KissMeData/189330/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	200500	768277040	15540	15540	15540	15540	771
3	20230629	200400	768277040	15540	15540	15540	15540	0
4	20230629	200300	768277040	15540	15540	15540	15540	0
5	20230629	200200	768277040	15540	15540	15540	15540	0
6	20230629	200100	768277040	15540	15540	15540	15540	0
7	20230629	200000	768277040	15540	15540	15540	15540	0
8	20230629	195900	768277040	15540	15540	15540	15540	0
9	20230629	195800	768277040	15540	15540	15540	15540	0
10	20230629	195700	768277040	15540	15540	15540	15540	0
11	20230629	195600	768277040	15540	15540	15540	15540	0
12	20230629	195500	768277040	15540	15540	15540	15540	0
13	20230629	195400	768277040	15540	15540	15540	15540	0
14	20230629	195300	768277040	15540	15540	15540	15540	0
15	20230629	195200	768277040	15540	15540	15540	15540	0
16	20230629	195100	768277040	15540	15540	15540	15540	0
17	20230629	195000	768277040	15540	15540	15540	15540	0
18	20230629	194900	768277040	15540	15540	15540	15540	0
19	20230629	194800	768277040	15540	15540	15540	15540	0
20	20230629	194700	768277040	15540	15540	15540	15540	0
21	20230629	194600	768277040	15540	15540	15540	15540	0
22	20230629	194500	768277040	15540	15540	15540	15540	0
23	20230629	194400	768277040	15540	15540	15540	15540	0
24	20230629	194300	768277040	15540	15540	15540	15540	0
25	20230629	194200	768277040	15540	15540	15540	15540	0
26	20230629	194100	768277040	15540	15540	15540	15540	0
27	20230629	194000	768277040	15540	15540	15540	15540	0
28	20230629	193900	768277040	15540	15540	15540	15540	0
29	20230629	193800	768277040	15540	15540	15540	15540	0
30	20230629	193700	768277040	15540	15540	15540	15540	0
31	20230629	193600	768277040	15540	15540	15540	15540	0
32	20230629	193500	768277040	15540	15540	15540	15540	771
33	20230629	193400	768277040	15540	15540	15540	15540	0
34	20230629	193300	768277040	15540	15540	15540	15540	0
35	20230629	193200	768277040	15540	15540	15540	15540	0
36	20230629	193100	768277040	15540	15540	15540	15540	0
37	20230629	193000	768277040	15540	15540	15540	15540	0
38	20230629	192900	768277040	15540	15540	15540	15540	0
39	20230629	192800	768277040	15540	15540	15540	15540	0
40	20230629	192700	768277040	15540	15540	15540	15540	0
41	20230629	192600	768277040	15540	15540	15540	15540	0
42	20230629	192500	768277040	15540	15540	15540	15540	0
43	20230629	192400	768277040	15540	15540	15540	15540	0
44	20230629	192300	768277040	15540	15540	15540	15540	0
45	20230629	192200	768277040	15540	15540	15540	15540	0
46	20230629	192100	768277040	15540	15540	15540	15540	0
47	20230629	192000	768277040	15540	15540	15540	15540	0
48	20230629	191900	768277040	15540	15540	15540	15540	0
49	20230629	191800	768277040	15540	15540	15540	15540	0
50	20230629	191700	768277040	15540	15540	15540	15540	0
51	20230629	191600	768277040	15540	15540	15540	15540	0
52	20230629	191500	768277040	15540	15540	15540	15540	0
53	20230629	191400	768277040	15540	15540	15540	15540	0
54	20230629	191300	768277040	15540	15540	15540	15540	0
55	20230629	191200	768277040	15540	15540	15540	15540	0
56	20230629	191100	768277040	15540	15540	15540	15540	0
57	20230629	191000	768277040	15540	15540	15540	15540	0
58	20230629	190900	768277040	15540	15540	15540	15540	0
59	20230629	190800	768277040	15540	15540	15540	15540	0
60	20230629	190700	768277040	15540	15540	15540	15540	0
61	20230629	190600	768277040	15540	15540	15540	15540	0
62	20230629	190500	768277040	15540	15540	15540	15540	771
63	20230629	190400	768277040	15540	15540	15540	15540	0
64	20230629	190300	768277040	15540	15540	15540	15540	0
65	20230629	190200	768277040	15540	15540	15540	15540	0
66	20230629	190100	768277040	15540	15540	15540	15540	0
67	20230629	190000	768277040	15540	15540	15540	15540	0
68	20230629	185900	768277040	15540	15540	15540	15540	0
69	20230629	185800	768277040	15540	15540	15540	15540	0
70	20230629	185700	768277040	15540	15540	15540	15540	0
71	20230629	185600	768277040	15540	15540	15540	15540	0
72	20230629	185500	768277040	15540	15540	15540	15540	0
73	20230629	185400	768277040	15540	15540	15540	15540	0
74	20230629	185300	768277040	15540	15540	15540	15540	0
75	20230629	185200	768277040	15540	15540	15540	15540	0
76	20230629	185100	768277040	15540	15540	15540	15540	0
77	20230629	185000	768277040	15540	15540	15540	15540	0
78	20230629	184900	768277040	15540	15540	15540	15540	0
79	20230629	184800	768277040	15540	15540	15540	15540	0
80	20230629	184700	768277040	15540	15540	15540	15540	0
81	20230629	184600	768277040	15540	15540	15540	15540	0
82	20230629	184500	768277040	15540	15540	15540	15540	0
83	20230629	184400	768277040	15540	15540	15540	15540	0
84	20230629	184300	768277040	15540	15540	15540	15540	0
85	20230629	184200	768277040	15540	15540	15540	15540	0
