KissMeData/093050/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	194300	501842910	16970	16970	16970	16970	58
3	20230629	194200	501842910	16970	16970	16970	16970	0
4	20230629	194100	501842910	16970	16970	16970	16970	0
5	20230629	194000	501842910	16970	16970	16970	16970	0
6	20230629	193900	501842910	16970	16970	16970	16970	0
7	20230629	193800	501842910	16970	16970	16970	16970	0
8	20230629	193700	501842910	16970	16970	16970	16970	0
9	20230629	193600	501842910	16970	16970	16970	16970	0
10	20230629	193500	501842910	16970	16970	16970	16970	0
11	20230629	193400	501842910	16970	16970	16970	16970	0
12	20230629	193300	501842910	16970	16970	16970	16970	0
13	20230629	193200	501842910	16970	16970	16970	16970	0
14	20230629	193100	501842910	16970	16970	16970	16970	0
15	20230629	193000	501842910	16970	16970	16970	16970	0
16	20230629	192900	501842910	16970	16970	16970	16970	0
17	20230629	192800	501842910	16970	16970	16970	16970	0
18	20230629	192700	501842910	16970	16970	16970	16970	0
19	20230629	192600	501842910	16970	16970	16970	16970	0
20	20230629	192500	501842910	16970	16970	16970	16970	0
21	20230629	192400	501842910	16970	16970	16970	16970	0
22	20230629	192300	501842910	16970	16970	16970	16970	0
23	20230629	192200	501842910	16970	16970	16970	16970	0
24	20230629	192100	501842910	16970	16970	16970	16970	0
25	20230629	192000	501842910	16970	16970	16970	16970	0
26	20230629	191900	501842910	16970	16970	16970	16970	0
27	20230629	191800	501842910	16970	16970	16970	16970	0
28	20230629	191700	501842910	16970	16970	16970	16970	0
29	20230629	191600	501842910	16970	16970	16970	16970	0
30	20230629	191500	501842910	16970	16970	16970	16970	0
31	20230629	191400	501842910	16970	16970	16970	16970	0
32	20230629	191300	501842910	16970	16970	16970	16970	58
33	20230629	191200	501842910	16970	16970	16970	16970	0
34	20230629	191100	501842910	16970	16970	16970	16970	0
35	20230629	191000	501842910	16970	16970	16970	16970	0
36	20230629	190900	501842910	16970	16970	16970	16970	0
37	20230629	190800	501842910	16970	16970	16970	16970	0
38	20230629	190700	501842910	16970	16970	16970	16970	0
39	20230629	190600	501842910	16970	16970	16970	16970	0
40	20230629	190500	501842910	16970	16970	16970	16970	0
41	20230629	190400	501842910	16970	16970	16970	16970	0
42	20230629	190300	501842910	16970	16970	16970	16970	0
43	20230629	190200	501842910	16970	16970	16970	16970	0
44	20230629	190100	501842910	16970	16970	16970	16970	0
45	20230629	190000	501842910	16970	16970	16970	16970	0
46	20230629	185900	501842910	16970	16970	16970	16970	0
47	20230629	185800	501842910	16970	16970	16970	16970	0
48	20230629	185700	501842910	16970	16970	16970	16970	0
49	20230629	185600	501842910	16970	16970	16970	16970	0
50	20230629	185500	501842910	16970	16970	16970	16970	0
51	20230629	185400	501842910	16970	16970	16970	16970	0
52	20230629	185300	501842910	16970	16970	16970	16970	0
53	20230629	185200	501842910	16970	16970	16970	16970	0
54	20230629	185100	501842910	16970	16970	16970	16970	0
55	20230629	185000	501842910	16970	16970	16970	16970	0
56	20230629	184900	501842910	16970	16970	16970	16970	0
57	20230629	184800	501842910	16970	16970	16970	16970	0
58	20230629	184700	501842910	16970	16970	16970	16970	0
59	20230629	184600	501842910	16970	16970	16970	16970	0
60	20230629	184500	501842910	16970	16970	16970	16970	0
61	20230629	184400	501842910	16970	16970	16970	16970	0
62	20230629	184300	501842910	16970	16970	16970	16970	58
63	20230629	184200	501842910	16970	16970	16970	16970	0
64	20230629	184100	501842910	16970	16970	16970	16970	0
65	20230629	184000	501842910	16970	16970	16970	16970	0
66	20230629	183900	501842910	16970	16970	16970	16970	0
67	20230629	183800	501842910	16970	16970	16970	16970	0
68	20230629	183700	501842910	16970	16970	16970	16970	0
69	20230629	183600	501842910	16970	16970	16970	16970	0
70	20230629	183500	501842910	16970	16970	16970	16970	0
71	20230629	183400	501842910	16970	16970	16970	16970	0
72	20230629	183300	501842910	16970	16970	16970	16970	0
73	20230629	183200	501842910	16970	16970	16970	16970	0
74	20230629	183100	501842910	16970	16970	16970	16970	0
75	20230629	183000	501842910	16970	16970	16970	16970	0
76	20230629	182900	501842910	16970	16970	16970	16970	0
77	20230629	182800	501842910	16970	16970	16970	16970	0
78	20230629	182700	501842910	16970	16970	16970	16970	0
79	20230629	182600	501842910	16970	16970	16970	16970	0
80	20230629	182500	501842910	16970	16970	16970	16970	0
81	20230629	182400	501842910	16970	16970	16970	16970	0
82	20230629	182300	501842910	16970	16970	16970	16970	0
