KissMeData/173940/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	200300	710530690	7990	7990	7990	7990	1837
3	20230629	200200	710530690	7990	7990	7990	7990	0
4	20230629	200100	710530690	7990	7990	7990	7990	0
5	20230629	200000	710530690	7990	7990	7990	7990	0
6	20230629	195900	710530690	7990	7990	7990	7990	0
7	20230629	195800	710530690	7990	7990	7990	7990	0
8	20230629	195700	710530690	7990	7990	7990	7990	0
9	20230629	195600	710530690	7990	7990	7990	7990	0
10	20230629	195500	710530690	7990	7990	7990	7990	0
11	20230629	195400	710530690	7990	7990	7990	7990	0
12	20230629	195300	710530690	7990	7990	7990	7990	0
13	20230629	195200	710530690	7990	7990	7990	7990	0
14	20230629	195100	710530690	7990	7990	7990	7990	0
15	20230629	195000	710530690	7990	7990	7990	7990	0
16	20230629	194900	710530690	7990	7990	7990	7990	0
17	20230629	194800	710530690	7990	7990	7990	7990	0
18	20230629	194700	710530690	7990	7990	7990	7990	0
19	20230629	194600	710530690	7990	7990	7990	7990	0
20	20230629	194500	710530690	7990	7990	7990	7990	0
21	20230629	194400	710530690	7990	7990	7990	7990	0
22	20230629	194300	710530690	7990	7990	7990	7990	0
23	20230629	194200	710530690	7990	7990	7990	7990	0
24	20230629	194100	710530690	7990	7990	7990	7990	0
25	20230629	194000	710530690	7990	7990	7990	7990	0
26	20230629	193900	710530690	7990	7990	7990	7990	0
27	20230629	193800	710530690	7990	7990	7990	7990	0
28	20230629	193700	710530690	7990	7990	7990	7990	0
29	20230629	193600	710530690	7990	7990	7990	7990	0
30	20230629	193500	710530690	7990	7990	7990	7990	0
31	20230629	193400	710530690	7990	7990	7990	7990	0
32	20230629	193300	710530690	7990	7990	7990	7990	1837
33	20230629	193200	710530690	7990	7990	7990	7990	0
34	20230629	193100	710530690	7990	7990	7990	7990	0
35	20230629	193000	710530690	7990	7990	7990	7990	0
36	20230629	192900	710530690	7990	7990	7990	7990	0
37	20230629	192800	710530690	7990	7990	7990	7990	0
38	20230629	192700	710530690	7990	7990	7990	7990	0
39	20230629	192600	710530690	7990	7990	7990	7990	0
40	20230629	192500	710530690	7990	7990	7990	7990	0
41	20230629	192400	710530690	7990	7990	7990	7990	0
42	20230629	192300	710530690	7990	7990	7990	7990	0
43	20230629	192200	710530690	7990	7990	7990	7990	0
44	20230629	192100	710530690	7990	7990	7990	7990	0
45	20230629	192000	710530690	7990	7990	7990	7990	0
46	20230629	191900	710530690	7990	7990	7990	7990	0
47	20230629	191800	710530690	7990	7990	7990	7990	0
48	20230629	191700	710530690	7990	7990	7990	7990	0
49	20230629	191600	710530690	7990	7990	7990	7990	0
50	20230629	191500	710530690	7990	7990	7990	7990	0
51	20230629	191400	710530690	7990	7990	7990	7990	0
52	20230629	191300	710530690	7990	7990	7990	7990	0
53	20230629	191200	710530690	7990	7990	7990	7990	0
54	20230629	191100	710530690	7990	7990	7990	7990	0
55	20230629	191000	710530690	7990	7990	7990	7990	0
56	20230629	190900	710530690	7990	7990	7990	7990	0
57	20230629	190800	710530690	7990	7990	7990	7990	0
58	20230629	190700	710530690	7990	7990	7990	7990	0
59	20230629	190600	710530690	7990	7990	7990	7990	0
60	20230629	190500	710530690	7990	7990	7990	7990	0
61	20230629	190400	710530690	7990	7990	7990	7990	0
62	20230629	190300	710530690	7990	7990	7990	7990	1837
63	20230629	190200	710530690	7990	7990	7990	7990	0
64	20230629	190100	710530690	7990	7990	7990	7990	0
65	20230629	190000	710530690	7990	7990	7990	7990	0
66	20230629	185900	710530690	7990	7990	7990	7990	0
67	20230629	185800	710530690	7990	7990	7990	7990	0
68	20230629	185700	710530690	7990	7990	7990	7990	0
69	20230629	185600	710530690	7990	7990	7990	7990	0
70	20230629	185500	710530690	7990	7990	7990	7990	0
71	20230629	185400	710530690	7990	7990	7990	7990	0
72	20230629	185300	710530690	7990	7990	7990	7990	0
73	20230629	185200	710530690	7990	7990	7990	7990	0
74	20230629	185100	710530690	7990	7990	7990	7990	0
75	20230629	185000	710530690	7990	7990	7990	7990	0
76	20230629	184900	710530690	7990	7990	7990	7990	0
77	20230629	184800	710530690	7990	7990	7990	7990	0
78	20230629	184700	710530690	7990	7990	7990	7990	0
79	20230629	184600	710530690	7990	7990	7990	7990	0
80	20230629	184500	710530690	7990	7990	7990	7990	0
81	20230629	184400	710530690	7990	7990	7990	7990	0
82	20230629	184300	710530690	7990	7990	7990	7990	0
83	20230629	184200	710530690	7990	7990	7990	7990	0
84	20230629	184100	710530690	7990	7990	7990	7990	0
85	20230629	184000	710530690	7990	7990	7990	7990	0