86	20230629	184100	768277040	15540	15540	15540	15540	0
87	20230629	184000	768277040	15540	15540	15540	15540	0
88	20230629	183900	768277040	15540	15540	15540	15540	0
89	20230629	183800	768277040	15540	15540	15540	15540	0
90	20230629	183700	768277040	15540	15540	15540	15540	0
91	20230629	183600	768277040	15540	15540	15540	15540	0
92	20230629	183500	768277040	15540	15540	15540	15540	771
93	20230629	183400	768277040	15540	15540	15540	15540	0
94	20230629	183300	768277040	15540	15540	15540	15540	0
95	20230629	183200	768277040	15540	15540	15540	15540	0
96	20230629	183100	768277040	15540	15540	15540	15540	0
97	20230629	183000	768277040	15540	15540	15540	15540	0
98	20230629	182900	768277040	15540	15540	15540	15540	0
99	20230629	182800	768277040	15540	15540	15540	15540	0
100	20230629	182700	768277040	15540	15540	15540	15540	0
101	20230629	182600	768277040	15540	15540	15540	15540	0
102	20230629	182500	768277040	15540	15540	15540	15540	0
103	20230629	182400	768277040	15540	15540	15540	15540	0
104	20230629	182300	768277040	15540	15540	15540	15540	0
105	20230629	182200	768277040	15540	15540	15540	15540	0
106	20230629	182100	768277040	15540	15540	15540	15540	0
107	20230629	182000	768277040	15540	15540	15540	15540	0
108	20230629	181900	768277040	15540	15540	15540	15540	0
109	20230629	181800	768277040	15540	15540	15540	15540	0
110	20230629	181700	768277040	15540	15540	15540	15540	0
111	20230629	181600	768277040	15540	15540	15540	15540	0
112	20230629	181500	768277040	15540	15540	15540	15540	0
113	20230629	181400	768277040	15540	15540	15540	15540	0
114	20230629	181300	768277040	15540	15540	15540	15540	0
115	20230629	181200	768277040	15540	15540	15540	15540	0
116	20230629	181100	768277040	15540	15540	15540	15540	0
117	20230629	181000	768277040	15540	15540	15540	15540	0
118	20230629	180900	768277040	15540	15540	15540	15540	0
119	20230629	180800	768277040	15540	15540	15540	15540	0
120	20230629	180700	768277040	15540	15540	15540	15540	0
121	20230629	180600	768277040	15540	15540	15540	15540	0
122	20230629	180500	768277040	15540	15540	15540	15540	771
123	20230629	180400	768277040	15540	15540	15540	15540	0
124	20230629	180300	768277040	15540	15540	15540	15540	0
125	20230629	180200	768277040	15540	15540	15540	15540	0
126	20230629	180100	768277040	15540	15540	15540	15540	0
127	20230629	180000	768277040	15540	15540	15540	15540	0
128	20230629	175900	768277040	15540	15540	15540	15540	0
129	20230629	175800	768277040	15540	15540	15540	15540	0
130	20230629	175700	768277040	15540	15540	15540	15540	0
131	20230629	175600	768277040	15540	15540	15540	15540	0
132	20230629	175500	768277040	15540	15540	15540	15540	0
133	20230629	175400	768277040	15540	15540	15540	15540	0
134	20230629	175300	768277040	15540	15540	15540	15540	0
135	20230629	175200	768277040	15540	15540	15540	15540	0
136	20230629	175100	768277040	15540	15540	15540	15540	0
137	20230629	175000	768277040	15540	15540	15540	15540	0
138	20230629	174900	768277040	15540	15540	15540	15540	0
139	20230629	174800	768277040	15540	15540	15540	15540	0
140	20230629	174700	768277040	15540	15540	15540	15540	0
141	20230629	174600	768277040	15540	15540	15540	15540	0
142	20230629	174500	768277040	15540	15540	15540	15540	0
143	20230629	174400	768277040	15540	15540	15540	15540	0
144	20230629	174300	768277040	15540	15540	15540	15540	0
145	20230629	174200	768277040	15540	15540	15540	15540	0
146	20230629	174100	768277040	15540	15540	15540	15540	0
147	20230629	174000	768277040	15540	15540	15540	15540	0
148	20230629	173900	768277040	15540	15540	15540	15540	0
149	20230629	173800	768277040	15540	15540	15540	15540	0
150	20230629	173700	768277040	15540	15540	15540	15540	0
151	20230629	173600	768277040	15540	15540	15540	15540	0
152	20230629	173500	768277040	15540	15540	15540	15540	771
153	20230629	173400	768277040	15540	15540	15540	15540	0
154	20230629	173300	768277040	15540	15540	15540	15540	0
155	20230629	173200	768277040	15540	15540	15540	15540	0
156	20230629	173100	768277040	15540	15540	15540	15540	0
157	20230629	173000	768277040	15540	15540	15540	15540	0
158	20230629	172900	768277040	15540	15540	15540	15540	0
159	20230629	172800	768277040	15540	15540	15540	15540	0
160	20230629	172700	768277040	15540	15540	15540	15540	0
161	20230629	172600	768277040	15540	15540	15540	15540	0
162	20230629	172500	768277040	15540	15540	15540	15540	0
163	20230629	172400	768277040	15540	15540	15540	15540	0
164	20230629	172300	768277040	15540	15540	15540	15540	0
165	20230629	172200	768277040	15540	15540	15540	15540	0
166	20230629	172100	768277040	15540	15540	15540	15540	0
167	20230629	172000	768277040	15540	15540	15540	15540	0
168	20230629	171900	768277040	15540	15540	15540	15540	0
169	20230629	171800	768277040	15540	15540	15540	15540	0