83	20230629	182200	501842910	16970	16970	16970	16970	0
84	20230629	182100	501842910	16970	16970	16970	16970	0
85	20230629	182000	501842910	16970	16970	16970	16970	0
86	20230629	181900	501842910	16970	16970	16970	16970	0
87	20230629	181800	501842910	16970	16970	16970	16970	0
88	20230629	181700	501842910	16970	16970	16970	16970	0
89	20230629	181600	501842910	16970	16970	16970	16970	0
90	20230629	181500	501842910	16970	16970	16970	16970	0
91	20230629	181400	501842910	16970	16970	16970	16970	0
92	20230629	181300	501842910	16970	16970	16970	16970	58
93	20230629	181200	501842910	16970	16970	16970	16970	0
94	20230629	181100	501842910	16970	16970	16970	16970	0
95	20230629	181000	501842910	16970	16970	16970	16970	0
96	20230629	180900	501842910	16970	16970	16970	16970	0
97	20230629	180800	501842910	16970	16970	16970	16970	0
98	20230629	180700	501842910	16970	16970	16970	16970	0
99	20230629	180600	501842910	16970	16970	16970	16970	0
100	20230629	180500	501842910	16970	16970	16970	16970	0
101	20230629	180400	501842910	16970	16970	16970	16970	0
102	20230629	180300	501842910	16970	16970	16970	16970	0
103	20230629	180200	501842910	16970	16970	16970	16970	0
104	20230629	180100	501842910	16970	16970	16970	16970	0
105	20230629	180000	501842910	16970	16970	16970	16970	0
106	20230629	175900	501842910	16970	16970	16970	16970	0
107	20230629	175800	501842910	16970	16970	16970	16970	0
108	20230629	175700	501842910	16970	16970	16970	16970	0
109	20230629	175600	501842910	16970	16970	16970	16970	0
110	20230629	175500	501842910	16970	16970	16970	16970	0
111	20230629	175400	501842910	16970	16970	16970	16970	0
112	20230629	175300	501842910	16970	16970	16970	16970	0
113	20230629	175200	501842910	16970	16970	16970	16970	0
114	20230629	175100	501842910	16970	16970	16970	16970	0
115	20230629	175000	501842910	16970	16970	16970	16970	0
116	20230629	174900	501842910	16970	16970	16970	16970	0
117	20230629	174800	501842910	16970	16970	16970	16970	0
118	20230629	174700	501842910	16970	16970	16970	16970	0
119	20230629	174600	501842910	16970	16970	16970	16970	0
120	20230629	174500	501842910	16970	16970	16970	16970	0
121	20230629	174400	501842910	16970	16970	16970	16970	0
122	20230629	174300	501842910	16970	16970	16970	16970	58
123	20230629	174200	501842910	16970	16970	16970	16970	0
124	20230629	174100	501842910	16970	16970	16970	16970	0
125	20230629	174000	501842910	16970	16970	16970	16970	0
126	20230629	173900	501842910	16970	16970	16970	16970	0
127	20230629	173800	501842910	16970	16970	16970	16970	0
128	20230629	173700	501842910	16970	16970	16970	16970	0
129	20230629	173600	501842910	16970	16970	16970	16970	0
130	20230629	173500	501842910	16970	16970	16970	16970	0
131	20230629	173400	501842910	16970	16970	16970	16970	0
132	20230629	173300	501842910	16970	16970	16970	16970	0
133	20230629	173200	501842910	16970	16970	16970	16970	0
134	20230629	173100	501842910	16970	16970	16970	16970	0
135	20230629	173000	501842910	16970	16970	16970	16970	0
136	20230629	172900	501842910	16970	16970	16970	16970	0
137	20230629	172800	501842910	16970	16970	16970	16970	0
138	20230629	172700	501842910	16970	16970	16970	16970	0
139	20230629	172600	501842910	16970	16970	16970	16970	0
140	20230629	172500	501842910	16970	16970	16970	16970	0
141	20230629	172400	501842910	16970	16970	16970	16970	0
142	20230629	172300	501842910	16970	16970	16970	16970	0
143	20230629	172200	501842910	16970	16970	16970	16970	0
144	20230629	172100	501842910	16970	16970	16970	16970	0
145	20230629	172000	501842910	16970	16970	16970	16970	0
146	20230629	171900	501842910	16970	16970	16970	16970	0
147	20230629	171800	501842910	16970	16970	16970	16970	0
148	20230629	171700	501842910	16970	16970	16970	16970	0
149	20230629	171600	501842910	16970	16970	16970	16970	0
150	20230629	171500	501842910	16970	16970	16970	16970	0
151	20230629	171400	501842910	16970	16970	16970	16970	0
152	20230629	171300	501842910	16970	16970	16970	16970	58
153	20230629	171200	501842910	16970	16970	16970	16970	0
154	20230629	171100	501842910	16970	16970	16970	16970	0
155	20230629	171000	501842910	16970	16970	16970	16970	0
156	20230629	170900	501842910	16970	16970	16970	16970	0
157	20230629	170800	501842910	16970	16970	16970	16970	0
158	20230629	170700	501842910	16970	16970	16970	16970	0
159	20230629	170600	501842910	16970	16970	16970	16970	0
160	20230629	170500	501842910	16970	16970	16970	16970	0
161	20230629	170400	501842910	16970	16970	16970	16970	0
162	20230629	170300	501842910	16970	16970	16970	16970	0
163	20230629	170200	501842910	16970	16970	16970	16970	0
164	20230629	170100	501842910	16970	16970	16970	16970	0
