KissMeData/321820/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	203500	279403005	5260	5260	5260	5260	1942
3	20230629	203400	279403005	5260	5260	5260	5260	0
4	20230629	203300	279403005	5260	5260	5260	5260	0
5	20230629	203200	279403005	5260	5260	5260	5260	0
6	20230629	203100	279403005	5260	5260	5260	5260	0
7	20230629	203000	279403005	5260	5260	5260	5260	0
8	20230629	202900	279403005	5260	5260	5260	5260	0
9	20230629	202800	279403005	5260	5260	5260	5260	0
10	20230629	202700	279403005	5260	5260	5260	5260	0
11	20230629	202600	279403005	5260	5260	5260	5260	0
12	20230629	202500	279403005	5260	5260	5260	5260	0
13	20230629	202400	279403005	5260	5260	5260	5260	0
14	20230629	202300	279403005	5260	5260	5260	5260	0
15	20230629	202200	279403005	5260	5260	5260	5260	0
16	20230629	202100	279403005	5260	5260	5260	5260	0
17	20230629	202000	279403005	5260	5260	5260	5260	0
18	20230629	201900	279403005	5260	5260	5260	5260	0
19	20230629	201800	279403005	5260	5260	5260	5260	0
20	20230629	201700	279403005	5260	5260	5260	5260	0
21	20230629	201600	279403005	5260	5260	5260	5260	0
22	20230629	201500	279403005	5260	5260	5260	5260	0
23	20230629	201400	279403005	5260	5260	5260	5260	0
24	20230629	201300	279403005	5260	5260	5260	5260	0
25	20230629	201200	279403005	5260	5260	5260	5260	0
26	20230629	201100	279403005	5260	5260	5260	5260	0
27	20230629	201000	279403005	5260	5260	5260	5260	0
28	20230629	200900	279403005	5260	5260	5260	5260	0
29	20230629	200800	279403005	5260	5260	5260	5260	0
30	20230629	200700	279403005	5260	5260	5260	5260	0
31	20230629	200600	279403005	5260	5260	5260	5260	0
32	20230629	200500	279403005	5260	5260	5260	5260	1942
33	20230629	200400	279403005	5260	5260	5260	5260	0
34	20230629	200300	279403005	5260	5260	5260	5260	0
35	20230629	200200	279403005	5260	5260	5260	5260	0
36	20230629	200100	279403005	5260	5260	5260	5260	0
37	20230629	200000	279403005	5260	5260	5260	5260	0
38	20230629	195900	279403005	5260	5260	5260	5260	0
39	20230629	195800	279403005	5260	5260	5260	5260	0
40	20230629	195700	279403005	5260	5260	5260	5260	0
41	20230629	195600	279403005	5260	5260	5260	5260	0
42	20230629	195500	279403005	5260	5260	5260	5260	0
43	20230629	195400	279403005	5260	5260	5260	5260	0
44	20230629	195300	279403005	5260	5260	5260	5260	0
45	20230629	195200	279403005	5260	5260	5260	5260	0
46	20230629	195100	279403005	5260	5260	5260	5260	0
47	20230629	195000	279403005	5260	5260	5260	5260	0
48	20230629	194900	279403005	5260	5260	5260	5260	0
49	20230629	194800	279403005	5260	5260	5260	5260	0
50	20230629	194700	279403005	5260	5260	5260	5260	0
51	20230629	194600	279403005	5260	5260	5260	5260	0
52	20230629	194500	279403005	5260	5260	5260	5260	0
53	20230629	194400	279403005	5260	5260	5260	5260	0
54	20230629	194300	279403005	5260	5260	5260	5260	0
55	20230629	194200	279403005	5260	5260	5260	5260	0
56	20230629	194100	279403005	5260	5260	5260	5260	0
57	20230629	194000	279403005	5260	5260	5260	5260	0
58	20230629	193900	279403005	5260	5260	5260	5260	0
59	20230629	193800	279403005	5260	5260	5260	5260	0
60	20230629	193700	279403005	5260	5260	5260	5260	0
61	20230629	193600	279403005	5260	5260	5260	5260	0
62	20230629	193500	279403005	5260	5260	5260	5260	1942
63	20230629	193400	279403005	5260	5260	5260	5260	0
64	20230629	193300	279403005	5260	5260	5260	5260	0
65	20230629	193200	279403005	5260	5260	5260	5260	0
66	20230629	193100	279403005	5260	5260	5260	5260	0
67	20230629	193000	279403005	5260	5260	5260	5260	0
68	20230629	192900	279403005	5260	5260	5260	5260	0
69	20230629	192800	279403005	5260	5260	5260	5260	0
70	20230629	192700	279403005	5260	5260	5260	5260	0
71	20230629	192600	279403005	5260	5260	5260	5260	0
72	20230629	192500	279403005	5260	5260	5260	5260	0
73	20230629	192400	279403005	5260	5260	5260	5260	0
74	20230629	192300	279403005	5260	5260	5260	5260	0
75	20230629	192200	279403005	5260	5260	5260	5260	0
76	20230629	192100	279403005	5260	5260	5260	5260	0
77	20230629	192000	279403005	5260	5260	5260	5260	0
78	20230629	191900	279403005	5260	5260	5260	5260	0
79	20230629	191800	279403005	5260	5260	5260	5260	0
80	20230629	191700	279403005	5260	5260	5260	5260	0
81	20230629	191600	279403005	5260	5260	5260	5260	0
82	20230629	191500	279403005	5260	5260	5260	5260	0
83	20230629	191400	279403005	5260	5260	5260	5260	0
84	20230629	191300	279403005	5260	5260	5260	5260	0
85	20230629	191200	279403005	5260	5260	5260	5260	0
86	20230629	191100	279403005	5260	5260	5260	5260	0
87	20230629	191000	279403005	5260	5260	5260	5260	0
88	20230629	190900	279403005	5260	5260	5260	5260	0
