	9670	9690	9670	76
436	20230629	124100	7854145170	9700	9690	9700	9680	773
437	20230629	124000	7846657240	9700	9700	9700	9680	94
438	20230629	123900	7845746420	9690	9690	9700	9690	1783
439	20230629	123800	7828469140	9690	9690	9690	9690	273
440	20230629	123700	7825823770	9690	9680	9690	9680	22
441	20230629	123600	7825610790	9680	9680	9690	9680	650
442	20230629	123500	7819318770	9670	9670	9670	9670	470
443	20230629	123400	7814773870	9670	9660	9670	9660	49
444	20230629	123300	7814300060	9650	9650	9650	9650	99
445	20230629	123200	7813344710	9650	9650	9650	9650	197
446	20230629	123100	7811443660	9660	9660	9670	9660	29
447	20230629	123000	7811163390	9660	9660	9660	9650	448
448	20230629	122900	7806835950	9670	9670	9670	9670	14
449	20230629	122800	7806700570	9680	9660	9680	9660	321
450	20230629	122700	7803599110	9670	9660	9680	9660	324
451	20230629	122600	7800466400	9670	9670	9670	9670	68
452	20230629	122500	7799808840	9670	9670	9680	9660	1291
453	20230629	122400	7787333190	9670	9670	9690	9670	933
454	20230629	122300	7778303450	9680	9670	9680	9670	137
455	20230629	122200	7776978260	9670	9670	9670	9660	31
456	20230629	122100	7776678600	9670	9680	9690	9670	61
457	20230629	122000	7776088250	9680	9640	9680	9640	267
458	20230629	121900	7773513080	9640	9630	9640	9630	372
459	20230629	121800	7769927020	9630	9630	9630	9630	503
460	20230629	121700	7765083130	9620	9630	9630	9620	71
461	20230629	121600	7764399450	9640	9640	9640	9640	10
462	20230629	121500	7764303050	9640	9630	9640	9630	23
463	20230629	121400	7764081430	9620	9640	9640	9620	104
464	20230629	121300	7763080160	9640	9640	9640	9630	4
465	20230629	121200	7763041610	9630	9590	9630	9580	1567
466	20230629	121100	7748026270	9600	9630	9640	9600	144
467	20230629	121000	7746642230	9600	9630	9640	9590	272
468	20230629	120900	7744024900	9630	9580	9630	9580	29
469	20230629	120800	7743745910	9610	9600	9610	9580	175
470	20230629	120700	7742068160	9610	9610	9610	9600	264
471	20230629	120600	7739531200	9610	9600	9610	9600	19
472	20230629	120500	7739348750	9610	9610	9610	9610	107
473	20230629	120400	7738320480	9610	9610	9610	9610	104
474	20230629	120300	7737321040	9610	9600	9610	9550	2139
475	20230629	120200	7716868830	9600	9600	9600	9580	1355
476	20230629	120100	7703878710	9590	9590	9590	9590	932
477	20230629	120000	7694940830	9600	9600	9610	9600	2439
478	20230629	115900	7671526210	9600	9600	9610	9600	1524
479	20230629	115800	7656895130	9600	9630	9630	9600	287
480	20230629	115700	7654135550	9640	9640	9640	9610	19
481	20230629	115600	7653952450	9640	9610	9650	9600	2871
482	20230629	115500	7626379430	9660	9660	9660	9660	12
483	20230629	115400	7626263510	9660	9680	9680	9610	3231
484	20230629	115300	7595159740	9690	9690	9690	9690	48
485	20230629	115200	7594694620	9690	9680	9690	9680	423
486	20230629	115100	7590595830	9680	9680	9680	9680	13
487	20230629	115000	7590469990	9690	9690	9690	9690	0
488	20230629	114900	7590469990	9690	9670	9690	9640	590
489	20230629	114800	7584765230	9690	9690	9690	9650	660
490	20230629	114700	7578381870	9650	9660	9660	9650	396
491	20230629	114600	7574559470	9640	9650	9660	9640	864