170	20230629	171700	768277040	15540	15540	15540	15540	0
171	20230629	171600	768277040	15540	15540	15540	15540	0
172	20230629	171500	768277040	15540	15540	15540	15540	0
173	20230629	171400	768277040	15540	15540	15540	15540	0
174	20230629	171300	768277040	15540	15540	15540	15540	0
175	20230629	171200	768277040	15540	15540	15540	15540	0
176	20230629	171100	768277040	15540	15540	15540	15540	0
177	20230629	171000	768277040	15540	15540	15540	15540	0
178	20230629	170900	768277040	15540	15540	15540	15540	0
179	20230629	170800	768277040	15540	15540	15540	15540	0
180	20230629	170700	768277040	15540	15540	15540	15540	0
181	20230629	170600	768277040	15540	15540	15540	15540	0
182	20230629	170500	768277040	15540	15540	15540	15540	771
183	20230629	170400	768277040	15540	15540	15540	15540	0
184	20230629	170300	768277040	15540	15540	15540	15540	0
185	20230629	170200	768277040	15540	15540	15540	15540	0
186	20230629	170100	768277040	15540	15540	15540	15540	0
187	20230629	170000	768277040	15540	15540	15540	15540	0
188	20230629	165900	768277040	15540	15540	15540	15540	0
189	20230629	165800	768277040	15540	15540	15540	15540	0
190	20230629	165700	768277040	15540	15540	15540	15540	0
191	20230629	165600	768277040	15540	15540	15540	15540	0
192	20230629	165500	768277040	15540	15540	15540	15540	0
193	20230629	165400	768277040	15540	15540	15540	15540	0
194	20230629	165300	768277040	15540	15540	15540	15540	0
195	20230629	165200	768277040	15540	15540	15540	15540	0
196	20230629	165100	768277040	15540	15540	15540	15540	0
197	20230629	165000	768277040	15540	15540	15540	15540	0
198	20230629	164900	768277040	15540	15540	15540	15540	0
199	20230629	164800	768277040	15540	15540	15540	15540	0
200	20230629	164700	768277040	15540	15540	15540	15540	0
201	20230629	164600	768277040	15540	15540	15540	15540	0
202	20230629	164500	768277040	15540	15540	15540	15540	0
203	20230629	164400	768277040	15540	15540	15540	15540	0
204	20230629	164300	768277040	15540	15540	15540	15540	0
205	20230629	164200	768277040	15540	15540	15540	15540	0
206	20230629	164100	768277040	15540	15540	15540	15540	0
207	20230629	164000	768277040	15540	15540	15540	15540	0
208	20230629	163900	768277040	15540	15540	15540	15540	0
209	20230629	163800	768277040	15540	15540	15540	15540	0
210	20230629	163700	768277040	15540	15540	15540	15540	0
211	20230629	163600	768277040	15540	15540	15540	15540	0
212	20230629	163500	768277040	15540	15540	15540	15540	771
213	20230629	163400	768277040	15540	15540	15540	15540	0
214	20230629	163300	768277040	15540	15540	15540	15540	0
215	20230629	163200	768277040	15540	15540	15540	15540	0
216	20230629	163100	768277040	15540	15540	15540	15540	0
217	20230629	163000	768277040	15540	15540	15540	15540	0
218	20230629	162900	768277040	15540	15540	15540	15540	0
219	20230629	162800	768277040	15540	15540	15540	15540	0
220	20230629	162700	768277040	15540	15540	15540	15540	0
221	20230629	162600	768277040	15540	15540	15540	15540	0
222	20230629	162500	768277040	15540	15540	15540	15540	0
223	20230629	162400	768277040	15540	15540	15540	15540	0
224	20230629	162300	768277040	15540	15540	15540	15540	0
225	20230629	162200	768277040	15540	15540	15540	15540	0
226	20230629	162100	768277040	15540	15540	15540	15540	0
227	20230629	162000	768277040	15540	15540	15540	15540	0
228	20230629	161900	768277040	15540	15540	15540	15540	0
229	20230629	161800	768277040	15540	15540	15540	15540	0
230	20230629	161700	768277040	15540	15540	15540	15540	0
231	20230629	161600	768277040	15540	15540	15540	15540	0
232	20230629	161500	768277040	15540	15540	15540	15540	0
233	20230629	161400	768277040	15540	15540	15540	15540	0
234	20230629	161300	768277040	15540	15540	15540	15540	0
235	20230629	161200	768277040	15540	15540	15540	15540	0
236	20230629	161100	768277040	15540	15540	15540	15540	0
237	20230629	161000	768277040	15540	15540	15540	15540	0
238	20230629	160900	768277040	15540	15540	15540	15540	0
239	20230629	160800	768277040	15540	15540	15540	15540	0
240	20230629	160700	768277040	15540	15540	15540	15540	0
241	20230629	160600	768277040	15540	15540	15540	15540	0
242	20230629	160500	768277040	15540	15540	15540	15540	771
243	20230629	160400	768277040	15540	15540	15540	15540	0
244	20230629	160300	768277040	15540	15540	15540	15540	0
245	20230629	160200	768277040	15540	15540	15540	15540	0
246	20230629	160100	768277040	15540	15540	15540	15540	0
247	20230629	160000	768277040	15540	15540	15540	15540	0
248	20230629	155900	768277040	15540	15540	15540	15540	0
249	20230629	155800	768277040	15540	15540	15540	15540	0
250	20230629	155700	768277040	15540	15540	15540	15540	0
251	20230629	155600	768277040	15540	15540	15540	15540	0
252	20230629	155500	768277040	15540	15540	15540	15540	0
253	20230629	155400	768277040	15540	15540	15540	15540	0