86	20230629	183900	710530690	7990	7990	7990	7990	0
87	20230629	183800	710530690	7990	7990	7990	7990	0
88	20230629	183700	710530690	7990	7990	7990	7990	0
89	20230629	183600	710530690	7990	7990	7990	7990	0
90	20230629	183500	710530690	7990	7990	7990	7990	0
91	20230629	183400	710530690	7990	7990	7990	7990	0
92	20230629	183300	710530690	7990	7990	7990	7990	1837
93	20230629	183200	710530690	7990	7990	7990	7990	0
94	20230629	183100	710530690	7990	7990	7990	7990	0
95	20230629	183000	710530690	7990	7990	7990	7990	0
96	20230629	182900	710530690	7990	7990	7990	7990	0
97	20230629	182800	710530690	7990	7990	7990	7990	0
98	20230629	182700	710530690	7990	7990	7990	7990	0
99	20230629	182600	710530690	7990	7990	7990	7990	0
100	20230629	182500	710530690	7990	7990	7990	7990	0
101	20230629	182400	710530690	7990	7990	7990	7990	0
102	20230629	182300	710530690	7990	7990	7990	7990	0
103	20230629	182200	710530690	7990	7990	7990	7990	0
104	20230629	182100	710530690	7990	7990	7990	7990	0
105	20230629	182000	710530690	7990	7990	7990	7990	0
106	20230629	181900	710530690	7990	7990	7990	7990	0
107	20230629	181800	710530690	7990	7990	7990	7990	0
108	20230629	181700	710530690	7990	7990	7990	7990	0
109	20230629	181600	710530690	7990	7990	7990	7990	0
110	20230629	181500	710530690	7990	7990	7990	7990	0
111	20230629	181400	710530690	7990	7990	7990	7990	0
112	20230629	181300	710530690	7990	7990	7990	7990	0
113	20230629	181200	710530690	7990	7990	7990	7990	0
114	20230629	181100	710530690	7990	7990	7990	7990	0
115	20230629	181000	710530690	7990	7990	7990	7990	0
116	20230629	180900	710530690	7990	7990	7990	7990	0
117	20230629	180800	710530690	7990	7990	7990	7990	0
118	20230629	180700	710530690	7990	7990	7990	7990	0
119	20230629	180600	710530690	7990	7990	7990	7990	0
120	20230629	180500	710530690	7990	7990	7990	7990	0
121	20230629	180400	710530690	7990	7990	7990	7990	0
122	20230629	180300	710530690	7990	7990	7990	7990	1837
123	20230629	180200	710530690	7990	7990	7990	7990	0
124	20230629	180100	710530690	7990	7990	7990	7990	0
125	20230629	180000	710530690	7990	7990	7990	7990	0
126	20230629	175900	710530690	7990	7990	7990	7990	0
127	20230629	175800	710530690	7990	7990	7990	7990	0
128	20230629	175700	710530690	7990	7990	7990	7990	0
129	20230629	175600	710530690	7990	7990	7990	7990	0
130	20230629	175500	710530690	7990	7990	7990	7990	0
131	20230629	175400	710530690	7990	7990	7990	7990	0
132	20230629	175300	710530690	7990	7990	7990	7990	0
133	20230629	175200	710530690	7990	7990	7990	7990	0
134	20230629	175100	710530690	7990	7990	7990	7990	0
135	20230629	175000	710530690	7990	7990	7990	7990	0
136	20230629	174900	710530690	7990	7990	7990	7990	0
137	20230629	174800	710530690	7990	7990	7990	7990	0
138	20230629	174700	710530690	7990	7990	7990	7990	0
139	20230629	174600	710530690	7990	7990	7990	7990	0
140	20230629	174500	710530690	7990	7990	7990	7990	0
141	20230629	174400	710530690	7990	7990	7990	7990	0
142	20230629	174300	710530690	7990	7990	7990	7990	0
143	20230629	174200	710530690	7990	7990	7990	7990	0
144	20230629	174100	710530690	7990	7990	7990	7990	0
145	20230629	174000	710530690	7990	7990	7990	7990	0
146	20230629	173900	710530690	7990	7990	7990	7990	0
147	20230629	173800	710530690	7990	7990	7990	7990	0
148	20230629	173700	710530690	7990	7990	7990	7990	0
149	20230629	173600	710530690	7990	7990	7990	7990	0
150	20230629	173500	710530690	7990	7990	7990	7990	0
151	20230629	173400	710530690	7990	7990	7990	7990	0
152	20230629	173300	710530690	7990	7990	7990	7990	1837
153	20230629	173200	710530690	7990	7990	7990	7990	0
154	20230629	173100	710530690	7990	7990	7990	7990	0
155	20230629	173000	710530690	7990	7990	7990	7990	0
156	20230629	172900	710530690	7990	7990	7990	7990	0
157	20230629	172800	710530690	7990	7990	7990	7990	0
158	20230629	172700	710530690	7990	7990	7990	7990	0
159	20230629	172600	710530690	7990	7990	7990	7990	0
160	20230629	172500	710530690	7990	7990	7990	7990	0
161	20230629	172400	710530690	7990	7990	7990	7990	0
162	20230629	172300	710530690	7990	7990	7990	7990	0
163	20230629	172200	710530690	7990	7990	7990	7990	0
164	20230629	172100	710530690	7990	7990	7990	7990	0
165	20230629	172000	710530690	7990	7990	7990	7990	0
166	20230629	171900	710530690	7990	7990	7990	7990	0
167	20230629	171800	710530690	7990	7990	7990	7990	0
168	20230629	171700	710530690	7990	7990	7990	7990	0
169	20230629	171600	710530690	7990	7990	7990	7990	0