165	20230629	170000	501842910	16970	16970	16970	16970	0
166	20230629	165900	501842910	16970	16970	16970	16970	0
167	20230629	165800	501842910	16970	16970	16970	16970	0
168	20230629	165700	501842910	16970	16970	16970	16970	0
169	20230629	165600	501842910	16970	16970	16970	16970	0
170	20230629	165500	501842910	16970	16970	16970	16970	0
171	20230629	165400	501842910	16970	16970	16970	16970	0
172	20230629	165300	501842910	16970	16970	16970	16970	0
173	20230629	165200	501842910	16970	16970	16970	16970	0
174	20230629	165100	501842910	16970	16970	16970	16970	0
175	20230629	165000	501842910	16970	16970	16970	16970	0
176	20230629	164900	501842910	16970	16970	16970	16970	0
177	20230629	164800	501842910	16970	16970	16970	16970	0
178	20230629	164700	501842910	16970	16970	16970	16970	0
179	20230629	164600	501842910	16970	16970	16970	16970	0
180	20230629	164500	501842910	16970	16970	16970	16970	0
181	20230629	164400	501842910	16970	16970	16970	16970	0
182	20230629	164300	501842910	16970	16970	16970	16970	58
183	20230629	164200	501842910	16970	16970	16970	16970	0
184	20230629	164100	501842910	16970	16970	16970	16970	0
185	20230629	164000	501842910	16970	16970	16970	16970	0
186	20230629	163900	501842910	16970	16970	16970	16970	0
187	20230629	163800	501842910	16970	16970	16970	16970	0
188	20230629	163700	501842910	16970	16970	16970	16970	0
189	20230629	163600	501842910	16970	16970	16970	16970	0
190	20230629	163500	501842910	16970	16970	16970	16970	0
191	20230629	163400	501842910	16970	16970	16970	16970	0
192	20230629	163300	501842910	16970	16970	16970	16970	0
193	20230629	163200	501842910	16970	16970	16970	16970	0
194	20230629	163100	501842910	16970	16970	16970	16970	0
195	20230629	163000	501842910	16970	16970	16970	16970	0
196	20230629	162900	501842910	16970	16970	16970	16970	0
197	20230629	162800	501842910	16970	16970	16970	16970	0
198	20230629	162700	501842910	16970	16970	16970	16970	0
199	20230629	162600	501842910	16970	16970	16970	16970	0
200	20230629	162500	501842910	16970	16970	16970	16970	0
201	20230629	162400	501842910	16970	16970	16970	16970	0
202	20230629	162300	501842910	16970	16970	16970	16970	0
203	20230629	162200	501842910	16970	16970	16970	16970	0
204	20230629	162100	501842910	16970	16970	16970	16970	0
205	20230629	162000	501842910	16970	16970	16970	16970	0
206	20230629	161900	501842910	16970	16970	16970	16970	0
207	20230629	161800	501842910	16970	16970	16970	16970	0
208	20230629	161700	501842910	16970	16970	16970	16970	0
209	20230629	161600	501842910	16970	16970	16970	16970	0
210	20230629	161500	501842910	16970	16970	16970	16970	0
211	20230629	161400	501842910	16970	16970	16970	16970	0
212	20230629	161300	501842910	16970	16970	16970	16970	58
213	20230629	161200	501842910	16970	16970	16970	16970	0
214	20230629	161100	501842910	16970	16970	16970	16970	0
215	20230629	161000	501842910	16970	16970	16970	16970	0
216	20230629	160900	501842910	16970	16970	16970	16970	0
217	20230629	160800	501842910	16970	16970	16970	16970	0
218	20230629	160700	501842910	16970	16970	16970	16970	0
219	20230629	160600	501842910	16970	16970	16970	16970	0
220	20230629	160500	501842910	16970	16970	16970	16970	0
221	20230629	160400	501842910	16970	16970	16970	16970	0
222	20230629	160300	501842910	16970	16970	16970	16970	0
223	20230629	160200	501842910	16970	16970	16970	16970	0
224	20230629	160100	501842910	16970	16970	16970	16970	0
225	20230629	160000	501842910	16970	16970	16970	16970	0
226	20230629	155900	501842910	16970	16970	16970	16970	0
227	20230629	155800	501842910	16970	16970	16970	16970	0
228	20230629	155700	501842910	16970	16970	16970	16970	0
229	20230629	155600	501842910	16970	16970	16970	16970	0
230	20230629	155500	501842910	16970	16970	16970	16970	0
231	20230629	155400	501842910	16970	16970	16970	16970	0
232	20230629	155300	501842910	16970	16970	16970	16970	0
233	20230629	155200	501842910	16970	16970	16970	16970	0
234	20230629	155100	501842910	16970	16970	16970	16970	0
235	20230629	155000	501842910	16970	16970	16970	16970	0
236	20230629	154900	501842910	16970	16970	16970	16970	0
237	20230629	154800	501842910	16970	16970	16970	16970	0
238	20230629	154700	501842910	16970	16970	16970	16970	0
239	20230629	154600	501842910	16970	16970	16970	16970	0
240	20230629	154500	501842910	16970	16970	16970	16970	0
241	20230629	154400	501842910	16970	16970	16970	16970	0
242	20230629	154300	501842910	16970	16970	16970	16970	58
243	20230629	154200	501842910	16970	16970	16970	16970	0
244	20230629	154100	501842910	16970	16970	16970	16970	0