254	20230629	155300	768277040	15540	15540	15540	15540	0
255	20230629	155200	768277040	15540	15540	15540	15540	0
256	20230629	155100	768277040	15540	15540	15540	15540	0
257	20230629	155000	768277040	15540	15540	15540	15540	0
258	20230629	154900	768277040	15540	15540	15540	15540	0
259	20230629	154800	768277040	15540	15540	15540	15540	0
260	20230629	154700	768277040	15540	15540	15540	15540	0
261	20230629	154600	768277040	15540	15540	15540	15540	0
262	20230629	154500	768277040	15540	15540	15540	15540	0
263	20230629	154400	768277040	15540	15540	15540	15540	0
264	20230629	154300	768277040	15540	15540	15540	15540	0
265	20230629	154200	768277040	15540	15540	15540	15540	0
266	20230629	154100	768277040	15540	15540	15540	15540	0
267	20230629	154000	768277040	15540	15540	15540	15540	0
268	20230629	153900	768277040	15540	15540	15540	15540	0
269	20230629	153800	768277040	15540	15540	15540	15540	0
270	20230629	153700	768277040	15540	15540	15540	15540	0
271	20230629	153600	768277040	15540	15540	15540	15540	0
272	20230629	153500	768277040	15540	15540	15540	15540	771
273	20230629	153400	768277040	15540	15540	15540	15540	0
274	20230629	153300	768277040	15540	15540	15540	15540	0
275	20230629	153200	768277040	15540	15540	15540	15540	0
276	20230629	153100	768277040	15540	15540	15540	15540	0
277	20230629	153000	768277040	15540	15540	15540	15540	771
278	20230629	152900	756295700	15580	15580	15580	15580	0
279	20230629	152800	756295700	15580	15580	15580	15580	0
280	20230629	152700	756295700	15580	15580	15580	15580	0
281	20230629	152600	756295700	15580	15580	15580	15580	0
282	20230629	152500	756295700	15580	15580	15580	15580	0
283	20230629	152400	756295700	15580	15580	15580	15580	0
284	20230629	152300	756295700	15580	15580	15580	15580	0
285	20230629	152200	756295700	15580	15580	15580	15580	0
286	20230629	152100	756295700	15580	15580	15580	15580	0
287	20230629	152000	756295700	15580	15580	15580	15580	0
288	20230629	151900	756295700	15580	15590	15670	15580	271
289	20230629	151800	752070620	15670	15670	15670	15670	0
290	20230629	151700	752070620	15670	15590	15670	15590	76
291	20230629	151600	750885010	15570	15580	15580	15570	723
292	20230629	151500	739621270	15580	15590	15590	15580	215
293	20230629	151400	736271450	15590	15590	15590	15580	600
294	20230629	151300	726917550	15590	15590	15590	15590	0
295	20230629	151200	726917550	15590	15590	15590	15590	96
296	20230629	151100	725420910	15600	15600	15600	15600	45
297	20230629	151000	724718910	15600	15600	15600	15600	440
298	20230629	150900	717854910	15600	15600	15600	15600	997
299	20230629	150800	702301710	15600	15610	15650	15600	1928
300	20230629	150700	672223400	15610	15640	15640	15610	114
301	20230629	150600	670442860	15640	15610	15640	15600	1879
302	20230629	150500	641111210	15610	15610	15610	15610	0
303	20230629	150400	641111210	15610	15630	15630	15610	236
304	20230629	150300	637424440	15640	15640	15640	15640	34
305	20230629	150200	636892680	15670	15670	15670	15670	10
306	20230629	150100	636735980	15630	15630	15630	15630	5
307	20230629	150000	636657830	15620	15620	15620	15620	0
308	20230629	145900	636657830	15620	15630	15630	15620	47
309	20230629	145800	635923600	15670	15670	15670	15670	1
310	20230629	145700	635907930	15670	15660	15670	15660	10
311	20230629	145600	635751240	15620	15620	15620	15620	18
312	20230629	145500	635470080	15610	15610	15610	15610	0
313	20230629	145400	635470080	15610	15660	15660	15610	431
314	20230629	145300	628738820	15640	15630	15640	15610	207
315	20230629	145200	625506310	15640	15640	15640	15640	19
316	20230629	145100	625209150	15640	15640	15640	15640	0
317	20230629	145000	625209150	15640	15640	15640	15640	0
318	20230629	144900	625209150	15640	15650	15650	15610	1161
319	20230629	144800	607059770	15640	15640	15640	15640	101
320	20230629	144700	605480130	15670	15660	15670	15640	511
321	20230629	144600	597482720	15670	15660	15670	15660	205
322	20230629	144500	594272370	15670	15660	15670	15660	20
323	20230629	144400	593959120	15670	15670	15670	15670	12
324	20230629	144300	593771080	15670	15670	15670	15670	247
325	20230629	144200	589900590	15670	15670	15670	15670	73
326	20230629	144100	588756680	15660	15660	15660	15660	70
327	20230629	144000	587660480	15660	15660	15660	15660	50
328	20230629	143900	586877480	15660	15660	15660	15660	0
329	20230629	143800	586877480	15660	15660	15660	15660	0
330	20230629	143700	586877480	15660	15670	15670	15660	590
331	20230629	143600	577633180	15670	15680	15680	15670	649
332	20230629	143500	567462820	15680	15680	15680	15680	1
333	20230629	143400	567447140	15690	15690	15690	15680	160
334	20230629	143300	564936990	15700	15690	15700	15690	30
335	20230629	143200	564466010	15700	15700	15700	15700	19
336	20230629	143100	564167710	15700	15720	15720	15700	755