492	20230629	114500	7566227160	9660	9690	9690	9660	187
493	20230629	114400	7564417500	9660	9670	9690	9660	497
494	20230629	114300	7559615110	9700	9700	9710	9680	131
495	20230629	114200	7558344860	9700	9710	9710	9700	33
496	20230629	114100	7558024700	9660	9660	9700	9640	1027
497	20230629	114000	7548111300	9660	9690	9690	9640	1279
498	20230629	113900	7535758050	9690	9690	9690	9660	115
499	20230629	113800	7534646550	9650	9690	9690	9650	1063
500	20230629	113700	7524385350	9700	9710	9720	9700	459
501	20230629	113600	7519928690	9660	9720	9720	9660	79
502	20230629	113500	7519163130	9720	9670	9720	9650	1247
503	20230629	113400	7507124560	9680	9730	9730	9670	352
504	20230629	113300	7503710430	9730	9730	9740	9710	532
505	20230629	113200	7498544040	9740	9740	9740	9710	238
506	20230629	113100	7496228600	9740	9710	9740	9710	39
507	20230629	113000	7495849330	9710	9710	9710	9710	37
508	20230629	112900	7495490060	9710	9710	9710	9670	233
509	20230629	112800	7493233730	9710	9710	9710	9680	105
510	20230629	112700	7492215570	9710	9700	9710	9700	45
511	20230629	112600	7491778680	9700	9640	9700	9640	771
512	20230629	112500	7484311110	9640	9630	9680	9620	8313
513	20230629	112400	7404186370	9640	9680	9690	9630	5099
514	20230629	112300	7354922060	9690	9720	9750	9690	3764
515	20230629	112200	7318394440	9720	9730	9750	9720	1612
516	20230629	112100	7302722090	9730	9730	9750	9730	701
517	20230629	112000	7295901320	9730	9750	9750	9730	1445
518	20230629	111900	7281824390	9760	9790	9790	9760	1963
519	20230629	111800	7262635070	9810	9770	9810	9770	1315
520	20230629	111700	7249763080	9780	9780	9780	9780	39
521	20230629	111600	7249381660	9770	9770	9770	9770	50
522	20230629	111500	7248893160	9780	9780	9780	9780	276
523	20230629	111400	7246193880	9780	9780	9780	9770	161
524	20230629	111300	7244620330	9780	9820	9820	9780	192
525	20230629	111200	7242737150	9820	9780	9820	9760	2714
526	20230629	111100	7216218080	9770	9780	9780	9770	1135
527	20230629	111000	7205122660	9780	9820	9820	9780	954
528	20230629	110900	7195773480	9820	9810	9820	9780	1664
529	20230629	110800	7179474640	9830	9810	9840	9810	325
530	20230629	110700	7176285570	9810	9840	9840	9800	1254
531	20230629	110600	7163977180	9840	9840	9860	9840	2257
532	20230629	110500	7141749790	9840	9860	9860	9840	1153
533	20230629	110400	7130401290	9840	9860	9870	9840	809
534	20230629	110300	7122419350	9850	9860	9880	9850	957
535	20230629	110200	7112984110	9870	9880	9900	9860	2671
536	20230629	110100	7086568540	9880	9850	9880	9850	355
537	20230629	110000	7083063030	9870	9850	9870	9850	754
538	20230629	105900	7075621130	9850	9880	9880	9850	2225
539	20230629	105800	7053674950	9860	9820	9880	9820	3527
540	20230629	105700	7018916370	9820	9810	9830	9810	45
541	20230629	105600	7018474380	9800	9840	9840	9800	133
542	20230629	105500	7017170370	9800	9840	9840	9800	107
543	20230629	105400	7016121700	9840	9840	9850	9840	3706
544	20230629	105300	6979638180	9840	9780	9840	9780	85
545	20230629	105200	6978806760	9780	9810	9820	9770	4347
546	20230629	105100	6936281970	9800	9850	9850	9800	290
547	20230629	105000	6933432850	9840	9840	9840	9830	611