245	20230629	154000	501842910	16970	16970	16970	16970	0
246	20230629	153900	501842910	16970	16970	16970	16970	0
247	20230629	153800	501842910	16970	16970	16970	16970	0
248	20230629	153700	501842910	16970	16970	16970	16970	0
249	20230629	153600	501842910	16970	16970	16970	16970	0
250	20230629	153500	501842910	16970	16970	16970	16970	0
251	20230629	153400	501842910	16970	16970	16970	16970	0
252	20230629	153300	501842910	16970	16970	16970	16970	0
253	20230629	153200	501842910	16970	16970	16970	16970	0
254	20230629	153100	501842910	16970	16970	16970	16970	0
255	20230629	153000	501842910	16970	16970	16970	16970	58
256	20230629	152900	500858650	16970	16970	16970	16970	0
257	20230629	152800	500858650	16970	16970	16970	16970	0
258	20230629	152700	500858650	16970	16970	16970	16970	0
259	20230629	152600	500858650	16970	16970	16970	16970	0
260	20230629	152500	500858650	16970	16970	16970	16970	0
261	20230629	152400	500858650	16970	16970	16970	16970	0
262	20230629	152300	500858650	16970	16970	16970	16970	0
263	20230629	152200	500858650	16970	16970	16970	16970	0
264	20230629	152100	500858650	16970	16970	16970	16970	0
265	20230629	152000	500858650	16970	16970	16970	16970	0
266	20230629	151900	500858650	16970	16970	16970	16970	1
267	20230629	151800	500841680	16910	16920	16920	16910	44
268	20230629	151700	500097630	16970	16920	16970	16920	154
269	20230629	151600	497485670	16910	16920	16920	16910	34
270	20230629	151500	496910720	16970	16970	16970	16940	196
271	20230629	151400	493586580	16960	16970	16970	16960	115
272	20230629	151300	491635770	16970	16960	16970	16960	49
273	20230629	151200	490804350	16950	16950	16950	16950	39
274	20230629	151100	490143300	16940	16970	16970	16940	83
275	20230629	151000	488736020	16930	16940	16970	16930	69
276	20230629	150900	487566460	16950	16980	16980	16950	128
277	20230629	150800	485394240	16980	16980	16980	16980	83
278	20230629	150700	483984900	16980	16970	16980	16970	39
279	20230629	150600	483322690	16970	16970	16970	16970	42
280	20230629	150500	482609950	16970	16980	16990	16970	177
281	20230629	150400	479604430	16980	16980	16980	16980	50
282	20230629	150300	478755430	16970	16970	16970	16970	52
283	20230629	150200	477872990	16980	16980	16980	16960	162
284	20230629	150100	475123480	16950	16980	16980	16950	56
285	20230629	150000	474173470	16980	16970	16980	16970	37
286	20230629	145900	473545320	16950	16950	16950	16950	96
287	20230629	145800	471918120	16930	16970	16970	16930	231
288	20230629	145700	467999260	16950	16950	16970	16950	125
289	20230629	145600	465880270	16940	16960	16960	16940	117
290	20230629	145500	463897060	16940	16940	16940	16940	27
291	20230629	145400	463439680	16940	16930	16940	16930	40
292	20230629	145300	462762170	16920	16930	16930	16920	86
293	20230629	145200	461306640	16910	16910	16910	16910	37
294	20230629	145100	460680970	16900	16900	16900	16900	15
295	20230629	145000	460427470	16900	16940	16970	16900	372
296	20230629	144900	454133770	16910	16940	16940	16910	67
297	20230629	144800	452999930	16920	16950	16950	16920	124
298	20230629	144700	450899490	16950	16950	16950	16920	97
299	20230629	144600	449256680	16960	16970	16970	16960	67
300	20230629	144500	448119960	16970	16960	16970	16960	71
301	20230629	144400	446915560	16960	16970	16970	16960	120
302	20230629	144300	444879170	16970	16960	16970	16960	97
303	20230629	144200	443233430	16960	16960	16960	16960	0
304	20230629	144100	443233430	16960	16950	16970	16950	189
305	20230629	144000	440027270	16950	16950	16950	16950	0
306	20230629	143900	440027270	16950	16940	16950	16940	56
307	20230629	143800	439078120	16940	16940	16960	16940	80
308	20230629	143700	437721480	16950	16950	16950	16950	60
309	20230629	143600	436704480	16950	16960	16960	16950	81
310	20230629	143500	435330790	16960	16950	16960	16950	73
311	20230629	143400	434092740	16920	16940	16940	16920	59
312	20230629	143300	433093300	16940	16960	16960	16940	83
313	20230629	143200	431685660	16970	16950	16970	16950	100
314	20230629	143100	429989450	16950	16950	16950	16950	2
315	20230629	143000	429955550	16940	16950	16950	16940	108
316	20230629	142900	428124960	16950	16960	16960	16950	83
317	20230629	142800	426717700	16950	16970	16970	16950	36
318	20230629	142700	426107200	16970	16940	16970	16940	152
319	20230629	142600	423529040	16940	16940	16960	16940	125
320	20230629	142500	421409930	16940	16940	16940	16940	0
321	20230629	142400	421409930	16940	16950	16950	16940	51
322	20230629	142300	420545580	16950	16940	16950	16940	75
323	20230629	142200	419274660	16920	16920	16920	16920	59
324	20230629	142100	418276380	16910	16920	16920	16910	45