89	20230629	190800	279403005	5260	5260	5260	5260	0
90	20230629	190700	279403005	5260	5260	5260	5260	0
91	20230629	190600	279403005	5260	5260	5260	5260	0
92	20230629	190500	279403005	5260	5260	5260	5260	1942
93	20230629	190400	279403005	5260	5260	5260	5260	0
94	20230629	190300	279403005	5260	5260	5260	5260	0
95	20230629	190200	279403005	5260	5260	5260	5260	0
96	20230629	190100	279403005	5260	5260	5260	5260	0
97	20230629	190000	279403005	5260	5260	5260	5260	0
98	20230629	185900	279403005	5260	5260	5260	5260	0
99	20230629	185800	279403005	5260	5260	5260	5260	0
100	20230629	185700	279403005	5260	5260	5260	5260	0
101	20230629	185600	279403005	5260	5260	5260	5260	0
102	20230629	185500	279403005	5260	5260	5260	5260	0
103	20230629	185400	279403005	5260	5260	5260	5260	0
104	20230629	185300	279403005	5260	5260	5260	5260	0
105	20230629	185200	279403005	5260	5260	5260	5260	0
106	20230629	185100	279403005	5260	5260	5260	5260	0
107	20230629	185000	279403005	5260	5260	5260	5260	0
108	20230629	184900	279403005	5260	5260	5260	5260	0
109	20230629	184800	279403005	5260	5260	5260	5260	0
110	20230629	184700	279403005	5260	5260	5260	5260	0
111	20230629	184600	279403005	5260	5260	5260	5260	0
112	20230629	184500	279403005	5260	5260	5260	5260	0
113	20230629	184400	279403005	5260	5260	5260	5260	0
114	20230629	184300	279403005	5260	5260	5260	5260	0
115	20230629	184200	279403005	5260	5260	5260	5260	0
116	20230629	184100	279403005	5260	5260	5260	5260	0
117	20230629	184000	279403005	5260	5260	5260	5260	0
118	20230629	183900	279403005	5260	5260	5260	5260	0
119	20230629	183800	279403005	5260	5260	5260	5260	0
120	20230629	183700	279403005	5260	5260	5260	5260	0
121	20230629	183600	279403005	5260	5260	5260	5260	0
122	20230629	183500	279403005	5260	5260	5260	5260	1942
123	20230629	183400	279403005	5260	5260	5260	5260	0
124	20230629	183300	279403005	5260	5260	5260	5260	0
125	20230629	183200	279403005	5260	5260	5260	5260	0
126	20230629	183100	279403005	5260	5260	5260	5260	0
127	20230629	183000	279403005	5260	5260	5260	5260	0
128	20230629	182900	279403005	5260	5260	5260	5260	0
129	20230629	182800	279403005	5260	5260	5260	5260	0
130	20230629	182700	279403005	5260	5260	5260	5260	0
131	20230629	182600	279403005	5260	5260	5260	5260	0
132	20230629	182500	279403005	5260	5260	5260	5260	0
133	20230629	182400	279403005	5260	5260	5260	5260	0
134	20230629	182300	279403005	5260	5260	5260	5260	0
135	20230629	182200	279403005	5260	5260	5260	5260	0
136	20230629	182100	279403005	5260	5260	5260	5260	0
137	20230629	182000	279403005	5260	5260	5260	5260	0
138	20230629	181900	279403005	5260	5260	5260	5260	0
139	20230629	181800	279403005	5260	5260	5260	5260	0
140	20230629	181700	279403005	5260	5260	5260	5260	0
141	20230629	181600	279403005	5260	5260	5260	5260	0
142	20230629	181500	279403005	5260	5260	5260	5260	0
143	20230629	181400	279403005	5260	5260	5260	5260	0
144	20230629	181300	279403005	5260	5260	5260	5260	0
145	20230629	181200	279403005	5260	5260	5260	5260	0
146	20230629	181100	279403005	5260	5260	5260	5260	0
147	20230629	181000	279403005	5260	5260	5260	5260	0
148	20230629	180900	279403005	5260	5260	5260	5260	0
149	20230629	180800	279403005	5260	5260	5260	5260	0
150	20230629	180700	279403005	5260	5260	5260	5260	0
151	20230629	180600	279403005	5260	5260	5260	5260	0
152	20230629	180500	279403005	5260	5260	5260	5260	1942
153	20230629	180400	279403005	5260	5260	5260	5260	0
154	20230629	180300	279403005	5260	5260	5260	5260	0
155	20230629	180200	279403005	5260	5260	5260	5260	0
156	20230629	180100	279403005	5260	5260	5260	5260	0
157	20230629	180000	279403005	5260	5260	5260	5260	0
158	20230629	175900	279403005	5260	5260	5260	5260	0
159	20230629	175800	279403005	5260	5260	5260	5260	0
160	20230629	175700	279403005	5260	5260	5260	5260	0
161	20230629	175600	279403005	5260	5260	5260	5260	0
162	20230629	175500	279403005	5260	5260	5260	5260	0
163	20230629	175400	279403005	5260	5260	5260	5260	0
164	20230629	175300	279403005	5260	5260	5260	5260	0
165	20230629	175200	279403005	5260	5260	5260	5260	0
166	20230629	175100	279403005	5260	5260	5260	5260	0
167	20230629	175000	279403005	5260	5260	5260	5260	0
168	20230629	174900	279403005	5260	5260	5260	5260	0
169	20230629	174800	279403005	5260	5260	5260	5260	0
170	20230629	174700	279403005	5260	5260	5260	5260	0
171	20230629	174600	279403005	5260	5260	5260	5260	0
172	20230629	174500	279403005	5260	5260	5260	5260	0
173	20230629	174400	279403005	5260	5260	5260	5260	0
174	20230629	174300	279403005	5260	5260	5260	5260	0
175	20230629	174200	279403005	5260	5260	5260	5260	0