548	20230629	104900	6927423830	9830	9830	9840	9830	31
549	20230629	104800	6927118950	9840	9820	9840	9810	516
550	20230629	104700	6922046880	9810	9760	9810	9760	335
551	20230629	104600	6918765000	9810	9760	9810	9760	948
552	20230629	104500	6909496030	9760	9790	9790	9760	727
553	20230629	104400	6902390610	9790	9810	9810	9790	145
554	20230629	104300	6900970060	9790	9790	9800	9790	1159
555	20230629	104200	6889613450	9800	9790	9800	9780	471
556	20230629	104100	6885002370	9810	9810	9810	9810	108
557	20230629	104000	6883942890	9810	9820	9820	9800	42
558	20230629	103900	6883530870	9750	9770	9820	9750	5323
559	20230629	103800	6831543320	9770	9790	9790	9770	1123
560	20230629	103700	6820566480	9830	9780	9830	9780	1318
561	20230629	103600	6807618290	9780	9830	9830	9780	140
562	20230629	103500	6806242530	9780	9820	9850	9780	2509
563	20230629	103400	6781654580	9830	9840	9840	9820	1673
564	20230629	103300	6765209290	9840	9850	9860	9830	1114
565	20230629	103200	6754245640	9860	9880	9880	9850	234
566	20230629	103100	6751938010	9890	9850	9890	9840	1858
567	20230629	103000	6733605680	9850	9890	9890	9850	890
568	20230629	102900	6724826190	9890	9900	9900	9860	862
569	20230629	102800	6716296760	9900	9860	9910	9850	5320
570	20230629	102700	6663703520	9860	9850	9860	9840	816
571	20230629	102600	6655663660	9850	9840	9860	9840	1973
572	20230629	102500	6636231360	9840	9830	9860	9830	3281
573	20230629	102400	6603931350	9830	9820	9830	9810	1665
574	20230629	102300	6587589080	9810	9830	9840	9810	1221
575	20230629	102200	6575580930	9830	9810	9840	9810	1721
576	20230629	102100	6558674820	9810	9810	9820	9810	348
577	20230629	102000	6555260070	9810	9780	9810	9770	1879
578	20230629	101900	6536845460	9770	9790	9790	9770	809
579	20230629	101800	6528933030	9790	9790	9800	9790	324
580	20230629	101700	6525760850	9800	9780	9800	9780	465
581	20230629	101600	6521212580	9780	9770	9780	9760	910
582	20230629	101500	6512322130	9750	9790	9790	9750	1059
583	20230629	101400	6501984870	9790	9780	9790	9760	1008
584	20230629	101300	6492136570	9780	9780	9800	9780	2304
585	20230629	101200	6469578150	9800	9780	9800	9770	1084
586	20230629	101100	6458960350	9780	9770	9780	9760	87
587	20230629	101000	6458109800	9770	9770	9770	9770	1819
588	20230629	100900	6440338170	9770	9770	9790	9760	915
589	20230629	100800	6431387620	9790	9770	9790	9770	239
590	20230629	100700	6429048840	9790	9780	9790	9750	4517
591	20230629	100600	6384927430	9790	9800	9800	9790	114
592	20230629	100500	6383810570	9800	9800	9810	9790	517
593	20230629	100400	6378744010	9750	9780	9810	9750	2505
594	20230629	100300	6354302200	9780	9770	9840	9770	941
595	20230629	100200	6345075470	9780	9820	9820	9760	1260
596	20230629	100100	6332756030	9820	9750	9820	9750	1168
597	20230629	100000	6321315880	9750	9790	9790	9750	6562
598	20230629	095900	6257241840	9790	9770	9790	9770	1853
599	20230629	095800	6239134910	9770	9810	9820	9770	5537
600	20230629	095700	6184918940	9840	9840	9840	9790	1209
601	20230629	095600	6173063460	9800	9790	9840	9790	1693
602	20230629	095500	6156464220	9800	9830	9840	9780	1178