170	20230629	171500	710530690	7990	7990	7990	7990	0
171	20230629	171400	710530690	7990	7990	7990	7990	0
172	20230629	171300	710530690	7990	7990	7990	7990	0
173	20230629	171200	710530690	7990	7990	7990	7990	0
174	20230629	171100	710530690	7990	7990	7990	7990	0
175	20230629	171000	710530690	7990	7990	7990	7990	0
176	20230629	170900	710530690	7990	7990	7990	7990	0
177	20230629	170800	710530690	7990	7990	7990	7990	0
178	20230629	170700	710530690	7990	7990	7990	7990	0
179	20230629	170600	710530690	7990	7990	7990	7990	0
180	20230629	170500	710530690	7990	7990	7990	7990	0
181	20230629	170400	710530690	7990	7990	7990	7990	0
182	20230629	170300	710530690	7990	7990	7990	7990	1837
183	20230629	170200	710530690	7990	7990	7990	7990	0
184	20230629	170100	710530690	7990	7990	7990	7990	0
185	20230629	170000	710530690	7990	7990	7990	7990	0
186	20230629	165900	710530690	7990	7990	7990	7990	0
187	20230629	165800	710530690	7990	7990	7990	7990	0
188	20230629	165700	710530690	7990	7990	7990	7990	0
189	20230629	165600	710530690	7990	7990	7990	7990	0
190	20230629	165500	710530690	7990	7990	7990	7990	0
191	20230629	165400	710530690	7990	7990	7990	7990	0
192	20230629	165300	710530690	7990	7990	7990	7990	0
193	20230629	165200	710530690	7990	7990	7990	7990	0
194	20230629	165100	710530690	7990	7990	7990	7990	0
195	20230629	165000	710530690	7990	7990	7990	7990	0
196	20230629	164900	710530690	7990	7990	7990	7990	0
197	20230629	164800	710530690	7990	7990	7990	7990	0
198	20230629	164700	710530690	7990	7990	7990	7990	0
199	20230629	164600	710530690	7990	7990	7990	7990	0
200	20230629	164500	710530690	7990	7990	7990	7990	0
201	20230629	164400	710530690	7990	7990	7990	7990	0
202	20230629	164300	710530690	7990	7990	7990	7990	0
203	20230629	164200	710530690	7990	7990	7990	7990	0
204	20230629	164100	710530690	7990	7990	7990	7990	0
205	20230629	164000	710530690	7990	7990	7990	7990	0
206	20230629	163900	710530690	7990	7990	7990	7990	0
207	20230629	163800	710530690	7990	7990	7990	7990	0
208	20230629	163700	710530690	7990	7990	7990	7990	0
209	20230629	163600	710530690	7990	7990	7990	7990	0
210	20230629	163500	710530690	7990	7990	7990	7990	0
211	20230629	163400	710530690	7990	7990	7990	7990	0
212	20230629	163300	710530690	7990	7990	7990	7990	1837
213	20230629	163200	710530690	7990	7990	7990	7990	0
214	20230629	163100	710530690	7990	7990	7990	7990	0
215	20230629	163000	710530690	7990	7990	7990	7990	0
216	20230629	162900	710530690	7990	7990	7990	7990	0
217	20230629	162800	710530690	7990	7990	7990	7990	0
218	20230629	162700	710530690	7990	7990	7990	7990	0
219	20230629	162600	710530690	7990	7990	7990	7990	0
220	20230629	162500	710530690	7990	7990	7990	7990	0
221	20230629	162400	710530690	7990	7990	7990	7990	0
222	20230629	162300	710530690	7990	7990	7990	7990	0
223	20230629	162200	710530690	7990	7990	7990	7990	0
224	20230629	162100	710530690	7990	7990	7990	7990	0
225	20230629	162000	710530690	7990	7990	7990	7990	0
226	20230629	161900	710530690	7990	7990	7990	7990	0
227	20230629	161800	710530690	7990	7990	7990	7990	0
228	20230629	161700	710530690	7990	7990	7990	7990	0
229	20230629	161600	710530690	7990	7990	7990	7990	0
230	20230629	161500	710530690	7990	7990	7990	7990	0
231	20230629	161400	710530690	7990	7990	7990	7990	0
232	20230629	161300	710530690	7990	7990	7990	7990	0
233	20230629	161200	710530690	7990	7990	7990	7990	0
234	20230629	161100	710530690	7990	7990	7990	7990	0
235	20230629	161000	710530690	7990	7990	7990	7990	0
236	20230629	160900	710530690	7990	7990	7990	7990	0
237	20230629	160800	710530690	7990	7990	7990	7990	0
238	20230629	160700	710530690	7990	7990	7990	7990	0
239	20230629	160600	710530690	7990	7990	7990	7990	0
240	20230629	160500	710530690	7990	7990	7990	7990	0
241	20230629	160400	710530690	7990	7990	7990	7990	0
242	20230629	160300	710530690	7990	7990	7990	7990	1837
243	20230629	160200	710530690	7990	7990	7990	7990	0
244	20230629	160100	710530690	7990	7990	7990	7990	0
245	20230629	160000	710530690	7990	7990	7990	7990	0
246	20230629	155900	710530690	7990	7990	7990	7990	0
247	20230629	155800	710530690	7990	7990	7990	7990	0
248	20230629	155700	710530690	7990	7990	7990	7990	0
249	20230629	155600	710530690	7990	7990	7990	7990	0
250	20230629	155500	710530690	7990	7990	7990	7990	0
251	20230629	155400	710530690	7990	7990	7990	7990	0
252	20230629	155300	710530690	7990	7990	7990	7990	0
253	20230629	155200	710530690	7990	7990	7990	7990	0