176	20230629	174100	279403005	5260	5260	5260	5260	0
177	20230629	174000	279403005	5260	5260	5260	5260	0
178	20230629	173900	279403005	5260	5260	5260	5260	0
179	20230629	173800	279403005	5260	5260	5260	5260	0
180	20230629	173700	279403005	5260	5260	5260	5260	0
181	20230629	173600	279403005	5260	5260	5260	5260	0
182	20230629	173500	279403005	5260	5260	5260	5260	1942
183	20230629	173400	279403005	5260	5260	5260	5260	0
184	20230629	173300	279403005	5260	5260	5260	5260	0
185	20230629	173200	279403005	5260	5260	5260	5260	0
186	20230629	173100	279403005	5260	5260	5260	5260	0
187	20230629	173000	279403005	5260	5260	5260	5260	0
188	20230629	172900	279403005	5260	5260	5260	5260	0
189	20230629	172800	279403005	5260	5260	5260	5260	0
190	20230629	172700	279403005	5260	5260	5260	5260	0
191	20230629	172600	279403005	5260	5260	5260	5260	0
192	20230629	172500	279403005	5260	5260	5260	5260	0
193	20230629	172400	279403005	5260	5260	5260	5260	0
194	20230629	172300	279403005	5260	5260	5260	5260	0
195	20230629	172200	279403005	5260	5260	5260	5260	0
196	20230629	172100	279403005	5260	5260	5260	5260	0
197	20230629	172000	279403005	5260	5260	5260	5260	0
198	20230629	171900	279403005	5260	5260	5260	5260	0
199	20230629	171800	279403005	5260	5260	5260	5260	0
200	20230629	171700	279403005	5260	5260	5260	5260	0
201	20230629	171600	279403005	5260	5260	5260	5260	0
202	20230629	171500	279403005	5260	5260	5260	5260	0
203	20230629	171400	279403005	5260	5260	5260	5260	0
204	20230629	171300	279403005	5260	5260	5260	5260	0
205	20230629	171200	279403005	5260	5260	5260	5260	0
206	20230629	171100	279403005	5260	5260	5260	5260	0
207	20230629	171000	279403005	5260	5260	5260	5260	0
208	20230629	170900	279403005	5260	5260	5260	5260	0
209	20230629	170800	279403005	5260	5260	5260	5260	0
210	20230629	170700	279403005	5260	5260	5260	5260	0
211	20230629	170600	279403005	5260	5260	5260	5260	0
212	20230629	170500	279403005	5260	5260	5260	5260	1942
213	20230629	170400	279403005	5260	5260	5260	5260	0
214	20230629	170300	279403005	5260	5260	5260	5260	0
215	20230629	170200	279403005	5260	5260	5260	5260	0
216	20230629	170100	279403005	5260	5260	5260	5260	0
217	20230629	170000	279403005	5260	5260	5260	5260	0
218	20230629	165900	279403005	5260	5260	5260	5260	0
219	20230629	165800	279403005	5260	5260	5260	5260	0
220	20230629	165700	279403005	5260	5260	5260	5260	0
221	20230629	165600	279403005	5260	5260	5260	5260	0
222	20230629	165500	279403005	5260	5260	5260	5260	0
223	20230629	165400	279403005	5260	5260	5260	5260	0
224	20230629	165300	279403005	5260	5260	5260	5260	0
225	20230629	165200	279403005	5260	5260	5260	5260	0
226	20230629	165100	279403005	5260	5260	5260	5260	0
227	20230629	165000	279403005	5260	5260	5260	5260	0
228	20230629	164900	279403005	5260	5260	5260	5260	0
229	20230629	164800	279403005	5260	5260	5260	5260	0
230	20230629	164700	279403005	5260	5260	5260	5260	0
231	20230629	164600	279403005	5260	5260	5260	5260	0
232	20230629	164500	279403005	5260	5260	5260	5260	0
233	20230629	164400	279403005	5260	5260	5260	5260	0
234	20230629	164300	279403005	5260	5260	5260	5260	0
235	20230629	164200	279403005	5260	5260	5260	5260	0
236	20230629	164100	279403005	5260	5260	5260	5260	0
237	20230629	164000	279403005	5260	5260	5260	5260	0
238	20230629	163900	279403005	5260	5260	5260	5260	0
239	20230629	163800	279403005	5260	5260	5260	5260	0
240	20230629	163700	279403005	5260	5260	5260	5260	0
241	20230629	163600	279403005	5260	5260	5260	5260	0
242	20230629	163500	279403005	5260	5260	5260	5260	1942
243	20230629	163400	279403005	5260	5260	5260	5260	0
244	20230629	163300	279403005	5260	5260	5260	5260	0
245	20230629	163200	279403005	5260	5260	5260	5260	0
246	20230629	163100	279403005	5260	5260	5260	5260	0
247	20230629	163000	279403005	5260	5260	5260	5260	0
248	20230629	162900	279403005	5260	5260	5260	5260	0
249	20230629	162800	279403005	5260	5260	5260	5260	0
250	20230629	162700	279403005	5260	5260	5260	5260	0
251	20230629	162600	279403005	5260	5260	5260	5260	0
252	20230629	162500	279403005	5260	5260	5260	5260	0
253	20230629	162400	279403005	5260	5260	5260	5260	0
254	20230629	162300	279403005	5260	5260	5260	5260	0
255	20230629	162200	279403005	5260	5260	5260	5260	0
256	20230629	162100	279403005	5260	5260	5260	5260	0
257	20230629	162000	279403005	5260	5260	5260	5260	0
258	20230629	161900	279403005	5260	5260	5260	5260	0
259	20230629	161800	279403005	5260	5260	5260	5260	0
260	20230629	161700	279403005	5260	5260	5260	5260	0
261	20230629	161600	279403005	5260	5260	5260	5260	0
262	20230629	161500	279403005	5260	5260	5260	5260	0