325	20230629	142000	417515000	16920	16910	16920	16910	180
326	20230629	141900	414470380	16910	16910	16910	16910	39
327	20230629	141800	413810890	16910	16900	16910	16900	53
328	20230629	141700	412914790	16900	16870	16900	16870	77
329	20230629	141600	411614540	16870	16870	16870	16870	6
330	20230629	141500	411513320	16860	16870	16880	16850	132
331	20230629	141400	409286730	16840	16810	16850	16810	509
332	20230629	141300	400714760	16890	16940	16940	16890	287
333	20230629	141200	395864070	16950	16940	16950	16940	137
334	20230629	141100	393542970	16940	16940	16940	16940	38
335	20230629	141000	392899250	16940	16940	16940	16940	28
336	20230629	140900	392424930	16940	16940	16940	16940	126
337	20230629	140800	390290490	16920	16920	16920	16920	40
338	20230629	140700	389613690	16920	16920	16920	16920	0
339	20230629	140600	389613690	16920	16920	16940	16920	183
340	20230629	140500	386514810	16870	16920	16920	16870	249
341	20230629	140400	382307150	16900	16900	16900	16900	0
342	20230629	140300	382307150	16900	16950	16950	16900	86
343	20230629	140200	380851280	16950	16970	16970	16920	278
344	20230629	140100	376142990	16980	16970	16980	16970	48
345	20230629	140000	375328060	16970	16980	16990	16960	153
346	20230629	135900	372729820	16980	16980	16980	16980	8
347	20230629	135800	372593980	16980	16980	16980	16980	67
348	20230629	135700	371456320	16980	16960	16980	16960	92
349	20230629	135600	369894560	16940	16940	16940	16940	0
350	20230629	135500	369894560	16940	16980	16980	16940	64
351	20230629	135400	368809150	16980	16980	16980	16970	148
352	20230629	135300	366296130	16980	16980	16980	16980	40
353	20230629	135200	365616930	16970	16980	16980	16970	75
354	20230629	135100	364343450	16970	16970	16980	16970	50
355	20230629	135000	363494530	16970	16980	16980	16970	111
356	20230629	134900	361610260	16970	16980	16980	16970	39
357	20230629	134800	360948060	16970	16970	16980	16970	122
358	20230629	134700	358876900	16970	16980	16980	16970	40
359	20230629	134600	358197720	16970	16980	16980	16970	50
360	20230629	134500	357348800	16970	16970	16980	16970	97
361	20230629	134400	355701870	16960	16960	16960	16960	50
362	20230629	134300	354853870	16970	16960	16970	16960	47
363	20230629	134200	354056330	16960	16970	16980	16960	142
364	20230629	134100	351646050	16980	16980	16980	16980	0
365	20230629	134000	351646050	16980	16960	16980	16960	129
366	20230629	133900	349457200	16960	16970	16970	16960	128
367	20230629	133800	347285120	16960	16960	16960	16960	5
368	20230629	133700	347200320	16970	16960	16970	16960	38
369	20230629	133600	346555480	16950	16940	16950	16940	92
370	20230629	133500	344996100	16930	16930	16930	16930	3
371	20230629	133400	344945310	16910	16910	16910	16910	0
372	20230629	133300	344945310	16910	16950	16960	16910	110
373	20230629	133200	343082040	16950	16950	16950	16950	10
374	20230629	133100	342912540	16960	16970	16970	16960	155
375	20230629	133000	340283190	16970	16970	16970	16970	83
376	20230629	132900	338874680	16970	16980	16980	16970	63
377	20230629	132800	337805230	16970	16970	16970	16970	53
378	20230629	132700	336905820	16960	16980	16980	16960	85
379	20230629	132600	335462980	16960	16960	16970	16960	68
380	20230629	132500	334309310	16950	16950	16950	16950	31
381	20230629	132400	333783860	16970	16970	16980	16970	164
382	20230629	132300	330999970	16950	16960	16960	16950	30
383	20230629	132200	330491190	16970	16970	16970	16970	0
384	20230629	132100	330491190	16970	16970	16970	16960	127
385	20230629	132000	328336180	16970	16970	16970	16970	0
386	20230629	131900	328336180	16970	16970	16970	16970	94
387	20230629	131800	326741000	16970	16970	16980	16960	152
388	20230629	131700	324161450	16960	16960	16970	16960	32
389	20230629	131600	323618710	16970	16970	16970	16970	0
390	20230629	131500	323618710	16970	16960	16970	16960	190
391	20230629	131400	320394690	16960	16960	16960	16960	0
392	20230629	131300	320394690	16960	16960	16960	16960	79
393	20230629	131200	319054850	16950	16940	16950	16940	83
394	20230629	131100	317648410	16960	16960	16960	16960	35
395	20230629	131000	317054810	16960	16970	16970	16960	124
396	20230629	130900	314951360	16950	16970	16970	16950	110
397	20230629	130800	313085520	16970	16970	16970	16970	38
398	20230629	130700	312440660	16980	16980	16980	16970	213
399	20230629	130600	308823940	16970	16970	16970	16970	1
400	20230629	130500	308806970	16980	16980	16980	16980	67
401	20230629	130400	307669310	16980	16980	16980	16970	139
402	20230629	130300	305309110	16970	16960	16970	16960	5
403	20230629	130200	305224280	16970	16970	16970	16970	36