337	20230629	143000	552310180	15720	15720	15720	15720	0
338	20230629	142900	552310180	15720	15720	15720	15720	29
339	20230629	142800	551854300	15720	15720	15720	15720	11
340	20230629	142700	551681380	15720	15730	15730	15720	324
341	20230629	142600	546585410	15730	15730	15730	15730	0
342	20230629	142500	546585410	15730	15730	15730	15730	2
343	20230629	142400	546553950	15730	15730	15730	15730	33
344	20230629	142300	546034860	15730	15730	15730	15730	0
345	20230629	142200	546034860	15730	15730	15730	15730	0
346	20230629	142100	546034860	15730	15730	15730	15730	0
347	20230629	142000	546034860	15730	15730	15730	15730	8
348	20230629	141900	545909020	15730	15730	15730	15730	10
349	20230629	141800	545751720	15730	15730	15730	15720	191
350	20230629	141700	542747740	15730	15730	15730	15730	100
351	20230629	141600	541174740	15740	15740	15740	15740	0
352	20230629	141500	541174740	15740	15740	15740	15740	59
353	20230629	141400	540246080	15750	15750	15750	15740	30
354	20230629	141300	539773780	15740	15750	15750	15740	132
355	20230629	141200	537695020	15750	15770	15770	15750	1006
356	20230629	141100	521844820	15780	15780	15780	15780	10
357	20230629	141000	521687020	15780	15780	15780	15780	1
358	20230629	140900	521671240	15770	15770	15770	15770	0
359	20230629	140800	521671240	15770	15770	15770	15770	92
360	20230629	140700	520220400	15770	15770	15770	15760	130
361	20230629	140600	518170750	15770	15780	15780	15770	140
362	20230629	140500	515962840	15770	15770	15770	15770	18
363	20230629	140400	515678980	15770	15770	15770	15770	0
364	20230629	140300	515678980	15770	15770	15770	15770	0
365	20230629	140200	515678980	15770	15770	15770	15770	0
366	20230629	140100	515678980	15770	15770	15770	15770	0
367	20230629	140000	515678980	15770	15780	15780	15770	63
368	20230629	135900	514685360	15780	15780	15780	15780	100
369	20230629	135800	513107360	15780	15780	15780	15780	70
370	20230629	135700	512002760	15790	15790	15790	15790	33
371	20230629	135600	511481690	15790	15790	15790	15790	0
372	20230629	135500	511481690	15790	15790	15790	15790	0
373	20230629	135400	511481690	15790	15790	15790	15790	0
374	20230629	135300	511481690	15790	15790	15790	15790	0
375	20230629	135200	511481690	15790	15790	15790	15790	0
376	20230629	135100	511481690	15790	15790	15790	15790	5
377	20230629	135000	511402740	15790	15790	15790	15790	149
378	20230629	134900	509050030	15800	15800	15800	15800	5
379	20230629	134800	508971030	15790	15790	15790	15790	0
380	20230629	134700	508971030	15790	15790	15790	15790	0
381	20230629	134600	508971030	15790	15790	15790	15790	5
382	20230629	134500	508892080	15820	15820	15820	15820	0
383	20230629	134400	508892080	15820	15820	15820	15820	0
384	20230629	134300	508892080	15820	15820	15820	15820	0
385	20230629	134200	508892080	15820	15820	15820	15820	19
386	20230629	134100	508591500	15820	15820	15820	15820	0
387	20230629	134000	508591500	15820	15820	15820	15820	0
388	20230629	133900	508591500	15820	15820	15820	15820	55
389	20230629	133800	507721400	15820	15820	15820	15820	0
390	20230629	133700	507721400	15820	15820	15820	15820	1
391	20230629	133600	507705580	15820	15820	15820	15820	1
392	20230629	133500	507689760	15790	15790	15790	15790	10
393	20230629	133400	507531860	15830	15830	15830	15830	0
394	20230629	133300	507531860	15830	15830	15830	15830	0
395	20230629	133200	507531860	15830	15830	15830	15830	0
396	20230629	133100	507531860	15830	15830	15830	15830	0
397	20230629	133000	507531860	15830	15800	15830	15800	300
398	20230629	132900	502788100	15800	15800	15800	15800	0
399	20230629	132800	502788100	15800	15790	15800	15790	95
400	20230629	132700	501287790	15800	15800	15800	15800	0
401	20230629	132600	501287790	15800	15800	15800	15800	1
402	20230629	132500	501271990	15810	15810	15810	15810	151
403	20230629	132400	498884680	15800	15800	15800	15800	0
404	20230629	132300	498884680	15800	15800	15800	15800	21
405	20230629	132200	498552880	15800	15800	15800	15800	1
406	20230629	132100	498537080	15780	15780	15780	15780	0
407	20230629	132000	498537080	15780	15780	15780	15780	3
408	20230629	131900	498489740	15780	15780	15780	15780	0
409	20230629	131800	498489740	15780	15780	15780	15780	0
410	20230629	131700	498489740	15780	15780	15780	15780	0
411	20230629	131600	498489740	15780	15780	15780	15780	0
412	20230629	131500	498489740	15780	15780	15780	15780	22
413	20230629	131400	498142580	15780	15840	15840	15780	283
414	20230629	131300	493674490	15850	15850	15850	15850	11
415	20230629	131200	493500140	15860	15860	15860	15860	0
416	20230629	131100	493500140	15860	15860	15860	15860	0
417	20230629	131000	493500140	15860	15860	15860	15860	27
418	20230629	130900	493071920	15870	15870	15870	15870	56
419	20230629	130800	492183200	15870	15870	15870	15870	0
