KissMeData/226340/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	201500	225766016	1795	1795	1795	1795	346
3	20230629	201400	225766016	1795	1795	1795	1795	0
4	20230629	201300	225766016	1795	1795	1795	1795	0
5	20230629	201200	225766016	1795	1795	1795	1795	0
6	20230629	201100	225766016	1795	1795	1795	1795	0
7	20230629	201000	225766016	1795	1795	1795	1795	0
8	20230629	200900	225766016	1795	1795	1795	1795	0
9	20230629	200800	225766016	1795	1795	1795	1795	0
10	20230629	200700	225766016	1795	1795	1795	1795	0
11	20230629	200600	225766016	1795	1795	1795	1795	0
12	20230629	200500	225766016	1795	1795	1795	1795	0
13	20230629	200400	225766016	1795	1795	1795	1795	0
14	20230629	200300	225766016	1795	1795	1795	1795	0
15	20230629	200200	225766016	1795	1795	1795	1795	0
16	20230629	200100	225766016	1795	1795	1795	1795	0
17	20230629	200000	225766016	1795	1795	1795	1795	0
18	20230629	195900	225766016	1795	1795	1795	1795	0
19	20230629	195800	225766016	1795	1795	1795	1795	0
20	20230629	195700	225766016	1795	1795	1795	1795	0
21	20230629	195600	225766016	1795	1795	1795	1795	0
22	20230629	195500	225766016	1795	1795	1795	1795	0
23	20230629	195400	225766016	1795	1795	1795	1795	0
24	20230629	195300	225766016	1795	1795	1795	1795	0
25	20230629	195200	225766016	1795	1795	1795	1795	0
26	20230629	195100	225766016	1795	1795	1795	1795	0
27	20230629	195000	225766016	1795	1795	1795	1795	0
28	20230629	194900	225766016	1795	1795	1795	1795	0
29	20230629	194800	225766016	1795	1795	1795	1795	0
30	20230629	194700	225766016	1795	1795	1795	1795	0
31	20230629	194600	225766016	1795	1795	1795	1795	0
32	20230629	194500	225766016	1795	1795	1795	1795	346
33	20230629	194400	225766016	1795	1795	1795	1795	0
34	20230629	194300	225766016	1795	1795	1795	1795	0
35	20230629	194200	225766016	1795	1795	1795	1795	0
36	20230629	194100	225766016	1795	1795	1795	1795	0
37	20230629	194000	225766016	1795	1795	1795	1795	0
38	20230629	193900	225766016	1795	1795	1795	1795	0
39	20230629	193800	225766016	1795	1795	1795	1795	0
40	20230629	193700	225766016	1795	1795	1795	1795	0
41	20230629	193600	225766016	1795	1795	1795	1795	0
42	20230629	193500	225766016	1795	1795	1795	1795	0
43	20230629	193400	225766016	1795	1795	1795	1795	0
44	20230629	193300	225766016	1795	1795	1795	1795	0
45	20230629	193200	225766016	1795	1795	1795	1795	0
46	20230629	193100	225766016	1795	1795	1795	1795	0
47	20230629	193000	225766016	1795	1795	1795	1795	0
48	20230629	192900	225766016	1795	1795	1795	1795	0
49	20230629	192800	225766016	1795	1795	1795	1795	0
50	20230629	192700	225766016	1795	1795	1795	1795	0
51	20230629	192600	225766016	1795	1795	1795	1795	0
52	20230629	192500	225766016	1795	1795	1795	1795	0
53	20230629	192400	225766016	1795	1795	1795	1795	0
54	20230629	192300	225766016	1795	1795	1795	1795	0
55	20230629	192200	225766016	1795	1795	1795	1795	0
56	20230629	192100	225766016	1795	1795	1795	1795	0
57	20230629	192000	225766016	1795	1795	1795	1795	0
58	20230629	191900	225766016	1795	1795	1795	1795	0
59	20230629	191800	225766016	1795	1795	1795	1795	0
60	20230629	191700	225766016	1795	1795	1795	1795	0
61	20230629	191600	225766016	1795	1795	1795	1795	0
62	20230629	191500	225766016	1795	1795	1795	1795	346
63	20230629	191400	225766016	1795	1795	1795	1795	0
64	20230629	191300	225766016	1795	1795	1795	1795	0
65	20230629	191200	225766016	1795	1795	1795	1795	0
66	20230629	191100	225766016	1795	1795	1795	1795	0
67	20230629	191000	225766016	1795	1795	1795	1795	0
68	20230629	190900	225766016	1795	1795	1795	1795	0
69	20230629	190800	225766016	1795	1795	1795	1795	0
70	20230629	190700	225766016	1795	1795	1795	1795	0
71	20230629	190600	225766016	1795	1795	1795	1795	0
72	20230629	190500	225766016	1795	1795	1795	1795	0
73	20230629	190400	225766016	1795	1795	1795	1795	0
74	20230629	190300	225766016	1795	1795	1795	1795	0
75	20230629	190200	225766016	1795	1795	1795	1795	0
76	20230629	190100	225766016	1795	1795	1795	1795	0
77	20230629	190000	225766016	1795	1795	1795	1795	0
78	20230629	185900	225766016	1795	1795	1795	1795	0
79	20230629	185800	225766016	1795	1795	1795	1795	0
80	20230629	185700	225766016	1795	1795	1795	1795	0
81	20230629	185600	225766016	1795	1795	1795	1795	0
82	20230629	185500	225766016	1795	1795	1795	1795	0
83	20230629	185400	225766016	1795	1795	1795	1795	0
84	20230629	185300	225766016	1795	1795	1795	1795	0
85	20230629	185200	225766016	1795	1795	1795	1795	0
86	20230629	185100	225766016	1795	1795	1795	1795	0
87	20230629	185000	225766016	1795	1795	1795	1795	0