404	20230629	130100	304613360	16960	16970	16970	16960	113
405	20230629	130000	302696170	16960	16970	16970	16960	7
406	20230629	125900	302577390	16970	16970	16980	16970	86
407	20230629	125800	301117530	16980	16980	16980	16970	135
408	20230629	125700	298825240	16980	16980	16980	16980	62
409	20230629	125600	297772480	16970	16970	16970	16970	2
410	20230629	125500	297738540	16980	16970	16980	16970	146
411	20230629	125400	295259480	16980	16980	16980	16980	37
412	20230629	125300	294631220	16980	16970	16980	16970	11
413	20230629	125200	294444450	16980	16970	16980	16970	137
414	20230629	125100	292118210	16980	16970	16980	16970	66
415	20230629	125000	290997540	16970	16970	16970	16970	2
416	20230629	124900	290963600	16970	16970	16980	16970	217
417	20230629	124800	287279270	16970	16970	16970	16970	0
418	20230629	124700	287279270	16970	16970	16970	16970	12
419	20230629	124600	287075630	16980	16960	16980	16960	133
420	20230629	124500	284818140	16970	16970	16970	16970	118
421	20230629	124400	282815680	16970	16970	16970	16970	2
422	20230629	124300	282781740	16970	16980	16980	16970	195
423	20230629	124200	279470660	16970	16970	16970	16970	2
424	20230629	124100	279436720	16970	16970	16980	16970	66
425	20230629	124000	278316340	16960	16960	16960	16960	48
426	20230629	123900	277502260	16950	16950	16950	16950	2
427	20230629	123800	277468360	16950	16970	16970	16950	152
428	20230629	123700	274889770	16970	16970	16970	16970	42
429	20230629	123600	274177030	16960	16960	16960	16960	60
430	20230629	123500	273159430	16960	16980	16980	16960	125
431	20230629	123400	271037810	16980	16970	16980	16960	97
432	20230629	123300	269391590	16960	16960	16970	16960	42
433	20230629	123200	268678870	16960	16970	16970	16960	56
434	20230629	123100	267728560	16970	16970	16980	16970	97
435	20230629	123000	266081930	16970	16970	16980	16970	62
436	20230629	122900	265029440	16970	16970	16970	16970	43
437	20230629	122800	264299730	16960	16970	16980	16960	151
438	20230629	122700	261737120	16950	16950	16950	16950	0
439	20230629	122600	261737120	16950	16950	16950	16950	28
440	20230629	122500	261262520	16970	16940	16970	16940	80
441	20230629	122400	259906060	16950	16970	16980	16950	88
442	20230629	122300	258412580	16980	16980	16980	16980	50
443	20230629	122200	257563580	16980	16960	16980	16960	125
444	20230629	122100	255441160	16970	16970	16970	16970	63
445	20230629	122000	254372050	16980	16980	16980	16980	60
446	20230629	121900	253353250	16980	16970	16980	16970	196
447	20230629	121800	250025490	16970	16970	16970	16970	0
448	20230629	121700	250025490	16970	16970	16980	16970	78
449	20230629	121600	248701370	16970	16970	16970	16970	41
450	20230629	121500	248005600	16950	16970	16970	16950	32
451	20230629	121400	247463150	16970	16980	16980	16970	102
452	20230629	121300	245731210	16980	16970	16980	16970	147
453	20230629	121200	243235790	16970	16970	16970	16970	0
454	20230629	121100	243235790	16970	16980	16980	16970	146
455	20230629	121000	240757260	16980	16970	16980	16970	45
456	20230629	120900	239993190	16980	16980	16980	16980	37
457	20230629	120800	239364930	16970	16980	16980	16970	117
458	20230629	120700	237378280	16970	16970	16970	16970	2
459	20230629	120600	237344340	16970	16980	16980	16970	102
460	20230629	120500	235613010	16970	16980	16980	16970	86
461	20230629	120400	234152750	16970	16970	16970	16970	45
462	20230629	120300	233389100	16970	16980	16980	16970	39
463	20230629	120200	232726910	16980	16970	16980	16970	132
464	20230629	120100	230486180	16970	16970	16970	16970	41
465	20230629	120000	229790410	16970	16970	16970	16970	49
466	20230629	115900	228958880	16970	16980	16980	16970	132
467	20230629	115800	226717840	16980	16980	16980	16980	63
468	20230629	115700	225648100	16970	16970	16970	16970	2
469	20230629	115600	225614160	16980	16970	16980	16970	158
470	20230629	115500	222931890	16970	16970	16970	16970	30
471	20230629	115400	222422790	16970	16970	16970	16970	2
472	20230629	115300	222388850	16980	16970	16980	16970	163
473	20230629	115200	219621400	16980	16980	16980	16980	37
474	20230629	115100	218993140	16970	16970	16970	16970	29
475	20230629	115000	218501010	16970	16980	16980	16970	153
476	20230629	114900	215903380	16970	16970	16970	16970	30
477	20230629	114800	215394280	16970	16970	16970	16970	1
478	20230629	114700	215377310	16980	16970	16980	16970	201
479	20230629	114600	211964680	16970	16970	16970	16970	2
480	20230629	114500	211930740	16970	16980	16980	16970	30
481	20230629	114400	211421360	16980	16980	16980	16970	186
482	20230629	114300	208263360	16970	16970	16970	16970	2
483	20230629	114200	208229420	16970	16970	16970	16970	21