420	20230629	130700	492183200	15870	15870	15870	15870	0
421	20230629	130600	492183200	15870	15870	15870	15870	10
422	20230629	130500	492024500	15870	15870	15870	15870	0
423	20230629	130400	492024500	15870	15870	15870	15870	0
424	20230629	130300	492024500	15870	15870	15870	15870	5
425	20230629	130200	491945150	15870	15870	15870	15870	0
426	20230629	130100	491945150	15870	15850	15870	15850	281
427	20230629	130000	487489420	15810	15810	15810	15810	115
428	20230629	125900	485671270	15790	15790	15790	15790	0
429	20230629	125800	485671270	15790	15810	15810	15790	112
430	20230629	125700	483900790	15810	15810	15810	15810	0
431	20230629	125600	483900790	15810	15830	15850	15810	21
432	20230629	125500	483568180	15780	15810	15810	15780	97
433	20230629	125400	482034640	15810	15800	15810	15800	14
434	20230629	125300	481813400	15810	15810	15810	15810	0
435	20230629	125200	481813400	15810	15810	15810	15810	0
436	20230629	125100	481813400	15810	15810	15810	15810	0
437	20230629	125000	481813400	15810	15810	15810	15810	0
438	20230629	124900	481813400	15810	15810	15810	15810	0
439	20230629	124800	481813400	15810	15760	15810	15760	959
440	20230629	124700	466689810	15760	15760	15760	15760	0
441	20230629	124600	466689810	15760	15760	15760	15760	1
442	20230629	124500	466674050	15760	15760	15760	15760	0
443	20230629	124400	466674050	15760	15760	15760	15760	100
444	20230629	124300	465098050	15760	15770	15770	15760	515
445	20230629	124200	456980210	15780	15790	15790	15780	245
446	20230629	124100	453114010	15790	15790	15790	15790	103
447	20230629	124000	451487640	15790	15790	15790	15790	41
448	20230629	123900	450840250	15790	15800	15800	15790	227
449	20230629	123800	447253910	15800	15800	15800	15800	0
450	20230629	123700	447253910	15800	15810	15810	15800	356
451	20230629	123600	441626160	15820	15820	15820	15820	74
452	20230629	123500	440455480	15820	15820	15820	15820	40
453	20230629	123400	439822680	15820	15830	15840	15820	659
454	20230629	123300	429391680	15840	15840	15840	15840	1
455	20230629	123200	429375840	15840	15840	15840	15840	29
456	20230629	123100	428916480	15840	15830	15840	15830	114
457	20230629	123000	427111020	15840	15840	15840	15840	0
458	20230629	122900	427111020	15840	15840	15840	15840	1
459	20230629	122800	427095180	15830	15830	15830	15830	0
460	20230629	122700	427095180	15830	15830	15830	15830	0
461	20230629	122600	427095180	15830	15830	15830	15830	0
462	20230629	122500	427095180	15830	15830	15830	15830	99
463	20230629	122400	425528010	15830	15830	15830	15830	0
464	20230629	122300	425528010	15830	15830	15830	15830	2
465	20230629	122200	425496350	15830	15830	15830	15830	44
466	20230629	122100	424799830	15840	15840	15840	15840	25
467	20230629	122000	424403830	15840	15840	15840	15840	100
468	20230629	121900	422819830	15860	15860	15860	15860	20
469	20230629	121800	422502630	15860	15860	15860	15860	0
470	20230629	121700	422502630	15860	15860	15860	15860	0
471	20230629	121600	422502630	15860	15860	15860	15860	0
472	20230629	121500	422502630	15860	15860	15860	15860	0
473	20230629	121400	422502630	15860	15860	15860	15860	8
474	20230629	121300	422375750	15840	15840	15840	15840	0
475	20230629	121200	422375750	15840	15840	15840	15840	0
476	20230629	121100	422375750	15840	15850	15850	15840	455
477	20230629	121000	415166580	15850	15850	15850	15850	5
478	20230629	120900	415087330	15860	15860	15860	15860	0
479	20230629	120800	415087330	15860	15860	15860	15860	0
480	20230629	120700	415087330	15860	15860	15860	15860	0
481	20230629	120600	415087330	15860	15860	15860	15860	10
482	20230629	120500	414928730	15860	15860	15860	15860	0
483	20230629	120400	414928730	15860	15850	15860	15850	4
484	20230629	120300	414865320	15850	15850	15850	15850	3
485	20230629	120200	414817770	15850	15850	15850	15850	0
486	20230629	120100	414817770	15850	15890	15890	15850	9
487	20230629	120000	414674990	15900	15900	15900	15900	1
488	20230629	115900	414659090	15900	15900	15900	15900	20
489	20230629	115800	414341090	15900	15900	15900	15900	1
490	20230629	115700	414325190	15890	15890	15890	15890	1
491	20230629	115600	414309300	15850	15850	15850	15850	0
492	20230629	115500	414309300	15850	15850	15850	15850	0
493	20230629	115400	414309300	15850	15850	15850	15850	0
494	20230629	115300	414309300	15850	15850	15850	15850	0
495	20230629	115200	414309300	15850	15860	15860	15850	94
496	20230629	115100	412819370	15850	15850	15850	15850	0
497	20230629	115000	412819370	15850	15850	15850	15850	0
498	20230629	114900	412819370	15850	15850	15850	15850	0
499	20230629	114800	412819370	15850	15850	15850	15850	10
500	20230629	114700	412660870	15850	15850	15850	15850	0
501	20230629	114600	412660870	15850	15850	15850	15850	0
502	20230629	114500	412660870	15850	15850	15850	15850	120