254	20230629	155100	710530690	7990	7990	7990	7990	0
255	20230629	155000	710530690	7990	7990	7990	7990	0
256	20230629	154900	710530690	7990	7990	7990	7990	0
257	20230629	154800	710530690	7990	7990	7990	7990	0
258	20230629	154700	710530690	7990	7990	7990	7990	0
259	20230629	154600	710530690	7990	7990	7990	7990	0
260	20230629	154500	710530690	7990	7990	7990	7990	0
261	20230629	154400	710530690	7990	7990	7990	7990	0
262	20230629	154300	710530690	7990	7990	7990	7990	0
263	20230629	154200	710530690	7990	7990	7990	7990	0
264	20230629	154100	710530690	7990	7990	7990	7990	0
265	20230629	154000	710530690	7990	7990	7990	7990	0
266	20230629	153900	710530690	7990	7990	7990	7990	0
267	20230629	153800	710530690	7990	7990	7990	7990	0
268	20230629	153700	710530690	7990	7990	7990	7990	0
269	20230629	153600	710530690	7990	7990	7990	7990	0
270	20230629	153500	710530690	7990	7990	7990	7990	0
271	20230629	153400	710530690	7990	7990	7990	7990	0
272	20230629	153300	710530690	7990	7990	7990	7990	1837
273	20230629	153200	710530690	7990	7990	7990	7990	0
274	20230629	153100	710530690	7990	7990	7990	7990	0
275	20230629	153000	710530690	7990	7990	7990	7990	1837
276	20230629	152900	695853060	7990	7990	7990	7990	0
277	20230629	152800	695853060	7990	7990	7990	7990	0
278	20230629	152700	695853060	7990	7990	7990	7990	0
279	20230629	152600	695853060	7990	7990	7990	7990	0
280	20230629	152500	695853060	7990	7990	7990	7990	0
281	20230629	152400	695853060	7990	7990	7990	7990	0
282	20230629	152300	695853060	7990	7990	7990	7990	0
283	20230629	152200	695853060	7990	7990	7990	7990	0
284	20230629	152100	695853060	7990	7990	7990	7990	0
285	20230629	152000	695853060	7990	7990	7990	7990	0
286	20230629	151900	695853060	7990	7980	7990	7980	100
287	20230629	151800	695054900	7980	7980	7980	7980	50
288	20230629	151700	694655900	7980	7980	7980	7980	144
289	20230629	151600	693506780	7980	7950	7980	7950	566
290	20230629	151500	689003210	7950	7950	7950	7950	81
291	20230629	151400	688359260	7940	7940	7950	7940	307
292	20230629	151300	685920480	7940	7950	7950	7940	49
293	20230629	151200	685531150	7950	7950	7950	7950	281
294	20230629	151100	683297200	7950	7950	7950	7950	117
295	20230629	151000	682367050	7950	7950	7950	7900	452
296	20230629	150900	678779000	7950	7940	7950	7940	44
297	20230629	150800	678429330	7950	7940	7950	7930	258
298	20230629	150700	676379520	7940	7940	7940	7930	167
299	20230629	150600	675053690	7950	7950	7960	7920	733
300	20230629	150500	669238360	7950	7950	7950	7940	190
301	20230629	150400	667728010	7940	7940	7950	7940	365
302	20230629	150300	664827330	7950	7960	7960	7940	444
303	20230629	150200	661296980	7960	7960	7960	7930	363
304	20230629	150100	658410810	7960	7970	7970	7940	398
305	20230629	150000	655242620	7970	7960	7970	7950	283
306	20230629	145900	652987370	7970	7970	7970	7960	391
307	20230629	145800	649871730	7970	7970	7970	7950	362
308	20230629	145700	646989850	7980	7960	7980	7960	244
309	20230629	145600	645044630	7960	7960	7960	7940	306
310	20230629	145500	642609930	7960	7960	7980	7950	454
311	20230629	145400	638995100	7980	7980	7980	7960	379
312	20230629	145300	635971430	7970	7970	7980	7960	169
313	20230629	145200	634624040	7970	7970	7980	7970	261
314	20230629	145100	632543700	7980	8000	8000	7950	899
315	20230629	145000	625377420	8000	7990	8000	7990	364
316	20230629	144900	622465700	8000	8000	8000	7970	446
317	20230629	144800	618905160	8010	7990	8010	7990	385
318	20230629	144700	615824630	8000	8000	8010	8000	279
319	20230629	144600	613590840	8010	8000	8010	8000	229
320	20230629	144500	611758000	8000	8000	8010	7990	389
321	20230629	144400	608645610	8010	8000	8010	8000	680
322	20230629	144300	603203290	8010	8010	8010	8000	409
323	20230629	144200	599927630	8010	8010	8010	7990	458
324	20230629	144100	596261300	8010	8020	8020	8000	561
325	20230629	144000	591771390	8010	8020	8020	8010	357
326	20230629	143900	588908850	8020	8010	8020	8010	271
327	20230629	143800	586738000	8010	8010	8010	8000	435
328	20230629	143700	583253860	8010	8010	8010	7990	138
329	20230629	143600	582149510	8020	8010	8020	7970	681
330	20230629	143500	576704840	8010	8010	8010	8000	283
331	20230629	143400	574438050	8000	8000	8010	8000	355
332	20230629	143300	571596990	8010	8000	8010	7980	893
333	20230629	143200	564460180	8010	8010	8010	8000	556
334	20230629	143100	560008550	8010	8010	8010	8010	167