484	20230629	114100	207873050	16970	16970	16980	16970	170
485	20230629	114000	204986810	16970	16970	16970	16970	2
486	20230629	113900	204952870	16980	16970	16980	16970	94
487	20230629	113800	203357310	16980	16960	16980	16960	72
488	20230629	113700	202135540	16970	16980	16980	16970	28
489	20230629	113600	201660110	16980	16970	16980	16970	65
490	20230629	113500	200556690	16970	16980	16980	16970	138
491	20230629	113400	198213460	16970	16980	16980	16970	43
492	20230629	113300	197483360	16980	16980	16980	16980	38
493	20230629	113200	196838120	16980	16990	16990	16980	115
494	20230629	113100	194884290	16990	16980	16990	16980	67
495	20230629	113000	193746270	16990	16990	16990	16990	0
496	20230629	112900	193746270	16990	16980	16990	16980	180
497	20230629	112800	190688570	16980	16980	16980	16980	15
498	20230629	112700	190433870	16990	16990	16990	16990	27
499	20230629	112600	189975140	16990	16980	16990	16980	200
500	20230629	112500	186577570	16990	16980	16990	16980	30
501	20230629	112400	186067890	16980	16990	16990	16980	85
502	20230629	112300	184624360	16980	16990	16990	16980	178
503	20230629	112200	181600160	16980	16980	16980	16980	0
504	20230629	112100	181600160	16980	16980	16980	16980	1
505	20230629	112000	181583180	16980	16970	16980	16970	117
506	20230629	111900	179596880	16960	16960	16960	16960	10
507	20230629	111800	179427280	16960	16980	16980	16960	102
508	20230629	111700	177695480	16970	16960	16980	16960	82
509	20230629	111600	176303580	16960	16970	16970	16960	66
510	20230629	111500	175183860	16980	16960	16980	16960	88
511	20230629	111400	173690580	16960	16960	16970	16960	91
512	20230629	111300	172146400	16970	16980	16980	16970	142
513	20230629	111200	169735920	16950	16950	16950	16950	7
514	20230629	111100	169617270	16980	16920	16980	16920	130
515	20230629	111000	167414820	16930	16930	16930	16930	78
516	20230629	110900	166094280	16900	16860	16900	16860	581
517	20230629	110800	156281480	16860	16840	16860	16840	90
518	20230629	110700	154764560	16830	16780	16830	16780	47
519	20230629	110600	153974170	16790	16800	16820	16770	577
520	20230629	110500	144287180	16710	16770	16770	16690	337
521	20230629	110400	138651940	16760	16920	16920	16700	490
522	20230629	110300	130414990	16920	16990	16990	16920	573
523	20230629	110200	120702660	16990	16990	16990	16990	42
524	20230629	110100	119989080	16980	16990	16990	16980	13
525	20230629	110000	119768220	16990	17000	17000	16990	129
526	20230629	105900	117575250	16990	16990	16990	16990	114
527	20230629	105800	115638390	16990	16990	16990	16990	156
528	20230629	105700	112987950	16990	16990	16990	16990	124
529	20230629	105600	110881190	16990	16980	16990	16980	171
530	20230629	105500	107976180	16980	16980	16980	16980	460
531	20230629	105400	100165380	16980	16980	16980	16980	168
532	20230629	105300	97312740	16970	16970	16970	16970	0
533	20230629	105200	97312740	16970	16970	16970	16970	28
534	20230629	105100	96837580	16970	16970	16970	16960	159
535	20230629	105000	94139370	16960	16960	16960	16960	14
536	20230629	104900	93901930	16970	16970	16970	16970	0
537	20230629	104800	93901930	16970	16970	16970	16970	204
538	20230629	104700	90440050	16970	16970	16970	16970	0
539	20230629	104600	90440050	16970	16970	16970	16970	71
540	20230629	104500	89235180	16970	16960	16970	16960	109
541	20230629	104400	87386180	16960	16970	16970	16960	30
542	20230629	104300	86877360	16960	16970	16970	16960	65
543	20230629	104200	85774610	16970	16960	16970	16960	146
544	20230629	104100	83297140	16960	16960	16960	16960	11
545	20230629	104000	83110580	16960	16950	16960	16950	98
546	20230629	103900	81449370	16950	16950	16950	16950	126
547	20230629	103800	79313670	16940	16940	16950	16940	92
548	20230629	103700	77754920	16940	16930	16940	16930	22
549	20230629	103600	77382440	16930	16930	16930	16930	227
550	20230629	103500	73539330	16920	16910	16920	16910	223
551	20230629	103400	69767490	16910	16910	16920	16910	1083
552	20230629	103300	51445330	16900	16900	16900	16870	503
553	20230629	103200	42944690	16900	16900	16900	16900	10
554	20230629	103100	42775690	16860	16860	16860	16860	1
555	20230629	103000	42758830	16860	16840	16860	16840	478
556	20230629	102900	34700570	16860	16860	16860	16860	1
557	20230629	102800	34683710	16840	16840	16840	16840	29
558	20230629	102700	34195350	16840	16810	16840	16810	86
559	20230629	102600	32747190	16810	16810	16810	16810	15
560	20230629	102500	32495040	16810	16810	16810	16810	39
561	20230629	102400	31839450	16810	16800	16810	16790	151
562	20230629	102300	29302120	16800	16800	16800	16800	0