88	20230629	184900	225766016	1795	1795	1795	1795	0
89	20230629	184800	225766016	1795	1795	1795	1795	0
90	20230629	184700	225766016	1795	1795	1795	1795	0
91	20230629	184600	225766016	1795	1795	1795	1795	0
92	20230629	184500	225766016	1795	1795	1795	1795	346
93	20230629	184400	225766016	1795	1795	1795	1795	0
94	20230629	184300	225766016	1795	1795	1795	1795	0
95	20230629	184200	225766016	1795	1795	1795	1795	0
96	20230629	184100	225766016	1795	1795	1795	1795	0
97	20230629	184000	225766016	1795	1795	1795	1795	0
98	20230629	183900	225766016	1795	1795	1795	1795	0
99	20230629	183800	225766016	1795	1795	1795	1795	0
100	20230629	183700	225766016	1795	1795	1795	1795	0
101	20230629	183600	225766016	1795	1795	1795	1795	0
102	20230629	183500	225766016	1795	1795	1795	1795	0
103	20230629	183400	225766016	1795	1795	1795	1795	0
104	20230629	183300	225766016	1795	1795	1795	1795	0
105	20230629	183200	225766016	1795	1795	1795	1795	0
106	20230629	183100	225766016	1795	1795	1795	1795	0
107	20230629	183000	225766016	1795	1795	1795	1795	0
108	20230629	182900	225766016	1795	1795	1795	1795	0
109	20230629	182800	225766016	1795	1795	1795	1795	0
110	20230629	182700	225766016	1795	1795	1795	1795	0
111	20230629	182600	225766016	1795	1795	1795	1795	0
112	20230629	182500	225766016	1795	1795	1795	1795	0
113	20230629	182400	225766016	1795	1795	1795	1795	0
114	20230629	182300	225766016	1795	1795	1795	1795	0
115	20230629	182200	225766016	1795	1795	1795	1795	0
116	20230629	182100	225766016	1795	1795	1795	1795	0
117	20230629	182000	225766016	1795	1795	1795	1795	0
118	20230629	181900	225766016	1795	1795	1795	1795	0
119	20230629	181800	225766016	1795	1795	1795	1795	0
120	20230629	181700	225766016	1795	1795	1795	1795	0
121	20230629	181600	225766016	1795	1795	1795	1795	0
122	20230629	181500	225766016	1795	1795	1795	1795	346
123	20230629	181400	225766016	1795	1795	1795	1795	0
124	20230629	181300	225766016	1795	1795	1795	1795	0
125	20230629	181200	225766016	1795	1795	1795	1795	0
126	20230629	181100	225766016	1795	1795	1795	1795	0
127	20230629	181000	225766016	1795	1795	1795	1795	0
128	20230629	180900	225766016	1795	1795	1795	1795	0
129	20230629	180800	225766016	1795	1795	1795	1795	0
130	20230629	180700	225766016	1795	1795	1795	1795	0
131	20230629	180600	225766016	1795	1795	1795	1795	0
132	20230629	180500	225766016	1795	1795	1795	1795	0
133	20230629	180400	225766016	1795	1795	1795	1795	0
134	20230629	180300	225766016	1795	1795	1795	1795	0
135	20230629	180200	225766016	1795	1795	1795	1795	0
136	20230629	180100	225766016	1795	1795	1795	1795	0
137	20230629	180000	225766016	1795	1795	1795	1795	0
138	20230629	175900	225766016	1795	1795	1795	1795	0
139	20230629	175800	225766016	1795	1795	1795	1795	0
140	20230629	175700	225766016	1795	1795	1795	1795	0
141	20230629	175600	225766016	1795	1795	1795	1795	0
142	20230629	175500	225766016	1795	1795	1795	1795	0
143	20230629	175400	225766016	1795	1795	1795	1795	0
144	20230629	175300	225766016	1795	1795	1795	1795	0
145	20230629	175200	225766016	1795	1795	1795	1795	0
146	20230629	175100	225766016	1795	1795	1795	1795	0
147	20230629	175000	225766016	1795	1795	1795	1795	0
148	20230629	174900	225766016	1795	1795	1795	1795	0
149	20230629	174800	225766016	1795	1795	1795	1795	0
150	20230629	174700	225766016	1795	1795	1795	1795	0
151	20230629	174600	225766016	1795	1795	1795	1795	0
152	20230629	174500	225766016	1795	1795	1795	1795	346
153	20230629	174400	225766016	1795	1795	1795	1795	0
154	20230629	174300	225766016	1795	1795	1795	1795	0
155	20230629	174200	225766016	1795	1795	1795	1795	0
156	20230629	174100	225766016	1795	1795	1795	1795	0
157	20230629	174000	225766016	1795	1795	1795	1795	0
158	20230629	173900	225766016	1795	1795	1795	1795	0
159	20230629	173800	225766016	1795	1795	1795	1795	0
160	20230629	173700	225766016	1795	1795	1795	1795	0
161	20230629	173600	225766016	1795	1795	1795	1795	0
162	20230629	173500	225766016	1795	1795	1795	1795	0
163	20230629	173400	225766016	1795	1795	1795	1795	0
164	20230629	173300	225766016	1795	1795	1795	1795	0
165	20230629	173200	225766016	1795	1795	1795	1795	0
166	20230629	173100	225766016	1795	1795	1795	1795	0
167	20230629	173000	225766016	1795	1795	1795	1795	0
168	20230629	172900	225766016	1795	1795	1795	1795	0
169	20230629	172800	225766016	1795	1795	1795	1795	0
170	20230629	172700	225766016	1795	1795	1795	1795	0
171	20230629	172600	225766016	1795	1795	1795	1795	0
172	20230629	172500	225766016	1795	1795	1795	1795	0