503	20230629	114400	410758870	15860	15860	15860	15840	1126
504	20230629	114300	392916800	15850	15870	15870	15850	571
505	20230629	114200	383865810	15870	15870	15870	15870	0
506	20230629	114100	383865810	15870	15870	15870	15870	140
507	20230629	114000	381644010	15870	15870	15870	15870	1
508	20230629	113900	381628140	15870	15870	15870	15870	59
509	20230629	113800	380691810	15850	15850	15850	15850	200
510	20230629	113700	377521810	15850	15850	15850	15850	0
511	20230629	113600	377521810	15850	15850	15850	15850	88
512	20230629	113500	376127010	15860	15860	15860	15860	81
513	20230629	113400	374842350	15870	15870	15870	15870	31
514	20230629	113300	374350380	15870	15870	15870	15870	1
515	20230629	113200	374334510	15870	15870	15870	15870	0
516	20230629	113100	374334510	15870	15870	15870	15870	29
517	20230629	113000	373874280	15870	15870	15870	15870	10
518	20230629	112900	373715580	15930	15930	15930	15930	0
519	20230629	112800	373715580	15930	15910	15930	15910	6
520	20230629	112700	373620080	15910	15880	15910	15880	10
521	20230629	112600	373461250	15890	15890	15890	15890	0
522	20230629	112500	373461250	15890	15870	15890	15870	170
523	20230629	112400	370760950	15870	15860	15870	15850	23
524	20230629	112300	370396310	15870	15870	15870	15870	2
525	20230629	112200	370364570	15850	15850	15850	15850	1
526	20230629	112100	370348720	15850	15850	15850	15850	0
527	20230629	112000	370348720	15850	15850	15850	15850	10
528	20230629	111900	370190220	15840	15870	15870	15840	611
529	20230629	111800	360503540	15860	15870	15870	15860	210
530	20230629	111700	357171920	15870	15880	15880	15870	200
531	20230629	111600	353997880	15880	15880	15880	15880	576
532	20230629	111500	344851000	15890	15880	15890	15880	6
533	20230629	111400	344755710	15890	15910	15910	15890	757
534	20230629	111300	332722900	15910	15910	15910	15910	11
535	20230629	111200	332547890	15910	15910	15910	15910	117
536	20230629	111100	330686420	15910	15920	15920	15910	897
537	20230629	111000	316413160	15920	15920	15920	15920	975
538	20230629	110900	300891160	15940	15940	15940	15940	6
539	20230629	110800	300795520	15930	15930	15930	15930	13
540	20230629	110700	300588430	15940	15940	15940	15940	0
541	20230629	110600	300588430	15940	15930	15940	15930	103
542	20230629	110500	298947610	15930	15930	15930	15930	10
543	20230629	110400	298788310	15920	15920	15920	15920	0
544	20230629	110300	298788310	15920	15940	15940	15920	194
545	20230629	110200	295697050	15940	15940	15960	15940	47
546	20230629	110100	294947850	15940	15940	15940	15940	0
547	20230629	110000	294947850	15940	15950	15950	15940	26
548	20230629	105900	294533380	15940	15940	15940	15940	0
549	20230629	105800	294533380	15940	15930	15940	15930	4
550	20230629	105700	294469630	15920	15920	15920	15920	0
551	20230629	105600	294469630	15920	15920	15920	15920	0
552	20230629	105500	294469630	15920	15920	15920	15920	24
553	20230629	105400	294087550	15920	15950	15950	15920	256
554	20230629	105300	290009050	15950	15950	15950	15950	0
555	20230629	105200	290009050	15950	15950	15950	15950	34
556	20230629	105100	289466750	15950	15950	15950	15950	862
557	20230629	105000	275717850	15950	15950	15950	15950	0
558	20230629	104900	275717850	15950	15950	15950	15950	0
559	20230629	104800	275717850	15950	15950	15950	15950	0
560	20230629	104700	275717850	15950	15910	15950	15910	81
561	20230629	104600	274429060	15910	15910	15910	15910	50
562	20230629	104500	273633560	15910	15950	15950	15910	3
563	20230629	104400	273585790	15910	15920	15920	15910	580
564	20230629	104300	264352670	15920	15940	15940	15920	389
565	20230629	104200	258156730	15940	15940	15940	15940	0
566	20230629	104100	258156730	15940	15940	15940	15940	13
567	20230629	104000	257949510	15940	15940	15940	15940	5
568	20230629	103900	257869810	15940	15940	15940	15940	29
569	20230629	103800	257407550	15940	15940	15940	15940	1
570	20230629	103700	257391610	15930	15930	15930	15930	12
571	20230629	103600	257200450	15930	15930	15930	15930	20
572	20230629	103500	256881850	15920	15920	15920	15920	245
573	20230629	103400	252981450	15920	15930	15930	15920	323
574	20230629	103300	247838860	15930	15930	15930	15930	156
575	20230629	103200	245353780	15930	15930	15930	15930	11
576	20230629	103100	245178550	15930	15930	15940	15930	240
577	20230629	103000	241355310	15940	16020	16020	15940	2428
578	20230629	102900	202556250	16020	16020	16020	16020	29
579	20230629	102800	202091670	16080	16080	16080	16080	2
580	20230629	102700	202059510	16070	16070	16070	16070	98
581	20230629	102600	200484650	16070	16070	16070	16070	0
582	20230629	102500	200484650	16070	16020	16070	16020	21
583	20230629	102400	200148180	16020	16020	16020	16020	0
584	20230629	102300	200148180	16020	16020	16020	16020	10