563	20230629	102200	29302120	16800	16800	16800	16800	0
564	20230629	102100	29302120	16800	16800	16800	16800	1
565	20230629	102000	29285320	16780	16780	16780	16780	0
566	20230629	101900	29285320	16780	16810	16860	16780	600
567	20230629	101800	19170140	16810	16810	16810	16810	0
568	20230629	101700	19170140	16810	16790	16810	16780	7
569	20230629	101600	19052620	16840	16790	16840	16790	151
570	20230629	101500	16517280	16850	16850	16850	16850	0
571	20230629	101400	16517280	16850	16850	16850	16850	0
572	20230629	101300	16517280	16850	16850	16850	16850	0
573	20230629	101200	16517280	16850	16850	16850	16850	5
574	20230629	101100	16433030	16860	16860	16860	16860	0
575	20230629	101000	16433030	16860	16860	16860	16860	0
576	20230629	100900	16433030	16860	16830	16860	16830	2
577	20230629	100800	16399340	16780	16780	16780	16780	0
578	20230629	100700	16399340	16780	16780	16780	16780	26
579	20230629	100600	15963060	16830	16830	16830	16830	0
580	20230629	100500	15963060	16830	16830	16830	16830	1
581	20230629	100400	15946230	16780	16780	16780	16780	35
582	20230629	100300	15358930	16830	16830	16830	16830	0
583	20230629	100200	15358930	16830	16790	16830	16790	7
584	20230629	100100	15241360	16780	16790	16790	16780	7
585	20230629	100000	15123890	16830	16830	16830	16830	0
586	20230629	095900	15123890	16830	16830	16830	16830	0
587	20230629	095800	15123890	16830	16830	16830	16830	2
588	20230629	095700	15090230	16830	16830	16830	16830	0
589	20230629	095600	15090230	16830	16830	16830	16830	0
590	20230629	095500	15090230	16830	16830	16830	16830	0
591	20230629	095400	15090230	16830	16830	16830	16830	0
592	20230629	095300	15090230	16830	16830	16830	16830	0
593	20230629	095200	15090230	16830	16830	16830	16830	1
594	20230629	095100	15073400	16820	16780	16820	16780	33
595	20230629	095000	14519540	16830	16820	16840	16780	19
596	20230629	094900	14200060	16850	16850	16850	16850	101
597	20230629	094800	12498210	16860	16860	16860	16860	0
598	20230629	094700	12498210	16860	16860	16860	16860	0
599	20230629	094600	12498210	16860	16860	16860	16860	0
600	20230629	094500	12498210	16860	16860	16860	16860	1
601	20230629	094400	12481350	16860	16820	16860	16820	2
602	20230629	094300	12447670	16860	16860	16860	16860	1
603	20230629	094200	12430810	16880	16880	16880	16880	0
604	20230629	094100	12430810	16880	16880	16880	16880	0
605	20230629	094000	12430810	16880	16880	16880	16880	1
606	20230629	093900	12413930	16880	16880	16880	16880	0
607	20230629	093800	12413930	16880	16880	16880	16880	0
608	20230629	093700	12413930	16880	16880	16880	16880	1
609	20230629	093600	12397050	16900	16900	16900	16900	1
610	20230629	093500	12380150	16910	16890	16910	16890	12
611	20230629	093400	12177430	16890	16890	16890	16890	0
612	20230629	093300	12177430	16890	16870	16900	16870	12
613	20230629	093200	11974930	16870	16810	16870	16810	7
614	20230629	093100	11857080	16820	16830	16830	16820	19
615	20230629	093000	11537480	16870	16870	16870	16870	0
616	20230629	092900	11537480	16870	16850	16870	16850	50
617	20230629	092800	10694570	16860	16860	16860	16860	1
618	20230629	092700	10677710	16870	16870	16870	16870	2
619	20230629	092600	10643970	16890	16860	16890	16860	24
620	20230629	092500	10239300	16870	16870	16870	16870	0
621	20230629	092400	10239300	16870	16870	16870	16870	1
622	20230629	092300	10222430	16740	16810	16810	16740	20
623	20230629	092200	9886830	16890	16890	16890	16890	2
624	20230629	092100	9853050	16940	16940	16940	16940	0
625	20230629	092000	9853050	16940	16820	16940	16820	44
626	20230629	091900	9112150	16820	16810	16820	16810	84
627	20230629	091800	7699280	16820	16820	16820	16790	4
628	20230629	091700	7632040	16780	16780	16780	16780	48
629	20230629	091600	6826600	16790	16790	16790	16790	0
630	20230629	091500	6826600	16790	16790	16790	16790	91
631	20230629	091400	5298710	16690	16690	16690	16690	0
632	20230629	091300	5298710	16690	16690	16690	16690	1
633	20230629	091200	5282020	16690	16690	16690	16690	8
634	20230629	091100	5148500	16690	16690	16690	16690	1
635	20230629	091000	5131810	16670	16670	16670	16670	0
636	20230629	090900	5131810	16670	16670	16670	16670	0
637	20230629	090800	5131810	16670	16730	16730	16670	200
638	20230629	090700	1794220	16740	16800	16800	16740	64
639	20230629	090600	721410	16810	16810	16810	16810	1
640	20230629	090500	704600	16850	16850	16850	16850	0
641	20230629	090400	704600	16850	16850	16850	16850	10
642	20230629	090300	536100	16850	16850	16850	16850	1
643	20230629	090200	519250	16750	16750	16750	16750	0
644	20230629	090100	519250	16750	16750	16750	16750	0
645	20230629	090000	519250	16750	16750	16750	16750	31