173	20230629	172400	225766016	1795	1795	1795	1795	0
174	20230629	172300	225766016	1795	1795	1795	1795	0
175	20230629	172200	225766016	1795	1795	1795	1795	0
176	20230629	172100	225766016	1795	1795	1795	1795	0
177	20230629	172000	225766016	1795	1795	1795	1795	0
178	20230629	171900	225766016	1795	1795	1795	1795	0
179	20230629	171800	225766016	1795	1795	1795	1795	0
180	20230629	171700	225766016	1795	1795	1795	1795	0
181	20230629	171600	225766016	1795	1795	1795	1795	0
182	20230629	171500	225766016	1795	1795	1795	1795	346
183	20230629	171400	225766016	1795	1795	1795	1795	0
184	20230629	171300	225766016	1795	1795	1795	1795	0
185	20230629	171200	225766016	1795	1795	1795	1795	0
186	20230629	171100	225766016	1795	1795	1795	1795	0
187	20230629	171000	225766016	1795	1795	1795	1795	0
188	20230629	170900	225766016	1795	1795	1795	1795	0
189	20230629	170800	225766016	1795	1795	1795	1795	0
190	20230629	170700	225766016	1795	1795	1795	1795	0
191	20230629	170600	225766016	1795	1795	1795	1795	0
192	20230629	170500	225766016	1795	1795	1795	1795	0
193	20230629	170400	225766016	1795	1795	1795	1795	0
194	20230629	170300	225766016	1795	1795	1795	1795	0
195	20230629	170200	225766016	1795	1795	1795	1795	0
196	20230629	170100	225766016	1795	1795	1795	1795	0
197	20230629	170000	225766016	1795	1795	1795	1795	0
198	20230629	165900	225766016	1795	1795	1795	1795	0
199	20230629	165800	225766016	1795	1795	1795	1795	0
200	20230629	165700	225766016	1795	1795	1795	1795	0
201	20230629	165600	225766016	1795	1795	1795	1795	0
202	20230629	165500	225766016	1795	1795	1795	1795	0
203	20230629	165400	225766016	1795	1795	1795	1795	0
204	20230629	165300	225766016	1795	1795	1795	1795	0
205	20230629	165200	225766016	1795	1795	1795	1795	0
206	20230629	165100	225766016	1795	1795	1795	1795	0
207	20230629	165000	225766016	1795	1795	1795	1795	0
208	20230629	164900	225766016	1795	1795	1795	1795	0
209	20230629	164800	225766016	1795	1795	1795	1795	0
210	20230629	164700	225766016	1795	1795	1795	1795	0
211	20230629	164600	225766016	1795	1795	1795	1795	0
212	20230629	164500	225766016	1795	1795	1795	1795	346
213	20230629	164400	225766016	1795	1795	1795	1795	0
214	20230629	164300	225766016	1795	1795	1795	1795	0
215	20230629	164200	225766016	1795	1795	1795	1795	0
216	20230629	164100	225766016	1795	1795	1795	1795	0
217	20230629	164000	225766016	1795	1795	1795	1795	0
218	20230629	163900	225766016	1795	1795	1795	1795	0
219	20230629	163800	225766016	1795	1795	1795	1795	0
220	20230629	163700	225766016	1795	1795	1795	1795	0
221	20230629	163600	225766016	1795	1795	1795	1795	0
222	20230629	163500	225766016	1795	1795	1795	1795	0
223	20230629	163400	225766016	1795	1795	1795	1795	0
224	20230629	163300	225766016	1795	1795	1795	1795	0
225	20230629	163200	225766016	1795	1795	1795	1795	0
226	20230629	163100	225766016	1795	1795	1795	1795	0
227	20230629	163000	225766016	1795	1795	1795	1795	0
228	20230629	162900	225766016	1795	1795	1795	1795	0
229	20230629	162800	225766016	1795	1795	1795	1795	0
230	20230629	162700	225766016	1795	1795	1795	1795	0
231	20230629	162600	225766016	1795	1795	1795	1795	0
232	20230629	162500	225766016	1795	1795	1795	1795	0
233	20230629	162400	225766016	1795	1795	1795	1795	0
234	20230629	162300	225766016	1795	1795	1795	1795	0
235	20230629	162200	225766016	1795	1795	1795	1795	0
236	20230629	162100	225766016	1795	1795	1795	1795	0
237	20230629	162000	225766016	1795	1795	1795	1795	0
238	20230629	161900	225766016	1795	1795	1795	1795	0
239	20230629	161800	225766016	1795	1795	1795	1795	0
240	20230629	161700	225766016	1795	1795	1795	1795	0
241	20230629	161600	225766016	1795	1795	1795	1795	0
242	20230629	161500	225766016	1795	1795	1795	1795	346
243	20230629	161400	225766016	1795	1795	1795	1795	0
244	20230629	161300	225766016	1795	1795	1795	1795	0
245	20230629	161200	225766016	1795	1795	1795	1795	0
246	20230629	161100	225766016	1795	1795	1795	1795	0
247	20230629	161000	225766016	1795	1795	1795	1795	0
248	20230629	160900	225766016	1795	1795	1795	1795	0
249	20230629	160800	225766016	1795	1795	1795	1795	0
250	20230629	160700	225766016	1795	1795	1795	1795	0
251	20230629	160600	225766016	1795	1795	1795	1795	0
252	20230629	160500	225766016	1795	1795	1795	1795	0
253	20230629	160400	225766016	1795	1795	1795	1795	0
254	20230629	160300	225766016	1795	1795	1795	1795	0
255	20230629	160200	225766016	1795	1795	1795	1795	0
256	20230629	160100	225766016	1795	1795	1795	1795	0
257	20230629	160000	225766016	1795	1795	1795	1795	0