335	20230629	143000	558670880	8010	8000	8010	8000	1190
336	20230629	142900	549147080	8000	8000	8000	8000	912
337	20230629	142800	541851080	8000	7990	8000	7990	1239
338	20230629	142700	531942520	7980	7990	7990	7980	283
339	20230629	142600	529681400	7990	7990	7990	7990	340
340	20230629	142500	526964800	7990	7990	7990	7980	275
341	20230629	142400	524767560	7990	7990	7990	7990	336
342	20230629	142300	522082920	7990	7980	7990	7980	320
343	20230629	142200	519527740	7980	7990	7990	7980	335
344	20230629	142100	516851670	7990	7980	7990	7980	327
345	20230629	142000	514241080	7980	7980	7990	7980	459
346	20230629	141900	510576790	7980	7980	7980	7970	574
347	20230629	141800	505998230	7980	7980	7980	7980	261
348	20230629	141700	503915450	7980	7980	7980	7970	278
349	20230629	141600	501697310	7980	7980	7980	7980	280
350	20230629	141500	499462910	7970	7970	7970	7950	643
351	20230629	141400	494338970	7960	7980	7980	7960	286
352	20230629	141300	492059320	7980	7970	7980	7970	600
353	20230629	141200	487273430	7970	7970	7970	7970	272
354	20230629	141100	485105590	7970	7970	7970	7960	344
355	20230629	141000	482363930	7970	7970	7970	7970	199
356	20230629	140900	480777900	7970	7950	7970	7950	173
357	20230629	140800	479400350	7950	7960	7960	7950	165
358	20230629	140700	478087020	7950	7960	7960	7950	175
359	20230629	140600	476694220	7960	7950	7960	7950	211
360	20230629	140500	475014810	7960	7960	7960	7950	165
361	20230629	140400	473701460	7960	7960	7960	7960	256
362	20230629	140300	471663700	7960	7950	7960	7950	131
363	20230629	140200	470622140	7950	7960	7960	7950	216
364	20230629	140100	468903150	7960	7970	7970	7960	182
365	20230629	140000	467453290	7960	7950	7960	7950	310
366	20230629	135900	464987560	7950	7950	7950	7950	196
367	20230629	135800	463429360	7950	7950	7950	7950	179
368	20230629	135700	462006310	7950	7950	7950	7950	61
369	20230629	135600	461521360	7950	7940	7950	7940	263
370	20230629	135500	459431490	7940	7920	7950	7920	1255
371	20230629	135400	449465070	7930	7930	7930	7920	132
372	20230629	135300	448418320	7940	7940	7940	7940	117
373	20230629	135200	447489340	7940	7930	7940	7930	126
374	20230629	135100	446489880	7930	7920	7930	7920	118
375	20230629	135000	445554240	7930	7920	7930	7920	194
376	20230629	134900	444016590	7920	7920	7920	7920	76
377	20230629	134800	443414670	7920	7920	7930	7920	137
378	20230629	134700	442328620	7930	7940	7940	7930	141
379	20230629	134600	441209570	7940	7960	7960	7940	190
380	20230629	134500	439700100	7960	7950	7960	7950	131
381	20230629	134400	438657460	7950	7960	7960	7950	150
382	20230629	134300	437463580	7960	7970	7970	7960	137
383	20230629	134200	436372780	7970	7970	7970	7970	110
384	20230629	134100	435496080	7970	7960	7970	7960	246
385	20230629	134000	433537860	7950	7950	7950	7950	191
386	20230629	133900	432019410	7950	7950	7950	7950	125
387	20230629	133800	431025660	7950	7950	7950	7950	104
388	20230629	133700	430198860	7950	7950	7950	7950	120
389	20230629	133600	429244860	7950	7960	7960	7950	138
390	20230629	133500	428146500	7960	7960	7960	7960	133
391	20230629	133400	427087820	7960	7950	7960	7950	163
392	20230629	133300	425791530	7950	7950	7950	7940	89
393	20230629	133200	425084080	7950	7950	7950	7950	230
394	20230629	133100	423255580	7950	7940	7950	7940	209
395	20230629	133000	421595030	7950	7910	7950	7910	1364
396	20230629	132900	410781580	7910	7900	7910	7900	1256
397	20230629	132800	400859080	7910	7910	7910	7900	212
398	20230629	132700	399182710	7910	7900	7920	7900	1463
399	20230629	132600	387620050	7900	7870	7900	7870	704
400	20230629	132500	382069160	7870	7870	7870	7870	236
401	20230629	132400	380211840	7870	7870	7870	7870	128
402	20230629	132300	379204480	7870	7870	7870	7870	37
403	20230629	132200	378913290	7870	7870	7870	7870	185
404	20230629	132100	377457340	7870	7870	7870	7870	55
405	20230629	132000	377024490	7870	7880	7880	7870	127
406	20230629	131900	376024480	7880	7880	7880	7880	146
407	20230629	131800	374874000	7880	7880	7880	7880	134
408	20230629	131700	373818080	7880	7880	7880	7880	166
409	20230629	131600	372510000	7890	7890	7890	7890	111
410	20230629	131500	371634210	7890	7890	7890	7880	551
411	20230629	131400	367287820	7890	7890	7890	7890	143
412	20230629	131300	366159550	7890	7880	7890	7880	380
413	20230629	131200	363164450	7880	7870	7880	7870	619
414	20230629	131100	358291050	7870	7870	7870	7870	47
415	20230629	131000	357921160	7870	7870	7870	7860	271