263	20230629	161400	279403005	5260	5260	5260	5260	0
264	20230629	161300	279403005	5260	5260	5260	5260	0
265	20230629	161200	279403005	5260	5260	5260	5260	0
266	20230629	161100	279403005	5260	5260	5260	5260	0
267	20230629	161000	279403005	5260	5260	5260	5260	0
268	20230629	160900	279403005	5260	5260	5260	5260	0
269	20230629	160800	279403005	5260	5260	5260	5260	0
270	20230629	160700	279403005	5260	5260	5260	5260	0
271	20230629	160600	279403005	5260	5260	5260	5260	0
272	20230629	160500	279403005	5260	5260	5260	5260	1942
273	20230629	160400	279403005	5260	5260	5260	5260	0
274	20230629	160300	279403005	5260	5260	5260	5260	0
275	20230629	160200	279403005	5260	5260	5260	5260	0
276	20230629	160100	279403005	5260	5260	5260	5260	0
277	20230629	160000	279403005	5260	5260	5260	5260	0
278	20230629	155900	279403005	5260	5260	5260	5260	0
279	20230629	155800	279403005	5260	5260	5260	5260	0
280	20230629	155700	279403005	5260	5260	5260	5260	0
281	20230629	155600	279403005	5260	5260	5260	5260	0
282	20230629	155500	279403005	5260	5260	5260	5260	0
283	20230629	155400	279403005	5260	5260	5260	5260	0
284	20230629	155300	279403005	5260	5260	5260	5260	0
285	20230629	155200	279403005	5260	5260	5260	5260	0
286	20230629	155100	279403005	5260	5260	5260	5260	0
287	20230629	155000	279403005	5260	5260	5260	5260	0
288	20230629	154900	279403005	5260	5260	5260	5260	0
289	20230629	154800	279403005	5260	5260	5260	5260	0
290	20230629	154700	279403005	5260	5260	5260	5260	0
291	20230629	154600	279403005	5260	5260	5260	5260	0
292	20230629	154500	279403005	5260	5260	5260	5260	0
293	20230629	154400	279403005	5260	5260	5260	5260	0
294	20230629	154300	279403005	5260	5260	5260	5260	0
295	20230629	154200	279403005	5260	5260	5260	5260	0
296	20230629	154100	279403005	5260	5260	5260	5260	0
297	20230629	154000	279403005	5260	5260	5260	5260	0
298	20230629	153900	279403005	5260	5260	5260	5260	0
299	20230629	153800	279403005	5260	5260	5260	5260	0
300	20230629	153700	279403005	5260	5260	5260	5260	0
301	20230629	153600	279403005	5260	5260	5260	5260	0
302	20230629	153500	279403005	5260	5260	5260	5260	1942
303	20230629	153400	279403005	5260	5260	5260	5260	0
304	20230629	153300	279403005	5260	5260	5260	5260	0
305	20230629	153200	279403005	5260	5260	5260	5260	0
306	20230629	153100	279403005	5260	5260	5260	5260	0
307	20230629	153000	279403005	5260	5260	5260	5260	1942
308	20230629	152900	269188085	5260	5260	5260	5260	0
309	20230629	152800	269188085	5260	5260	5260	5260	0
310	20230629	152700	269188085	5260	5260	5260	5260	0
311	20230629	152600	269188085	5260	5260	5260	5260	0
312	20230629	152500	269188085	5260	5260	5260	5260	0
313	20230629	152400	269188085	5260	5260	5260	5260	0
314	20230629	152300	269188085	5260	5260	5260	5260	0
315	20230629	152200	269188085	5260	5260	5260	5260	0
316	20230629	152100	269188085	5260	5260	5260	5260	0
317	20230629	152000	269188085	5260	5260	5260	5260	0
318	20230629	151900	269188085	5260	5260	5260	5230	6270
319	20230629	151800	236211185	5260	5260	5260	5260	10
320	20230629	151700	236158585	5260	5260	5260	5260	0
321	20230629	151600	236158585	5260	5260	5260	5260	94
322	20230629	151500	235664145	5270	5270	5270	5270	0
323	20230629	151400	235664145	5270	5270	5270	5270	0
324	20230629	151300	235664145	5270	5270	5270	5270	8
325	20230629	151200	235621985	5270	5270	5270	5270	8
326	20230629	151100	235579825	5280	5270	5280	5270	5
327	20230629	151000	235553465	5260	5250	5260	5250	404
328	20230629	150900	233429465	5250	5250	5250	5250	8
329	20230629	150800	233387465	5250	5250	5250	5250	500
330	20230629	150700	230762465	5240	5230	5240	5230	232
331	20230629	150600	229546965	5230	5230	5230	5230	0
332	20230629	150500	229546965	5230	5230	5230	5230	0
333	20230629	150400	229546965	5230	5230	5230	5230	0
334	20230629	150300	229546965	5230	5230	5230	5230	0
335	20230629	150200	229546965	5230	5230	5230	5230	0
336	20230629	150100	229546965	5230	5230	5230	5230	30
337	20230629	150000	229390065	5220	5220	5220	5220	0
338	20230629	145900	229390065	5220	5220	5220	5220	0
339	20230629	145800	229390065	5220	5220	5220	5220	0
340	20230629	145700	229390065	5220	5220	5220	5220	146
341	20230629	145600	228627945	5210	5210	5210	5210	0
342	20230629	145500	228627945	5210	5210	5210	5210	1
343	20230629	145400	228622735	5220	5220	5220	5220	0
344	20230629	145300	228622735	5220	5220	5220	5220	0
345	20230629	145200	228622735	5220	5220	5220	5220	29
346	20230629	145100	228471355	5220	5220	5220	5210	217
347	20230629	145000	227339985	5250	5250	5250	5250	0
348	20230629	144900	227339985	5250	5250	5250	5250	0