258	20230629	155900	225766016	1795	1795	1795	1795	0
259	20230629	155800	225766016	1795	1795	1795	1795	0
260	20230629	155700	225766016	1795	1795	1795	1795	0
261	20230629	155600	225766016	1795	1795	1795	1795	0
262	20230629	155500	225766016	1795	1795	1795	1795	0
263	20230629	155400	225766016	1795	1795	1795	1795	0
264	20230629	155300	225766016	1795	1795	1795	1795	0
265	20230629	155200	225766016	1795	1795	1795	1795	0
266	20230629	155100	225766016	1795	1795	1795	1795	0
267	20230629	155000	225766016	1795	1795	1795	1795	0
268	20230629	154900	225766016	1795	1795	1795	1795	0
269	20230629	154800	225766016	1795	1795	1795	1795	0
270	20230629	154700	225766016	1795	1795	1795	1795	0
271	20230629	154600	225766016	1795	1795	1795	1795	0
272	20230629	154500	225766016	1795	1795	1795	1795	346
273	20230629	154400	225766016	1795	1795	1795	1795	0
274	20230629	154300	225766016	1795	1795	1795	1795	0
275	20230629	154200	225766016	1795	1795	1795	1795	0
276	20230629	154100	225766016	1795	1795	1795	1795	0
277	20230629	154000	225766016	1795	1795	1795	1795	0
278	20230629	153900	225766016	1795	1795	1795	1795	0
279	20230629	153800	225766016	1795	1795	1795	1795	0
280	20230629	153700	225766016	1795	1795	1795	1795	0
281	20230629	153600	225766016	1795	1795	1795	1795	0
282	20230629	153500	225766016	1795	1795	1795	1795	0
283	20230629	153400	225766016	1795	1795	1795	1795	0
284	20230629	153300	225766016	1795	1795	1795	1795	0
285	20230629	153200	225766016	1795	1795	1795	1795	0
286	20230629	153100	225766016	1795	1795	1795	1795	0
287	20230629	153000	225766016	1795	1795	1795	1795	346
288	20230629	152900	225144946	1791	1791	1791	1791	0
289	20230629	152800	225144946	1791	1791	1791	1791	0
290	20230629	152700	225144946	1791	1791	1791	1791	0
291	20230629	152600	225144946	1791	1791	1791	1791	0
292	20230629	152500	225144946	1791	1791	1791	1791	0
293	20230629	152400	225144946	1791	1791	1791	1791	0
294	20230629	152300	225144946	1791	1791	1791	1791	0
295	20230629	152200	225144946	1791	1791	1791	1791	0
296	20230629	152100	225144946	1791	1791	1791	1791	0
297	20230629	152000	225144946	1791	1791	1791	1791	0
298	20230629	151900	225144946	1791	1793	1793	1791	388
299	20230629	151800	224449702	1794	1795	1795	1794	644
300	20230629	151700	223294212	1795	1794	1795	1794	30
301	20230629	151600	223240391	1795	1795	1795	1795	264
302	20230629	151500	222766511	1795	1794	1795	1794	521
303	20230629	151400	221831337	1794	1795	1795	1794	145
304	20230629	151300	221571072	1795	1795	1795	1795	52
305	20230629	151200	221477732	1797	1797	1797	1797	0
306	20230629	151100	221477732	1797	1797	1797	1797	313
307	20230629	151000	220915271	1803	1803	1803	1803	0
308	20230629	150900	220915271	1803	1803	1803	1803	0
309	20230629	150800	220915271	1803	1803	1803	1803	0
310	20230629	150700	220915271	1803	1803	1803	1803	512
311	20230629	150600	219992135	1805	1805	1805	1805	0
312	20230629	150500	219992135	1805	1805	1805	1805	0
313	20230629	150400	219992135	1805	1796	1805	1793	492
314	20230629	150300	219109391	1796	1797	1797	1796	167
315	20230629	150200	218809293	1796	1797	1797	1796	25
316	20230629	150100	218764389	1796	1796	1796	1796	21
317	20230629	150000	218726673	1796	1797	1797	1796	187
318	20230629	145900	218390648	1796	1796	1796	1796	20
319	20230629	145800	218354728	1796	1796	1796	1796	44
320	20230629	145700	218275704	1796	1796	1796	1796	200
321	20230629	145600	217916504	1796	1796	1796	1796	137
322	20230629	145500	217670452	1796	1797	1797	1796	344
323	20230629	145400	217052515	1797	1797	1797	1797	0
324	20230629	145300	217052515	1797	1797	1797	1797	167
325	20230629	145200	216752416	1796	1796	1796	1796	0
326	20230629	145100	216752416	1796	1796	1796	1796	20
327	20230629	145000	216716496	1793	1793	1793	1793	20
328	20230629	144900	216680636	1790	1790	1790	1790	0
329	20230629	144800	216680636	1790	1792	1792	1790	558
330	20230629	144700	215681380	1797	1792	1797	1792	166
331	20230629	144600	215383443	1792	1792	1792	1792	561
332	20230629	144500	214378131	1790	1790	1790	1790	0
333	20230629	144400	214378131	1790	1790	1790	1790	0
334	20230629	144300	214378131	1790	1790	1790	1790	0
335	20230629	144200	214378131	1790	1790	1790	1790	48
336	20230629	144100	214292211	1784	1784	1784	1784	0
337	20230629	144000	214292211	1784	1784	1784	1784	0
338	20230629	143900	214292211	1784	1784	1784	1784	0
339	20230629	143800	214292211	1784	1793	1793	1784	5000
340	20230629	143700	205354386	1793	1793	1793	1793	0
341	20230629	143600	205354386	1793	1793	1793	1793	0