416	20230629	130900	355790050	7870	7870	7870	7870	156
417	20230629	130800	354562330	7870	7850	7870	7850	80
418	20230629	130700	353933850	7850	7850	7850	7850	127
419	20230629	130600	352936900	7850	7850	7850	7850	117
420	20230629	130500	352018450	7810	7830	7850	7810	1197
421	20230629	130400	342659570	7840	7840	7840	7840	120
422	20230629	130300	341718770	7840	7840	7840	7840	120
423	20230629	130200	340777970	7840	7840	7840	7840	153
424	20230629	130100	339578450	7840	7850	7850	7840	432
425	20230629	130000	336187530	7850	7850	7850	7850	55
426	20230629	125900	335755780	7850	7850	7850	7850	38
427	20230629	125800	335457480	7850	7850	7850	7850	55
428	20230629	125700	335025730	7840	7850	7860	7840	414
429	20230629	125600	331775420	7850	7860	7860	7850	77
430	20230629	125500	331170460	7860	7860	7860	7860	41
431	20230629	125400	330848200	7860	7860	7860	7860	70
432	20230629	125300	330298000	7860	7860	7860	7860	50
433	20230629	125200	329905000	7860	7850	7860	7850	66
434	20230629	125100	329386480	7860	7870	7870	7860	65
435	20230629	125000	328875170	7870	7860	7870	7860	64
436	20230629	124900	328371980	7860	7860	7860	7860	123
437	20230629	124800	327405200	7860	7860	7860	7840	627
438	20230629	124700	322478840	7860	7860	7860	7860	66
439	20230629	124600	321960080	7860	7860	7860	7860	40
440	20230629	124500	321645680	7860	7850	7860	7840	157
441	20230629	124400	320412680	7860	7860	7860	7860	37
442	20230629	124300	320121860	7860	7860	7860	7860	57
443	20230629	124200	319673840	7860	7860	7860	7860	55
444	20230629	124100	319241540	7880	7870	7880	7870	43
445	20230629	124000	318902740	7850	7880	7880	7850	641
446	20230629	123900	313862400	7890	7890	7890	7890	32
447	20230629	123800	313609920	7890	7890	7890	7890	64
448	20230629	123700	313104960	7890	7890	7890	7890	52
449	20230629	123600	312694680	7890	7890	7890	7880	65
450	20230629	123500	312181870	7890	7890	7890	7890	69
451	20230629	123400	311637460	7890	7890	7890	7890	39
452	20230629	123300	311329750	7890	7880	7890	7880	41
453	20230629	123200	311006270	7880	7890	7890	7870	1097
454	20230629	123100	302358970	7890	7890	7890	7890	876
455	20230629	123000	295447330	7890	7880	7890	7880	345
456	20230629	122900	292726440	7870	7880	7880	7870	36
457	20230629	122800	292442820	7880	7870	7880	7870	78
458	20230629	122700	291828300	7880	7880	7880	7870	38
459	20230629	122600	291528970	7890	7890	7890	7890	54
460	20230629	122500	291102910	7880	7890	7890	7870	327
461	20230629	122400	288526660	7780	7870	7870	7780	3050
462	20230629	122300	264720350	7870	7880	7890	7870	18
463	20230629	122200	264578490	7890	7880	7890	7880	925
464	20230629	122100	257288740	7890	7890	7890	7880	403
465	20230629	122000	254109170	7890	7880	7890	7880	67
466	20230629	121900	253580640	7890	7890	7890	7880	783
467	20230629	121800	247409870	7890	7890	7900	7890	42
468	20230629	121700	247078260	7900	7850	7910	7850	4874
469	20230629	121600	208731680	7840	7810	7840	7810	6542
470	20230629	121500	157511320	7810	7800	7810	7800	727
471	20230629	121400	151833510	7810	7810	7810	7800	47
472	20230629	121300	151466500	7810	7800	7810	7800	59
473	20230629	121200	151005770	7810	7800	7810	7800	339
474	20230629	121100	148361030	7800	7800	7800	7790	60
475	20230629	121000	147893040	7800	7790	7800	7790	43
476	20230629	120900	147557700	7800	7800	7800	7790	62
477	20230629	120800	147074160	7800	7790	7800	7790	45
478	20230629	120700	146723200	7800	7790	7800	7790	25
479	20230629	120600	146528300	7800	7790	7800	7790	66
480	20230629	120500	146013520	7800	7790	7800	7790	74
481	20230629	120400	145436380	7800	7800	7800	7790	45
482	20230629	120300	145085440	7800	7790	7800	7790	390
483	20230629	120200	142043470	7800	7780	7800	7780	42
484	20230629	120100	141716240	7770	7770	7770	7770	50
485	20230629	120000	141327740	7780	7790	7790	7770	39
486	20230629	115900	141024230	7780	7790	7800	7780	355
487	20230629	115800	138261000	7800	7800	7800	7790	74
488	20230629	115700	137683860	7800	7790	7800	7790	47
489	20230629	115600	137317320	7800	7790	7800	7790	59
490	20230629	115500	136857170	7800	7800	7800	7790	31
491	20230629	115400	136615430	7800	7790	7800	7790	76
492	20230629	115300	136022690	7800	7790	7800	7790	105
493	20230629	115200	135203750	7790	7800	7800	7780	626
494	20230629	115100	130327070	7790	7770	7790	7770	1427
495	20230629	115000	119222210	7770	7760	7770	7760	113
496	20230629	114900	118344260	7760	7770	7770	7760	47