349	20230629	144800	227339985	5250	5250	5250	5250	7
350	20230629	144700	227303235	5250	5250	5250	5250	10
351	20230629	144600	227250735	5260	5260	5260	5260	32
352	20230629	144500	227082415	5260	5260	5260	5260	0
353	20230629	144400	227082415	5260	5260	5260	5260	0
354	20230629	144300	227082415	5260	5260	5260	5260	5
355	20230629	144200	227056115	5260	5260	5260	5260	39
356	20230629	144100	226850975	5260	5260	5260	5260	0
357	20230629	144000	226850975	5260	5260	5260	5260	0
358	20230629	143900	226850975	5260	5260	5260	5260	1
359	20230629	143800	226845715	5170	5250	5250	5170	4100
360	20230629	143700	205520125	5250	5260	5260	5250	2000
361	20230629	143600	195013105	5260	5260	5260	5260	0
362	20230629	143500	195013105	5260	5260	5260	5260	0
363	20230629	143400	195013105	5260	5260	5260	5260	0
364	20230629	143300	195013105	5260	5260	5260	5260	0
365	20230629	143200	195013105	5260	5260	5260	5260	10
366	20230629	143100	194960505	5250	5250	5250	5250	206
367	20230629	143000	193879005	5270	5270	5270	5270	0
368	20230629	142900	193879005	5270	5270	5270	5270	0
369	20230629	142800	193879005	5270	5270	5270	5270	0
370	20230629	142700	193879005	5270	5270	5270	5270	0
371	20230629	142600	193879005	5270	5270	5270	5270	0
372	20230629	142500	193879005	5270	5270	5270	5270	1
373	20230629	142400	193873735	5250	5250	5250	5250	0
374	20230629	142300	193873735	5250	5250	5250	5250	464
375	20230629	142200	191437735	5260	5270	5270	5260	37
376	20230629	142100	191243105	5260	5260	5260	5260	120
377	20230629	142000	190611905	5290	5290	5290	5290	0
378	20230629	141900	190611905	5290	5290	5290	5290	0
379	20230629	141800	190611905	5290	5270	5290	5260	62
380	20230629	141700	190285615	5300	5290	5300	5290	94
381	20230629	141600	189788305	5290	5290	5290	5290	0
382	20230629	141500	189788305	5290	5290	5290	5290	1
383	20230629	141400	189783015	5260	5240	5260	5240	817
384	20230629	141300	185493895	5240	5190	5240	5190	1738
385	20230629	141200	176452615	5200	5200	5200	5200	0
386	20230629	141100	176452615	5200	5200	5200	5200	21
387	20230629	141000	176343415	5200	5200	5200	5200	226
388	20230629	140900	175168215	5200	5200	5200	5200	0
389	20230629	140800	175168215	5200	5190	5200	5190	78
390	20230629	140700	174763385	5190	5170	5190	5170	9
391	20230629	140600	174716835	5190	5190	5190	5190	1
392	20230629	140500	174711645	5200	5200	5200	5200	0
393	20230629	140400	174711645	5200	5200	5200	5200	0
394	20230629	140300	174711645	5200	5200	5200	5200	0
395	20230629	140200	174711645	5200	5200	5200	5200	0
396	20230629	140100	174711645	5200	5200	5200	5200	0
397	20230629	140000	174711645	5200	5200	5200	5200	0
398	20230629	135900	174711645	5200	5200	5200	5200	0
399	20230629	135800	174711645	5200	5200	5200	5200	0
400	20230629	135700	174711645	5200	5200	5200	5200	0
401	20230629	135600	174711645	5200	5190	5200	5190	184
402	20230629	135500	173756655	5190	5190	5190	5190	0
403	20230629	135400	173756655	5190	5190	5190	5190	0
404	20230629	135300	173756655	5190	5190	5190	5190	1
405	20230629	135200	173751465	5190	5190	5190	5190	0
406	20230629	135100	173751465	5190	5190	5190	5190	0
407	20230629	135000	173751465	5190	5190	5190	5190	756
408	20230629	134900	169827825	5200	5200	5200	5200	11
409	20230629	134800	169770625	5200	5200	5200	5200	0
410	20230629	134700	169770625	5200	5200	5200	5200	150
411	20230629	134600	168990625	5230	5230	5230	5230	5
412	20230629	134500	168964475	5200	5220	5220	5200	634
413	20230629	134400	165667235	5230	5230	5230	5230	0
414	20230629	134300	165667235	5230	5230	5230	5230	0
415	20230629	134200	165667235	5230	5230	5230	5210	29
416	20230629	134100	165515905	5220	5250	5250	5220	135
417	20230629	134000	164808005	5250	5250	5250	5250	0
418	20230629	133900	164808005	5250	5250	5250	5250	20
419	20230629	133800	164703005	5250	5260	5260	5230	56
420	20230629	133700	164408905	5260	5260	5260	5260	4
421	20230629	133600	164387865	5230	5240	5260	5230	140
422	20230629	133500	163654305	5290	5300	5300	5220	596
423	20230629	133400	160534315	5300	5250	5300	5250	50
424	20230629	133300	160270315	5300	5360	5420	5300	1553
425	20230629	133200	151968275	5460	5300	5470	5290	5235
426	20230629	133100	123560085	5200	5370	5390	5200	1884
427	20230629	133000	113536245	5380	5370	5390	5280	1084
428	20230629	132900	107775045	5400	5280	5400	5260	3493
429	20230629	132800	89182755	5280	5270	5280	5270	1751
430	20230629	132700	79947125	5280	5050	5280	5050	1580
431	20230629	132600	71814255	5050	5040	5050	5040	226
432	20230629	132500	70672985	5040	5040	5040	5040	0
433	20230629	132400	70672985	5040	5040	5040	5040	0