342	20230629	143500	205354386	1793	1793	1793	1793	189
343	20230629	143400	205015509	1793	1793	1793	1793	352
344	20230629	143300	204384373	1792	1792	1792	1792	0
345	20230629	143200	204384373	1792	1792	1792	1792	48
346	20230629	143100	204298357	1791	1791	1791	1791	100
347	20230629	143000	204119257	1790	1790	1790	1790	0
348	20230629	142900	204119257	1790	1790	1790	1790	1
349	20230629	142800	204117467	1800	1801	1801	1787	1002
350	20230629	142700	202326134	1786	1793	1793	1786	1248
351	20230629	142600	200093998	1789	1789	1789	1789	0
352	20230629	142500	200093998	1789	1789	1789	1789	0
353	20230629	142400	200093998	1789	1789	1789	1789	0
354	20230629	142300	200093998	1789	1801	1801	1789	275
355	20230629	142200	199600584	1801	1802	1802	1801	257
356	20230629	142100	199137525	1802	1802	1802	1802	29
357	20230629	142000	199085267	1802	1803	1803	1802	189
358	20230629	141900	198744522	1801	1801	1801	1801	0
359	20230629	141800	198744522	1801	1801	1801	1801	2
360	20230629	141700	198740920	1803	1801	1803	1801	14
361	20230629	141600	198715682	1801	1801	1801	1801	54
362	20230629	141500	198618428	1801	1801	1801	1801	22
363	20230629	141400	198578806	1801	1801	1801	1801	128
364	20230629	141300	198348278	1803	1803	1803	1803	1
365	20230629	141200	198346475	1803	1803	1804	1803	403
366	20230629	141100	197619744	1803	1804	1804	1803	209
367	20230629	141000	197242737	1803	1803	1803	1803	0
368	20230629	140900	197242737	1803	1803	1803	1803	4
369	20230629	140800	197235525	1801	1801	1801	1801	0
370	20230629	140700	197235525	1801	1801	1801	1801	0
371	20230629	140600	197235525	1801	1801	1801	1801	6
372	20230629	140500	197224719	1800	1802	1802	1800	4
373	20230629	140400	197217515	1803	1803	1803	1803	155
374	20230629	140300	196938050	1803	1803	1803	1803	240
375	20230629	140200	196505330	1803	1801	1803	1801	52
376	20230629	140100	196411670	1800	1800	1800	1800	1
377	20230629	140000	196409870	1800	1800	1800	1800	46
378	20230629	135900	196327070	1800	1800	1800	1800	6
379	20230629	135800	196316270	1799	1804	1804	1799	600
380	20230629	135700	195235314	1803	1803	1803	1803	93
381	20230629	135600	195067635	1805	1806	1806	1803	573
382	20230629	135500	194033509	1807	1805	1807	1805	33
383	20230629	135400	193973938	1804	1805	1805	1804	59
384	20230629	135300	193867486	1805	1805	1805	1805	133
385	20230629	135200	193627421	1810	1808	1810	1804	841
386	20230629	135100	192107637	1811	1811	1811	1811	0
387	20230629	135000	192107637	1811	1811	1811	1811	0
388	20230629	134900	192107637	1811	1811	1811	1811	480
389	20230629	134800	191238357	1815	1815	1815	1815	0
390	20230629	134700	191238357	1815	1815	1815	1815	5
391	20230629	134600	191229282	1815	1815	1815	1815	0
392	20230629	134500	191229282	1815	1815	1815	1815	0
393	20230629	134400	191229282	1815	1815	1815	1815	0
394	20230629	134300	191229282	1815	1813	1815	1813	641
395	20230629	134200	190065984	1807	1807	1807	1807	119
396	20230629	134100	189850951	1805	1805	1805	1805	0
397	20230629	134000	189850951	1805	1805	1805	1805	25
398	20230629	133900	189805826	1806	1812	1812	1804	205
399	20230629	133800	189435015	1812	1812	1812	1812	41
400	20230629	133700	189360723	1812	1816	1816	1812	435
401	20230629	133600	188570770	1815	1815	1815	1815	17
402	20230629	133500	188539915	1815	1815	1815	1815	8
403	20230629	133400	188525395	1813	1813	1813	1813	0
404	20230629	133300	188525395	1813	1813	1813	1813	0
405	20230629	133200	188525395	1813	1813	1813	1813	49
406	20230629	133100	188436558	1816	1816	1816	1816	0
407	20230629	133000	188436558	1816	1817	1818	1816	423
408	20230629	132900	187667583	1817	1817	1817	1817	1
409	20230629	132800	187665766	1817	1816	1817	1816	48
410	20230629	132700	187578554	1816	1815	1816	1815	5
411	20230629	132600	187569478	1815	1814	1815	1814	121
412	20230629	132500	187349977	1813	1813	1813	1813	1
413	20230629	132400	187348164	1813	1813	1813	1813	0
414	20230629	132300	187348164	1813	1814	1814	1812	31
415	20230629	132200	187291961	1815	1815	1815	1815	143
416	20230629	132100	187032416	1814	1814	1814	1814	0
417	20230629	132000	187032416	1814	1820	1820	1814	1439
418	20230629	131900	184415652	1818	1818	1818	1818	0
419	20230629	131800	184415652	1818	1818	1818	1818	8
420	20230629	131700	184401108	1818	1818	1818	1818	7
421	20230629	131600	184388382	1817	1817	1817	1817	207
422	20230629	131500	184012263	1815	1815	1815	1815	0
423	20230629	131400	184012263	1815	1815	1815	1815	0
424	20230629	131300	184012263	1815	1815	1815	1815	0
425	20230629	131200	184012263	1815	1815	1815	1815	49