497	20230629	114800	117979130	7770	7770	7770	7750	42
498	20230629	114700	117652870	7750	7770	7770	7750	62
499	20230629	114600	117171230	7770	7770	7770	7760	61
500	20230629	114500	116697320	7770	7770	7770	7760	70
501	20230629	114400	116153480	7770	7770	7770	7770	4
502	20230629	114300	116122400	7770	7750	7770	7750	81
503	20230629	114200	115493430	7740	7750	7750	7740	39
504	20230629	114100	115191200	7750	7740	7750	7740	63
505	20230629	114000	114703010	7740	7740	7750	7740	49
506	20230629	113900	114323340	7750	7750	7750	7730	51
507	20230629	113800	113928110	7750	7740	7750	7740	289
508	20230629	113700	111691210	7740	7740	7740	7740	33
509	20230629	113600	111435790	7740	7740	7740	7740	61
510	20230629	113500	110963650	7730	7730	7730	7730	304
511	20230629	113400	108613730	7730	7730	7730	7730	65
512	20230629	113300	108111280	7730	7730	7730	7720	138
513	20230629	113200	107045120	7720	7730	7730	7720	48
514	20230629	113100	106674140	7720	7730	7730	7720	46
515	20230629	113000	106318620	7730	7730	7730	7730	15
516	20230629	112900	106202670	7700	7700	7700	7700	81
517	20230629	112800	105578970	7700	7700	7700	7700	19
518	20230629	112700	105432670	7700	7690	7700	7690	95
519	20230629	112600	104701230	7700	7700	7700	7690	72
520	20230629	112500	104146890	7700	7700	7700	7700	27
521	20230629	112400	103938990	7700	7690	7700	7690	64
522	20230629	112300	103446550	7690	7700	7700	7660	32
523	20230629	112200	103200320	7700	7690	7700	7690	55
524	20230629	112100	102777230	7650	7650	7650	7650	10
525	20230629	112000	102700730	7700	7630	7700	7630	127
526	20230629	111900	101727320	7640	7630	7640	7630	348
527	20230629	111800	99071980	7630	7630	7630	7630	5
528	20230629	111700	99033830	7630	7630	7630	7630	150
529	20230629	111600	97889330	7630	7630	7630	7630	2
530	20230629	111500	97874070	7630	7640	7640	7630	60
531	20230629	111400	97415690	7640	7640	7640	7640	0
532	20230629	111300	97415690	7640	7640	7640	7640	7
533	20230629	111200	97362210	7640	7640	7640	7640	22
534	20230629	111100	97194130	7640	7640	7640	7640	21
535	20230629	111000	97033690	7640	7650	7650	7640	417
536	20230629	110900	93843780	7650	7650	7650	7650	0
537	20230629	110800	93843780	7650	7650	7650	7650	0
538	20230629	110700	93843780	7650	7650	7650	7650	0
539	20230629	110600	93843780	7650	7650	7650	7650	0
540	20230629	110500	93843780	7650	7650	7650	7650	0
541	20230629	110400	93843780	7650	7650	7650	7650	0
542	20230629	110300	93843780	7650	7650	7650	7650	0
543	20230629	110200	93843780	7650	7650	7650	7650	0
544	20230629	110100	93843780	7650	7650	7650	7650	0
545	20230629	110000	93843780	7650	7650	7650	7650	0
546	20230629	105900	93843780	7650	7650	7650	7650	0
547	20230629	105800	93843780	7650	7650	7650	7650	0
548	20230629	105700	93843780	7650	7650	7650	7650	0
549	20230629	105600	93843780	7650	7650	7650	7650	0
550	20230629	105500	93843780	7650	7650	7650	7650	0
551	20230629	105400	93843780	7650	7650	7650	7650	0
552	20230629	105300	93843780	7650	7650	7650	7650	0
553	20230629	105200	93843780	7650	7650	7650	7650	2
554	20230629	105100	93828480	7650	7650	7650	7650	0
555	20230629	105000	93828480	7650	7650	7650	7650	10
556	20230629	104900	93751980	7650	7650	7650	7650	0
557	20230629	104800	93751980	7650	7650	7650	7650	0
558	20230629	104700	93751980	7650	7650	7650	7650	0
559	20230629	104600	93751980	7650	7650	7650	7650	0
560	20230629	104500	93751980	7650	7690	7690	7650	1070
561	20230629	104400	85526480	7650	7650	7650	7650	0
562	20230629	104300	85526480	7650	7650	7650	7650	0
563	20230629	104200	85526480	7650	7650	7650	7650	0
564	20230629	104100	85526480	7650	7650	7650	7650	0
565	20230629	104000	85526480	7650	7650	7650	7650	0
566	20230629	103900	85526480	7650	7650	7650	7650	0
567	20230629	103800	85526480	7650	7650	7650	7650	0
568	20230629	103700	85526480	7650	7650	7650	7650	0
569	20230629	103600	85526480	7650	7650	7650	7650	0
570	20230629	103500	85526480	7650	7650	7650	7650	0
571	20230629	103400	85526480	7650	7650	7650	7650	0
572	20230629	103300	85526480	7650	7650	7650	7650	0
573	20230629	103200	85526480	7650	7650	7650	7650	0
574	20230629	103100	85526480	7650	7650	7650	7650	30
575	20230629	103000	85296980	7650	7650	7650	7650	0
576	20230629	102900	85296980	7650	7650	7650	7650	52
577	20230629	102800	84899180	7650	7670	7670	7650	1328
578	20230629	102700	74737320	7670	7670	7670	7670	1
579	20230629	102600	74729650	7700	7700	7700	7700	0
580	20230629	102500	74729650	7700	7700	7700	7700	0