585	20230629	102200	199987980	16020	16020	16020	16020	94
586	20230629	102100	198482100	16020	16020	16020	16020	78
587	20230629	102000	197232540	16020	16020	16020	16020	0
588	20230629	101900	197232540	16020	16020	16020	16020	0
589	20230629	101800	197232540	16020	16020	16020	16020	50
590	20230629	101700	196431540	16020	16020	16020	16020	10
591	20230629	101600	196271340	16020	16020	16020	16020	46
592	20230629	101500	195534420	16020	16020	16020	16020	81
593	20230629	101400	194236800	16020	16020	16020	16020	1
594	20230629	101300	194220780	16070	16070	16070	16070	0
595	20230629	101200	194220780	16070	16070	16070	16070	20
596	20230629	101100	193899380	16070	16070	16070	16070	62
597	20230629	101000	192903040	16070	16070	16070	16070	1
598	20230629	100900	192886970	16040	16040	16040	16040	0
599	20230629	100800	192886970	16040	16030	16040	16010	58
600	20230629	100700	191957290	16040	16040	16040	16040	252
601	20230629	100600	187915210	16040	16040	16040	16040	30
602	20230629	100500	187434010	16060	16040	16060	16040	25
603	20230629	100400	187032990	16070	16100	16100	16070	3
604	20230629	100300	186984720	16100	16060	16100	16040	554
605	20230629	100200	178091440	16060	16060	16060	16060	0
606	20230629	100100	178091440	16060	16060	16060	16060	230
607	20230629	100000	174397640	16100	16100	16100	16100	2
608	20230629	095900	174365440	16100	16060	16100	16060	75
609	20230629	095800	173160900	16100	16100	16100	16100	2
610	20230629	095700	173128700	16110	16110	16110	16110	205
611	20230629	095600	169826150	16110	16110	16110	16110	58
612	20230629	095500	168891770	16110	16110	16110	16110	5
613	20230629	095400	168811220	16050	16050	16050	16050	0
614	20230629	095300	168811220	16050	16050	16050	16050	0
615	20230629	095200	168811220	16050	16110	16110	16050	110
616	20230629	095100	167039660	16110	16110	16110	16110	0
617	20230629	095000	167039660	16110	16050	16110	16040	347
618	20230629	094900	161469170	16050	16050	16050	16050	3
619	20230629	094800	161421020	16050	16050	16050	16050	15
620	20230629	094700	161180270	16050	16050	16050	16050	2
621	20230629	094600	161148170	16050	16030	16050	16030	51
622	20230629	094500	160330610	16030	16030	16030	16030	1
623	20230629	094400	160314580	16030	16030	16030	16030	0
624	20230629	094300	160314580	16030	16030	16030	16030	3
625	20230629	094200	160266490	16020	16020	16020	16020	0
626	20230629	094100	160266490	16020	16010	16020	16010	2
627	20230629	094000	160234460	15990	16000	16000	15990	11
628	20230629	093900	160058560	15990	15990	15990	15990	14
629	20230629	093800	159834700	15980	15980	15980	15980	303
630	20230629	093700	154992760	15980	15980	15980	15980	0
631	20230629	093600	154992760	15980	15980	15980	15980	43
632	20230629	093500	154305620	15980	15980	15990	15980	1579
633	20230629	093400	129068220	15990	15990	15990	15990	123
634	20230629	093300	127101450	16030	16010	16030	16000	211
635	20230629	093200	123724790	16030	16020	16030	16020	657
636	20230629	093100	113199620	16030	16040	16040	16030	370
637	20230629	093000	107268420	16020	16020	16020	16020	80
638	20230629	092900	105986820	16020	16020	16020	16020	0
639	20230629	092800	105986820	16020	16030	16030	16020	300
640	20230629	092700	101180630	16100	16100	16100	16100	60
641	20230629	092600	100214630	16120	16120	16120	16120	1
642	20230629	092500	100198510	16120	16050	16120	16050	139
643	20230629	092400	97960130	16050	16040	16050	16040	2
644	20230629	092300	97928040	16000	16000	16000	16000	0
645	20230629	092200	97928040	16000	16000	16000	16000	1
646	20230629	092100	97912040	16030	15980	16030	15980	21
647	20230629	092000	97575660	15980	16000	16010	15970	1662
648	20230629	091900	70996560	16000	16000	16000	16000	46
649	20230629	091800	70260560	16000	16000	16000	16000	0
650	20230629	091700	70260560	16000	16010	16010	16000	166
651	20230629	091600	67603620	16010	16010	16010	16010	50
652	20230629	091500	66803120	16010	16010	16010	16010	61
653	20230629	091400	65826510	16010	16020	16030	16010	360
654	20230629	091300	60059760	16030	16030	16030	16030	20
655	20230629	091200	59739160	16030	16050	16050	16030	236
656	20230629	091100	55954940	16050	16050	16050	16040	169
657	20230629	091000	53242980	16050	16070	16070	16050	106
658	20230629	090900	51540120	16120	16120	16120	16120	5
659	20230629	090800	51459520	16120	16120	16120	16120	0
660	20230629	090700	51459520	16120	16130	16130	16120	525
661	20230629	090600	42996280	16130	16110	16140	16050	444
662	20230629	090500	35847090	16050	16110	16110	16050	80
663	20230629	090400	34563030	16040	16060	16060	16040	616
664	20230629	090300	24675150	16060	16060	16060	16060	10
665	20230629	090200	24514550	16050	16220	16220	16050	1147
666	20230629	090100	6033140	16220	16150	16400	16150	209
667	20230629	090000	2635600	16150	16060	16150	16060	164