434	20230629	132300	70672985	5040	5040	5040	5040	0
435	20230629	132200	70672985	5040	5040	5040	5040	0
436	20230629	132100	70672985	5040	5040	5040	5040	0
437	20230629	132000	70672985	5040	5040	5040	5040	1
438	20230629	131900	70667945	5030	5030	5030	5030	0
439	20230629	131800	70667945	5030	5030	5030	5030	0
440	20230629	131700	70667945	5030	5030	5030	5030	0
441	20230629	131600	70667945	5030	5030	5030	5030	0
442	20230629	131500	70667945	5030	5030	5030	5030	0
443	20230629	131400	70667945	5030	5030	5030	5030	0
444	20230629	131300	70667945	5030	5030	5030	5030	0
445	20230629	131200	70667945	5030	5030	5030	5030	0
446	20230629	131100	70667945	5030	5030	5030	5030	0
447	20230629	131000	70667945	5030	5030	5030	5030	0
448	20230629	130900	70667945	5030	5030	5030	5030	0
449	20230629	130800	70667945	5030	5030	5030	5030	15
450	20230629	130700	70592495	5050	5050	5050	5050	273
451	20230629	130600	69213845	5050	5050	5050	5050	0
452	20230629	130500	69213845	5050	5040	5050	5040	333
453	20230629	130400	67534495	5030	5030	5030	5030	1909
454	20230629	130300	57932225	5030	5030	5030	5030	522
455	20230629	130200	55306565	5020	5020	5020	5020	0
456	20230629	130100	55306565	5020	5020	5020	5020	0
457	20230629	130000	55306565	5020	5020	5020	5020	102
458	20230629	125900	54794525	5000	5000	5000	5000	0
459	20230629	125800	54794525	5000	5000	5000	5000	0
460	20230629	125700	54794525	5000	5000	5000	5000	0
461	20230629	125600	54794525	5000	5000	5000	5000	501
462	20230629	125500	52289525	5020	5020	5020	5020	0
463	20230629	125400	52289525	5020	5020	5020	5020	18
464	20230629	125300	52199165	5000	5000	5000	5000	0
465	20230629	125200	52199165	5000	5000	5000	5000	0
466	20230629	125100	52199165	5000	5010	5010	5000	220
467	20230629	125000	51098945	5030	5030	5030	5030	0
468	20230629	124900	51098945	5030	5030	5030	5030	0
469	20230629	124800	51098945	5030	5030	5030	5030	0
470	20230629	124700	51098945	5030	5030	5030	5030	0
471	20230629	124600	51098945	5030	5030	5030	5030	0
472	20230629	124500	51098945	5030	5030	5030	5030	0
473	20230629	124400	51098945	5030	5030	5030	5030	0
474	20230629	124300	51098945	5030	5030	5030	5030	0
475	20230629	124200	51098945	5030	5030	5030	5030	0
476	20230629	124100	51098945	5030	5030	5030	5030	0
477	20230629	124000	51098945	5030	5030	5030	5030	0
478	20230629	123900	51098945	5030	5030	5030	5030	0
479	20230629	123800	51098945	5030	5030	5030	5030	0
480	20230629	123700	51098945	5030	5030	5030	5030	13
481	20230629	123600	51033555	5030	5030	5030	5030	2
482	20230629	123500	51023495	5010	5010	5010	5010	0
483	20230629	123400	51023495	5010	5010	5010	5010	0
484	20230629	123300	51023495	5010	5010	5010	5010	0
485	20230629	123200	51023495	5010	5010	5010	5010	1
486	20230629	123100	51018485	5030	5030	5030	5030	0
487	20230629	123000	51018485	5030	5030	5030	5030	0
488	20230629	122900	51018485	5030	5030	5030	5030	0
489	20230629	122800	51018485	5030	5030	5030	5030	0
490	20230629	122700	51018485	5030	5030	5030	5030	2
491	20230629	122600	51008425	5030	5030	5030	5030	0
492	20230629	122500	51008425	5030	5030	5030	5030	0
493	20230629	122400	51008425	5030	5030	5030	5030	0
494	20230629	122300	51008425	5030	5030	5030	5030	0
495	20230629	122200	51008425	5030	5030	5030	5030	1
496	20230629	122100	51003395	5010	5010	5010	5010	26
497	20230629	122000	50873135	5030	5030	5030	5030	0
498	20230629	121900	50873135	5030	5030	5030	5030	0
499	20230629	121800	50873135	5030	5020	5030	5020	17
500	20230629	121700	50787675	5030	5030	5030	5030	0
501	20230629	121600	50787675	5030	5030	5030	5030	0
502	20230629	121500	50787675	5030	5030	5030	5030	0
503	20230629	121400	50787675	5030	5030	5030	5030	0
504	20230629	121300	50787675	5030	5030	5030	5030	0
505	20230629	121200	50787675	5030	5030	5030	5030	0
506	20230629	121100	50787675	5030	5030	5030	5030	0
507	20230629	121000	50787675	5030	5030	5030	5030	0
508	20230629	120900	50787675	5030	5030	5030	5030	30
509	20230629	120800	50636775	5030	5030	5030	5030	0
510	20230629	120700	50636775	5030	5030	5030	5030	0
511	20230629	120600	50636775	5030	5030	5030	5030	0
512	20230629	120500	50636775	5030	5030	5030	5030	0
513	20230629	120400	50636775	5030	5030	5030	5030	0
514	20230629	120300	50636775	5030	5030	5030	5030	0
515	20230629	120200	50636775	5030	5030	5030	5030	0
516	20230629	120100	50636775	5030	5030	5030	5030	0
517	20230629	120000	50636775	5030	5030	5030	5030	0
518	20230629	115900	50636775	5030	5030	5030	5030	0
519	20230629	115800	50636775	5030	5030	5030	5030	0
520	20230629	115700	50636775	5030	5030	5030	5030	1
521	20230629	115600	50631745	5030	5030	5030	5030	0