581	20230629	102400	74729650	7700	7700	7700	7700	0
582	20230629	102300	74729650	7700	7700	7700	7700	0
583	20230629	102200	74729650	7700	7700	7700	7700	0
584	20230629	102100	74729650	7700	7700	7700	7700	0
585	20230629	102000	74729650	7700	7700	7700	7700	0
586	20230629	101900	74729650	7700	7700	7700	7700	10
587	20230629	101800	74652650	7700	7700	7700	7700	0
588	20230629	101700	74652650	7700	7700	7700	7700	0
589	20230629	101600	74652650	7700	7700	7700	7700	0
590	20230629	101500	74652650	7700	7700	7700	7700	0
591	20230629	101400	74652650	7700	7700	7700	7700	0
592	20230629	101300	74652650	7700	7700	7700	7700	0
593	20230629	101200	74652650	7700	7700	7700	7700	0
594	20230629	101100	74652650	7700	7700	7700	7700	0
595	20230629	101000	74652650	7700	7700	7700	7700	0
596	20230629	100900	74652650	7700	7700	7700	7700	0
597	20230629	100800	74652650	7700	7700	7700	7700	0
598	20230629	100700	74652650	7700	7700	7700	7700	0
599	20230629	100600	74652650	7700	7700	7700	7700	0
600	20230629	100500	74652650	7700	7700	7700	7700	0
601	20230629	100400	74652650	7700	7700	7700	7700	0
602	20230629	100300	74652650	7700	7700	7700	7700	223
603	20230629	100200	72935550	7700	7700	7700	7700	0
604	20230629	100100	72935550	7700	7700	7700	7700	0
605	20230629	100000	72935550	7700	7700	7700	7700	0
606	20230629	095900	72935550	7700	7700	7700	7700	0
607	20230629	095800	72935550	7700	7700	7700	7700	0
608	20230629	095700	72935550	7700	7700	7700	7700	0
609	20230629	095600	72935550	7700	7700	7700	7700	0
610	20230629	095500	72935550	7700	7700	7700	7700	50
611	20230629	095400	72550550	7700	7700	7700	7700	0
612	20230629	095300	72550550	7700	7700	7700	7700	0
613	20230629	095200	72550550	7700	7700	7700	7700	0
614	20230629	095100	72550550	7700	7700	7700	7700	100
615	20230629	095000	71780550	7700	7700	7700	7700	0
616	20230629	094900	71780550	7700	7700	7700	7700	0
617	20230629	094800	71780550	7700	7700	7700	7700	0
618	20230629	094700	71780550	7700	7700	7700	7700	0
619	20230629	094600	71780550	7700	7700	7700	7700	100
620	20230629	094500	71010550	7690	7690	7690	7690	100
621	20230629	094400	70241550	7710	7720	7720	7710	2870
622	20230629	094300	48112230	7720	7720	7720	7720	0
623	20230629	094200	48112230	7720	7720	7720	7720	0
624	20230629	094100	48112230	7720	7720	7720	7720	30
625	20230629	094000	47880630	7720	7720	7720	7720	0
626	20230629	093900	47880630	7720	7720	7720	7720	0
627	20230629	093800	47880630	7720	7720	7720	7720	50
628	20230629	093700	47494630	7720	7720	7720	7720	132
629	20230629	093600	46475590	7730	7730	7730	7730	1
630	20230629	093500	46467860	7730	7730	7730	7730	1
631	20230629	093400	46460130	7720	7720	7720	7720	65
632	20230629	093300	45958330	7720	7720	7720	7720	0
633	20230629	093200	45958330	7720	7720	7720	7720	0
634	20230629	093100	45958330	7720	7710	7720	7710	306
635	20230629	093000	43598930	7710	7710	7710	7710	220
636	20230629	092900	41902730	7680	7680	7680	7680	417
637	20230629	092800	38700170	7640	7640	7640	7640	10
638	20230629	092700	38623770	7630	7630	7630	7630	0
639	20230629	092600	38623770	7630	7630	7630	7630	0
640	20230629	092500	38623770	7630	7630	7630	7630	0
641	20230629	092400	38623770	7630	7630	7630	7630	0
642	20230629	092300	38623770	7630	7630	7630	7630	0
643	20230629	092200	38623770	7630	7650	7650	7630	2200
644	20230629	092100	21827630	7640	7640	7640	7640	39
645	20230629	092000	21529670	7680	7680	7680	7680	261
646	20230629	091900	19525190	7640	7640	7640	7640	0
647	20230629	091800	19525190	7640	7640	7640	7640	0
648	20230629	091700	19525190	7640	7640	7640	7640	0
649	20230629	091600	19525190	7640	7680	7680	7640	860
650	20230629	091500	12941180	7670	7670	7670	7670	0
651	20230629	091400	12941180	7670	7670	7670	7670	0
652	20230629	091300	12941180	7670	7670	7670	7670	0
653	20230629	091200	12941180	7670	7670	7670	7670	0
654	20230629	091100	12941180	7670	7670	7670	7670	0
655	20230629	091000	12941180	7670	7670	7670	7670	0
656	20230629	090900	12941180	7670	7670	7670	7670	0
657	20230629	090800	12941180	7670	7670	7670	7670	0
658	20230629	090700	12941180	7670	7670	7670	7670	1022
659	20230629	090600	5102440	7670	7670	7670	7670	1
660	20230629	090500	5094770	7670	7670	7670	7670	0
661	20230629	090400	5094770	7670	7670	7670	7670	0
662	20230629	090300	5094770	7670	7660	7670	7660	93
663	20230629	090200	4381490	7630	7630	7630	7630	381
664	20230629	090100	1474460	7630	7630	7630	7630	0
665	20230629	090000	1474460	7630	7680	7680	7630	192