603	20230629	095400	6144903630	9830	9830	9840	9780	3828
604	20230629	095300	6107361690	9840	9850	9890	9840	2656
605	20230629	095200	6081168690	9840	9830	9840	9790	3678
606	20230629	095100	6045095410	9840	9820	9840	9760	12612
607	20230629	095000	5921571010	9820	9900	9900	9820	5890
608	20230629	094900	5863516490	9880	9930	9930	9850	4507
609	20230629	094800	5818963560	9930	9840	9930	9830	5307
610	20230629	094700	5766474310	9840	9920	9940	9820	9969
611	20230629	094600	5668001620	9920	9870	9950	9800	30781
612	20230629	094500	5364504330	9850	10150	10170	9730	133399
613	20230629	094400	4040216860	10110	10170	10230	10000	98226
614	20230629	094300	3043849880	10100	10100	10100	10100	0
615	20230629	094200	3043849880	10100	9700	10110	9700	75769
616	20230629	094100	2290688250	9710	9700	9740	9700	816
617	20230629	094000	2282769940	9700	9690	9710	9690	713
618	20230629	093900	2275850230	9690	9700	9710	9690	857
619	20230629	093800	2267540610	9690	9720	9720	9690	505
620	20230629	093700	2262641570	9720	9760	9760	9720	790
621	20230629	093600	2254935380	9760	9740	9780	9740	2759
622	20230629	093500	2228030390	9740	9760	9760	9700	2080
623	20230629	093400	2207756100	9760	9670	9760	9670	3064
624	20230629	093300	2177966100	9680	9660	9730	9660	882
625	20230629	093200	2169419540	9730	9670	9760	9620	1373
626	20230629	093100	2156118510	9700	9660	9700	9660	452
627	20230629	093000	2151750890	9660	9660	9660	9600	5725
628	20230629	092900	2096659750	9690	9720	9720	9640	5873
629	20230629	092800	2039844830	9720	9770	9770	9720	1337
630	20230629	092700	2026817950	9780	9710	9780	9710	2498
631	20230629	092600	2002474410	9710	9740	9740	9710	2302
632	20230629	092500	1980066730	9740	9750	9770	9740	1279
633	20230629	092400	1967596810	9760	9780	9780	9760	2942
634	20230629	092300	1938859910	9780	9790	9800	9760	3568
635	20230629	092200	1903936630	9790	9840	9840	9790	6135
636	20230629	092100	1843765000	9850	9770	9860	9740	16243
637	20230629	092000	1684278990	9770	9720	9770	9710	2213
638	20230629	091900	1662749790	9700	9640	9700	9640	1430
639	20230629	091800	1648927930	9640	9660	9670	9640	2556
640	20230629	091700	1624261930	9660	9660	9670	9650	2311
641	20230629	091600	1601940400	9650	9690	9690	9650	3680
642	20230629	091500	1566397170	9670	9730	9730	9660	12171
643	20230629	091400	1448479740	9730	9740	9800	9730	4649
644	20230629	091300	1403084610	9750	9760	9760	9730	3610
645	20230629	091200	1367905780	9760	9820	9820	9750	7860
646	20230629	091100	1291058800	9820	9780	9840	9760	4344
647	20230629	091000	1248502290	9790	9780	9840	9750	4608
648	20230629	090900	1203362500	9750	9820	9870	9700	20688
649	20230629	090800	1000666060	9820	9720	9830	9700	31053
650	20230629	090700	696623820	9720	9670	9740	9640	15375
651	20230629	090600	547435440	9680	9750	9760	9630	7962
652	20230629	090500	469992970	9760	9740	9770	9680	25361
653	20230629	090400	222972790	9730	9460	9730	9420	17101
654	20230629	090300	59192360	9420	9350	9470	9350	4854
655	20230629	090200	13493010	9340	9310	9340	9310	469
656	20230629	090100	9121130	9310	9320	9320	9310	197
657	20230629	090000	7287000	9310	9200	9310	9200	790