426	20230629	131100	183923328	1815	1815	1815	1815	0
427	20230629	131000	183923328	1815	1815	1815	1815	280
428	20230629	130900	183415128	1815	1815	1815	1815	0
429	20230629	130800	183415128	1815	1814	1815	1814	163
430	20230629	130700	183119309	1815	1815	1815	1815	100
431	20230629	130600	182937809	1815	1815	1815	1815	385
432	20230629	130500	182239034	1824	1824	1824	1824	0
433	20230629	130400	182239034	1824	1824	1824	1824	0
434	20230629	130300	182239034	1824	1824	1824	1824	0
435	20230629	130200	182239034	1824	1823	1824	1813	1125
436	20230629	130100	180197757	1823	1823	1823	1823	26
437	20230629	130000	180150359	1824	1823	1824	1823	657
438	20230629	125900	178952033	1824	1823	1824	1823	439
439	20230629	125800	178151549	1822	1822	1822	1822	0
440	20230629	125700	178151549	1822	1822	1822	1822	22
441	20230629	125600	178111465	1820	1820	1820	1820	0
442	20230629	125500	178111465	1820	1820	1820	1820	3
443	20230629	125400	178106005	1820	1820	1820	1820	72
444	20230629	125300	177974965	1819	1819	1819	1819	0
445	20230629	125200	177974965	1819	1820	1820	1819	159
446	20230629	125100	177685586	1820	1820	1820	1820	0
447	20230629	125000	177685586	1820	1820	1820	1819	101
448	20230629	124900	177501774	1822	1821	1822	1821	161
449	20230629	124800	177208592	1820	1821	1821	1820	595
450	20230629	124700	176125102	1822	1822	1822	1822	0
451	20230629	124600	176125102	1822	1822	1822	1822	0
452	20230629	124500	176125102	1822	1822	1822	1822	1
453	20230629	124400	176123280	1822	1822	1822	1822	0
454	20230629	124300	176123280	1822	1822	1822	1822	0
455	20230629	124200	176123280	1822	1822	1822	1822	0
456	20230629	124100	176123280	1822	1822	1822	1822	0
457	20230629	124000	176123280	1822	1817	1822	1816	209
458	20230629	123900	175743492	1818	1818	1818	1818	0
459	20230629	123800	175743492	1818	1818	1818	1818	230
460	20230629	123700	175325352	1822	1822	1822	1822	25
461	20230629	123600	175279802	1819	1819	1819	1819	484
462	20230629	123500	174399406	1819	1824	1824	1819	1105
463	20230629	123400	172388910	1820	1820	1820	1820	0
464	20230629	123300	172388910	1820	1819	1820	1819	556
465	20230629	123200	171377040	1820	1820	1820	1820	0
466	20230629	123100	171377040	1820	1820	1820	1819	116
467	20230629	123000	171165952	1819	1819	1819	1819	80
468	20230629	122900	171020432	1817	1817	1817	1817	0
469	20230629	122800	171020432	1817	1817	1817	1817	2
470	20230629	122700	171016798	1820	1820	1820	1820	0
471	20230629	122600	171016798	1820	1817	1820	1817	26
472	20230629	122500	170969553	1817	1817	1817	1817	2
473	20230629	122400	170965919	1817	1815	1817	1815	32
474	20230629	122300	170907808	1815	1815	1815	1815	57
475	20230629	122200	170804353	1815	1815	1815	1815	18
476	20230629	122100	170771683	1815	1815	1815	1815	93
477	20230629	122000	170602888	1815	1815	1815	1814	1393
478	20230629	121900	168075984	1814	1813	1814	1813	55
479	20230629	121800	167976241	1813	1812	1813	1812	30
480	20230629	121700	167921880	1812	1812	1812	1812	0
481	20230629	121600	167921880	1812	1812	1812	1812	0
482	20230629	121500	167921880	1812	1810	1812	1810	5
483	20230629	121400	167912828	1809	1809	1809	1809	0
484	20230629	121300	167912828	1809	1808	1809	1808	9
485	20230629	121200	167896552	1807	1806	1807	1806	170
486	20230629	121100	167589528	1806	1806	1806	1806	34
487	20230629	121000	167528124	1806	1805	1806	1805	67
488	20230629	120900	167407126	1805	1805	1805	1805	0
489	20230629	120800	167407126	1805	1804	1805	1804	5
490	20230629	120700	167398104	1805	1805	1805	1805	0
491	20230629	120600	167398104	1805	1805	1805	1805	0
492	20230629	120500	167398104	1805	1805	1805	1805	0
493	20230629	120400	167398104	1805	1805	1805	1805	0
494	20230629	120300	167398104	1805	1805	1805	1805	0
495	20230629	120200	167398104	1805	1805	1805	1805	0
496	20230629	120100	167398104	1805	1805	1805	1805	0
497	20230629	120000	167398104	1805	1805	1805	1805	0
498	20230629	115900	167398104	1805	1805	1805	1805	84
499	20230629	115800	167246484	1806	1806	1806	1806	210
500	20230629	115700	166867224	1806	1806	1806	1806	2
501	20230629	115600	166863612	1806	1806	1806	1806	0
502	20230629	115500	166863612	1806	1805	1806	1805	2008
503	20230629	115400	163237252	1805	1805	1805	1805	0
504	20230629	115300	163237252	1805	1805	1805	1805	0
505	20230629	115200	163237252	1805	1805	1805	1805	8
506	20230629	115100	163222812	1800	1800	1800	1800	0
507	20230629	115000	163222812	1800	1799	1800	1799	1353
508	20230629	114900	160787413	1799	1799	1799	1799	0
509	20230629	114800	160787413	1799	1799	1799	1799	816