522	20230629	115500	50631745	5030	5030	5030	5030	0
523	20230629	115400	50631745	5030	5030	5030	5030	0
524	20230629	115300	50631745	5030	5030	5030	5030	0
525	20230629	115200	50631745	5030	5030	5030	5030	0
526	20230629	115100	50631745	5030	5030	5030	5030	0
527	20230629	115000	50631745	5030	5030	5030	5030	0
528	20230629	114900	50631745	5030	5030	5030	5030	0
529	20230629	114800	50631745	5030	5030	5030	5030	0
530	20230629	114700	50631745	5030	5030	5030	5030	0
531	20230629	114600	50631745	5030	5030	5030	5030	0
532	20230629	114500	50631745	5030	5030	5030	5030	0
533	20230629	114400	50631745	5030	5030	5030	5030	0
534	20230629	114300	50631745	5030	5030	5030	5030	0
535	20230629	114200	50631745	5030	5030	5030	5030	0
536	20230629	114100	50631745	5030	5030	5030	5030	0
537	20230629	114000	50631745	5030	5030	5030	5030	198
538	20230629	113900	49635805	5030	5030	5030	5030	0
539	20230629	113800	49635805	5030	5030	5030	5030	0
540	20230629	113700	49635805	5030	5030	5030	5030	0
541	20230629	113600	49635805	5030	5030	5030	5030	0
542	20230629	113500	49635805	5030	5030	5030	5030	0
543	20230629	113400	49635805	5030	5030	5030	5030	0
544	20230629	113300	49635805	5030	5030	5030	5030	0
545	20230629	113200	49635805	5030	5030	5030	5030	0
546	20230629	113100	49635805	5030	5030	5030	5030	0
547	20230629	113000	49635805	5030	5030	5030	5030	0
548	20230629	112900	49635805	5030	5030	5030	5030	0
549	20230629	112800	49635805	5030	5030	5030	5030	0
550	20230629	112700	49635805	5030	5030	5030	5030	0
551	20230629	112600	49635805	5030	5030	5030	5030	0
552	20230629	112500	49635805	5030	5030	5030	5030	0
553	20230629	112400	49635805	5030	5030	5030	5030	0
554	20230629	112300	49635805	5030	5030	5030	5030	0
555	20230629	112200	49635805	5030	5030	5030	5030	0
556	20230629	112100	49635805	5030	5030	5030	5030	0
557	20230629	112000	49635805	5030	5030	5030	5030	0
558	20230629	111900	49635805	5030	5030	5030	5030	0
559	20230629	111800	49635805	5030	5030	5030	5030	0
560	20230629	111700	49635805	5030	5030	5030	5030	0
561	20230629	111600	49635805	5030	5030	5030	5030	1
562	20230629	111500	49630775	5010	4980	5010	4980	22
563	20230629	111400	49521155	5000	5000	5000	5000	469
564	20230629	111300	47176155	4970	4990	4990	4970	177
565	20230629	111200	46295650	4990	4990	4990	4990	18
566	20230629	111100	46205830	5010	5010	5010	5010	0
567	20230629	111000	46205830	5010	5010	5010	5010	0
568	20230629	110900	46205830	5010	4995	5010	4995	327
569	20230629	110800	44572450	5000	5000	5000	5000	356
570	20230629	110700	42792450	5010	5010	5010	5010	0
571	20230629	110600	42792450	5010	5010	5010	5010	12
572	20230629	110500	42732330	5040	5040	5040	5040	0
573	20230629	110400	42732330	5040	5040	5040	5040	0
574	20230629	110300	42732330	5040	5040	5040	5040	0
575	20230629	110200	42732330	5040	5040	5040	5040	0
576	20230629	110100	42732330	5040	5040	5040	5040	0
577	20230629	110000	42732330	5040	5040	5040	5040	0
578	20230629	105900	42732330	5040	5040	5040	5040	0
579	20230629	105800	42732330	5040	5040	5040	5040	0
580	20230629	105700	42732330	5040	5040	5040	5040	40
581	20230629	105600	42530730	5040	5040	5040	5040	0
582	20230629	105500	42530730	5040	5040	5040	5040	0
583	20230629	105400	42530730	5040	5040	5040	5040	1
584	20230629	105300	42525690	5000	5000	5000	5000	55
585	20230629	105200	42250690	5040	5040	5040	5040	0
586	20230629	105100	42250690	5040	5040	5040	5040	0
587	20230629	105000	42250690	5040	5040	5040	5040	1
588	20230629	104900	42245650	5000	5000	5000	5000	44
589	20230629	104800	42025650	5040	5040	5040	5040	0
590	20230629	104700	42025650	5040	5040	5040	5040	1
591	20230629	104600	42020610	5040	5040	5040	5040	1
592	20230629	104500	42015570	5000	5010	5010	5000	182
593	20230629	104400	41105520	5040	5040	5040	5040	0
594	20230629	104300	41105520	5040	5040	5040	5040	0
595	20230629	104200	41105520	5040	5040	5040	5040	0
596	20230629	104100	41105520	5040	5040	5040	5040	1
597	20230629	104000	41100480	5010	5010	5010	5010	2
598	20230629	103900	41090460	5050	5050	5050	5050	0
599	20230629	103800	41090460	5050	5050	5050	5050	0
600	20230629	103700	41090460	5050	5050	5050	5050	0
601	20230629	103600	41090460	5050	5050	5050	5050	0
602	20230629	103500	41090460	5050	5050	5050	5050	0
603	20230629	103400	41090460	5050	5050	5050	5050	1
604	20230629	103300	41085410	5030	5030	5030	5030	0
605	20230629	103200	41085410	5030	5030	5030	5030	67
606	20230629	103100	40748400	5060	5060	5060	5060	0
607	20230629	103000	40748400	5060	5060	5060	5060	1
608	20230629	102900	40743340	5030	5030	5030	5030	0
609	20230629	102800	40743340	5030	5030	5030	5030	157
610	20230629	102700	39953630	5030	5030	5030	5030	0
611	20230629	102600	39953630	5030	5030	5030	5030	0
612	20230629	102500	39953630	5030	5030	5030	5030	0
613	20230629	102400	39953630	5030	5030	5030	5030	0
614	20230629	102300	39953630	5030	5030	5030	5030	0
615	20230629	102200	39953630	5030	5030	5030	5030	5
616	20230629	102100	39928480	5030	5030	5030	5030	0
617	20230629	102000	39928480	5030	5000	5030	4995	8
618	20230629	101900	39888480	5000	5010	5010	5000	600
619	20230629	101800	36887550	5010	5010	5010	5010	7
620	20230629	101700	36852480	5030	5030	5030	5030	0
621	20230629	101600	36852480	5030	5030	5030	5030	0
622	20230629	101500	36852480	5030	5030	5030	5030	0
623	20230629	101400	36852480	5030	5020	5030	5010	268
624	20230629	101300	35508020	5010	5010	5010	5010	150
625	20230629	101200	34756520	5030	5030	5030	5030	0
626	20230629	101100	34756520	5030	5020	5030	5020	48
627	20230629	101000	34515480	5050	5050	5050	5050	0
628	20230629	100900	34515480	5050	5020	5050	5020	357
629	20230629	100800	32723310	5100	5100	5100	5100	0
630	20230629	100700	32723310	5100	5100	5100	5100	5
631	20230629	100600	32697810	5100	5060	5100	5000	1545
632	20230629	100500	24937830	5060	5060	5060	5060	98
633	20230629	100400	24441950	5060	5060	5060	5060	0
634	20230629	100300	24441950	5060	5070	5100	5060	1220
635	20230629	100200	18265950	5100	5100	5100	5100	0
636	20230629	100100	18265950	5100	5100	5100	5100	0
637	20230629	100000	18265950	5100	5100	5100	5100	0
638	20230629	095900	18265950	5100	5100	5100	5100	0
639	20230629	095800	18265950	5100	5100	5100	5100	0
640	20230629	095700	18265950	5100	5090	5100	5090	8
641	20230629	095600	18225190	5090	5090	5090	5090	5
642	20230629	095500	18199740	5090	5070	5090	5070	201
643	20230629	095400	17180650	5110	5110	5110	5110	0
644	20230629	095300	17180650	5110	5110	5110	5110	1
645	20230629	095200	17175540	5110	5110	5110	5110	1
646	20230629	095100	17170430	5120	5120	5120	5120	0
647	20230629	095000	17170430	5120	5120	5120	5120	0
648	20230629	094900	17170430	5120	5110	5120	5090	43
649	20230629	094800	16951490	5140	5140	5140	5140	0
650	20230629	094700	16951490	5140	5140	5140	5140	0
651	20230629	094600	16951490	5140	5140	5140	5140	55
652	20230629	094500	16668790	5140	5140	5140	5140	0
653	20230629	094400	16668790	5140	5140	5140	5140	1
654	20230629	094300	16663650	5140	5140	5140	5140	1
655	20230629	094200	16658510	5110	5110	5110	5110	3
656	20230629	094100	16643180	5140	5140	5140	5140	0
657	20230629	094000	16643180	5140	5140	5140	5140	0
658	20230629	093900	16643180	5140	5140	5140	5140	5
659	20230629	093800	16617480	5160	5160	5160	5160	0
660	20230629	093700	16617480	5160	5160	5160	5160	0
661	20230629	093600	16617480	5160	5160	5160	5160	0
662	20230629	093500	16617480	5160	5100	5160	5100	251
663	20230629	093400	15337320	5100	5100	5100	5100	0
664	20230629	093300	15337320	5100	5100	5100	5100	1
665	20230629	093200	15332220	5100	5100	5100	5100	0
666	20230629	093100	15332220	5100	5100	5100	5100	0
667	20230629	093000	15332220	5100	5100	5100	5100	5
668	20230629	092900	15306720	5100	5100	5100	5100	0
669	20230629	092800	15306720	5100	5100	5100	5100	39
670	20230629	092700	15107820	5100	5100	5100	5100	0
671	20230629	092600	15107820	5100	5100	5100	5100	0
672	20230629	092500	15107820	5100	5100	5100	5100	0
673	20230629	092400	15107820	5100	5090	5100	5090	100
674	20230629	092300	14597890	5100	5100	5100	5100	10
675	20230629	092200	14546890	5100	5100	5100	5100	196
676	20230629	092100	13547290	5100	5100	5100	5100	0
677	20230629	092000	13547290	5100	5100	5100	5100	0
678	20230629	091900	13547290	5100	5100	5100	5100	0
679	20230629	091800	13547290	5100	5100	5100	5100	1
680	20230629	091700	13542190	5060	5100	5100	5060	12
681	20230629	091600	13481030	5100	5100	5100	5100	0
682	20230629	091500	13481030	5100	5100	5100	5100	0
683	20230629	091400	13481030	5100	5100	5100	5100	0
684	20230629	091300	13481030	5100	5100	5100	5100	2
685	20230629	091200	13470830	5050	5050	5050	5050	238
686	20230629	091100	12268930	5090	5090	5090	5090	0
687	20230629	091000	12268930	5090	5090	5090	5090	33
688	20230629	090900	12100960	5090	5100	5100	5090	136
689	20230629	090800	11407560	5140	5140	5150	5140	902
690	20230629	090700	6762940	5150	5150	5150	5150	0
691	20230629	090600	6762940	5150	5150	5150	5150	202
692	20230629	090500	5722640	5150	5150	5150	5150	5
693	20230629	090400	5696890	5150	5150	5150	5150	0
694	20230629	090300	5696890	5150	5150	5150	5150	0
695	20230629	090200	5696890	5150	5150	5150	5150	1
696	20230629	090100	5691740	5110	5150	5150	5110	234
697	20230629	090000	4495950	5150	5150	5150	5150	873