510	20230629	114700	159319429	1799	1799	1799	1799	24
511	20230629	114600	159276253	1795	1795	1795	1795	0
512	20230629	114500	159276253	1795	1795	1795	1795	83
513	20230629	114400	159127268	1795	1795	1795	1795	169
514	20230629	114300	158823913	1795	1795	1795	1795	0
515	20230629	114200	158823913	1795	1793	1795	1793	534
516	20230629	114100	157865471	1793	1793	1793	1793	1
517	20230629	114000	157863678	1794	1794	1794	1794	185
518	20230629	113900	157531788	1794	1794	1794	1794	66
519	20230629	113800	157413384	1794	1794	1794	1794	3
520	20230629	113700	157408002	1794	1794	1794	1794	0
521	20230629	113600	157408002	1794	1794	1794	1794	1
522	20230629	113500	157406208	1786	1786	1786	1786	0
523	20230629	113400	157406208	1786	1786	1786	1786	0
524	20230629	113300	157406208	1786	1786	1786	1786	0
525	20230629	113200	157406208	1786	1786	1786	1786	0
526	20230629	113100	157406208	1786	1786	1786	1786	0
527	20230629	113000	157406208	1786	1786	1786	1786	0
528	20230629	112900	157406208	1786	1786	1786	1786	0
529	20230629	112800	157406208	1786	1786	1786	1786	0
530	20230629	112700	157406208	1786	1786	1786	1786	0
531	20230629	112600	157406208	1786	1786	1786	1786	9
532	20230629	112500	157390134	1783	1783	1783	1783	0
533	20230629	112400	157390134	1783	1786	1786	1781	4166
534	20230629	112300	149961187	1785	1795	1795	1785	2000
535	20230629	112200	146381548	1798	1794	1798	1794	575
536	20230629	112100	145347754	1794	1794	1794	1794	137
537	20230629	112000	145101976	1794	1794	1794	1794	0
538	20230629	111900	145101976	1794	1794	1794	1794	15
539	20230629	111800	145075066	1788	1788	1788	1788	0
540	20230629	111700	145075066	1788	1788	1788	1788	0
541	20230629	111600	145075066	1788	1788	1788	1788	0
542	20230629	111500	145075066	1788	1788	1788	1788	0
543	20230629	111400	145075066	1788	1788	1788	1788	0
544	20230629	111300	145075066	1788	1788	1788	1788	0
545	20230629	111200	145075066	1788	1788	1788	1788	0
546	20230629	111100	145075066	1788	1788	1788	1788	0
547	20230629	111000	145075066	1788	1788	1788	1788	124
548	20230629	110900	144853354	1787	1787	1787	1787	0
549	20230629	110800	144853354	1787	1787	1787	1787	177
550	20230629	110700	144537055	1792	1792	1792	1792	0
551	20230629	110600	144537055	1792	1794	1794	1792	703
552	20230629	110500	143275908	1797	1797	1797	1797	1
553	20230629	110400	143274111	1798	1798	1798	1798	0
554	20230629	110300	143274111	1798	1798	1798	1798	0
555	20230629	110200	143274111	1798	1798	1798	1798	0
556	20230629	110100	143274111	1798	1798	1798	1798	2
557	20230629	110000	143270515	1787	1787	1787	1787	0
558	20230629	105900	143270515	1787	1787	1787	1787	60
559	20230629	105800	143163295	1795	1795	1795	1795	81
560	20230629	105700	143017900	1800	1800	1800	1800	24
561	20230629	105600	142974700	1801	1799	1801	1799	1824
562	20230629	105500	139689712	1800	1800	1800	1800	500
563	20230629	105400	138789712	1804	1804	1804	1804	0
564	20230629	105300	138789712	1804	1804	1804	1804	0
565	20230629	105200	138789712	1804	1792	1804	1792	1300
566	20230629	105100	136453714	1785	1785	1785	1785	0
567	20230629	105000	136453714	1785	1785	1785	1785	78
568	20230629	104900	136314484	1784	1784	1784	1784	0
569	20230629	104800	136314484	1784	1783	1784	1783	31
570	20230629	104700	136259183	1792	1792	1792	1792	0
571	20230629	104600	136259183	1792	1786	1792	1786	506
572	20230629	104500	135354661	1782	1782	1782	1782	4
573	20230629	104400	135347533	1781	1783	1783	1781	500
574	20230629	104300	134456624	1781	1781	1781	1781	0
575	20230629	104200	134456624	1781	1781	1781	1781	0
576	20230629	104100	134456624	1781	1781	1781	1781	0
577	20230629	104000	134456624	1781	1782	1782	1781	126
578	20230629	103900	134232202	1783	1783	1783	1783	345
579	20230629	103800	133617067	1782	1782	1782	1782	0
580	20230629	103700	133617067	1782	1782	1782	1782	83
581	20230629	103600	133469161	1780	1780	1780	1780	0
582	20230629	103500	133469161	1780	1780	1780	1780	0
583	20230629	103400	133469161	1780	1780	1780	1780	309
584	20230629	103300	132919141	1781	1784	1785	1781	5322
585	20230629	103200	123428291	1792	1785	1792	1785	185
586	20230629	103100	123097898	1785	1786	1786	1785	679
587	20230629	103000	121885794	1785	1786	1786	1785	620
588	20230629	102900	120778594	1785	1787	1787	1785	4316
589	20230629	102800	113071301	1786	1786	1786	1786	79
590	20230629	102700	112930207	1792	1794	1794	1792	1568
591	20230629	102600	110118391	1796	1796	1796	1796	0
592	20230629	102500	110118391	1796	1796	1796	1796	0
593	20230629	102400	110118391	1796	1796	1796	1796	1
594	20230629	102300	110116595	1789	1789	1789	1789	0
595	20230629	102200	110116595	1789	1789	1789	1789	0
596	20230629	102100	110116595	1789	1789	1789	1789	0
597	20230629	102000	110116595	1789	1789	1789	1789	0
598	20230629	101900	110116595	1789	1789	1789	1789	2
599	20230629	101800	110113017	1785	1785	1785	1785	0
600	20230629	101700	110113017	1785	1785	1785	1785	0
601	20230629	101600	110113017	1785	1785	1785	1785	0
602	20230629	101500	110113017	1785	1796	1796	1785	1120
603	20230629	101400	108112569	1796	1795	1796	1795	202
604	20230629	101300	107749872	1793	1793	1793	1793	0
605	20230629	101200	107749872	1793	1792	1793	1792	2602
606	20230629	101100	103084586	1792	1792	1792	1792	0
607	20230629	101000	103084586	1792	1792	1792	1792	371
608	20230629	100900	102419754	1790	1793	1793	1790	465
609	20230629	100800	101586299	1794	1794	1794	1794	0
610	20230629	100700	101586299	1794	1794	1794	1794	24
611	20230629	100600	101543243	1795	1795	1795	1795	0
612	20230629	100500	101543243	1795	1795	1795	1795	86
613	20230629	100400	101388873	1786	1786	1786	1786	0
614	20230629	100300	101388873	1786	1789	1789	1786	400
615	20230629	100200	100673804	1785	1802	1804	1785	2521
616	20230629	100100	96161310	1802	1801	1802	1801	55
617	20230629	100000	96062204	1801	1806	1806	1801	265
618	20230629	095900	95584914	1808	1806	1808	1806	160
619	20230629	095800	95295750	1808	1808	1808	1808	0
620	20230629	095700	95295750	1808	1808	1808	1808	0
621	20230629	095600	95295750	1808	1808	1808	1808	250
622	20230629	095500	94843750	1808	1808	1808	1808	10
623	20230629	095400	94825670	1797	1795	1797	1795	256
624	20230629	095300	94365950	1795	1793	1795	1793	592
625	20230629	095200	93304406	1793	1793	1793	1793	624
626	20230629	095100	92185574	1793	1793	1793	1793	0
627	20230629	095000	92185574	1793	1793	1793	1793	1051
628	20230629	094900	90301131	1785	1785	1785	1785	0
629	20230629	094800	90301131	1785	1785	1785	1785	10
630	20230629	094700	90283281	1784	1784	1784	1784	0
631	20230629	094600	90283281	1784	1785	1785	1784	77
632	20230629	094500	90145911	1794	1794	1794	1793	443
633	20230629	094400	89351175	1794	1794	1794	1794	0
634	20230629	094300	89351175	1794	1794	1794	1794	10
635	20230629	094200	89333235	1794	1794	1794	1794	24
636	20230629	094100	89290179	1794	1789	1794	1783	753
637	20230629	094000	87946643	1790	1793	1795	1790	5126
638	20230629	093900	78767096	1793	1796	1796	1793	1598
639	20230629	093800	75900189	1796	1796	1796	1796	150
640	20230629	093700	75630789	1796	1796	1796	1796	10
641	20230629	093600	75612829	1796	1795	1796	1794	1129
642	20230629	093500	73587274	1800	1799	1800	1795	70
643	20230629	093400	73461557	1799	1804	1804	1799	6553
644	20230629	093300	61658619	1803	1805	1805	1803	259
645	20230629	093200	61191441	1806	1806	1806	1806	110
646	20230629	093100	60992781	1806	1804	1806	1804	7
647	20230629	093000	60980141	1804	1809	1809	1804	5835
648	20230629	092900	50438988	1810	1815	1815	1810	4372
649	20230629	092800	42524590	1816	1816	1816	1816	19
650	20230629	092700	42490086	1826	1826	1826	1826	0
651	20230629	092600	42490086	1826	1825	1826	1825	1000
652	20230629	092500	40664378	1825	1817	1825	1816	1402
653	20230629	092400	38118336	1825	1825	1825	1825	1
654	20230629	092300	38116511	1820	1823	1823	1820	6372
655	20230629	092200	26503854	1827	1827	1827	1827	0
656	20230629	092100	26503854	1827	1825	1827	1825	300
657	20230629	092000	25956064	1825	1825	1825	1825	1000
658	20230629	091900	24131064	1825	1825	1825	1822	158
659	20230629	091800	23843041	1825	1825	1825	1825	50
660	20230629	091700	23751791	1825	1825	1825	1825	0
661	20230629	091600	23751791	1825	1820	1825	1820	607
662	20230629	091500	22646593	1820	1820	1820	1820	50
663	20230629	091400	22555593	1820	1820	1820	1820	0
664	20230629	091300	22555593	1820	1820	1820	1820	1
665	20230629	091200	22553773	1822	1822	1822	1822	62
666	20230629	091100	22440809	1820	1819	1820	1819	1780
667	20230629	091000	19201712	1820	1820	1820	1820	0
668	20230629	090900	19201712	1820	1820	1820	1820	2
669	20230629	090800	19198072	1807	1807	1807	1807	86
670	20230629	090700	19042670	1817	1817	1817	1817	269
671	20230629	090600	18553897	1817	1805	1817	1805	1060
672	20230629	090500	16640040	1805	1805	1805	1805	0
673	20230629	090400	16640040	1805	1805	1805	1805	0
674	20230629	090300	16640040	1805	1801	1806	1801	1026
675	20230629	090200	14787932	1801	1809	1815	1800	4047
676	20230629	090100	7477281	1809	1811	1815	1809	2186
677	20230629	090000	3516317	1812	1817	1817	1812	1936