KissMeData/115390/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	195500	123440230	5820	5820	5820	5820	193
3	20230626	195400	123440230	5820	5820	5820	5820	0
4	20230626	195300	123440230	5820	5820	5820	5820	0
5	20230626	195200	123440230	5820	5820	5820	5820	0
6	20230626	195100	123440230	5820	5820	5820	5820	0
7	20230626	195000	123440230	5820	5820	5820	5820	0
8	20230626	194900	123440230	5820	5820	5820	5820	0
9	20230626	194800	123440230	5820	5820	5820	5820	0
10	20230626	194700	123440230	5820	5820	5820	5820	0
11	20230626	194600	123440230	5820	5820	5820	5820	0
12	20230626	194500	123440230	5820	5820	5820	5820	0
13	20230626	194400	123440230	5820	5820	5820	5820	0
14	20230626	194300	123440230	5820	5820	5820	5820	0
15	20230626	194200	123440230	5820	5820	5820	5820	0
16	20230626	194100	123440230	5820	5820	5820	5820	0
17	20230626	194000	123440230	5820	5820	5820	5820	0
18	20230626	193900	123440230	5820	5820	5820	5820	0
19	20230626	193800	123440230	5820	5820	5820	5820	0
20	20230626	193700	123440230	5820	5820	5820	5820	0
21	20230626	193600	123440230	5820	5820	5820	5820	0
22	20230626	193500	123440230	5820	5820	5820	5820	0
23	20230626	193400	123440230	5820	5820	5820	5820	0
24	20230626	193300	123440230	5820	5820	5820	5820	0
25	20230626	193200	123440230	5820	5820	5820	5820	0
26	20230626	193100	123440230	5820	5820	5820	5820	0
27	20230626	193000	123440230	5820	5820	5820	5820	0
28	20230626	192900	123440230	5820	5820	5820	5820	0
29	20230626	192800	123440230	5820	5820	5820	5820	0
30	20230626	192700	123440230	5820	5820	5820	5820	0
31	20230626	192600	123440230	5820	5820	5820	5820	0
32	20230626	192500	123440230	5820	5820	5820	5820	193
33	20230626	192400	123440230	5820	5820	5820	5820	0
34	20230626	192300	123440230	5820	5820	5820	5820	0
35	20230626	192200	123440230	5820	5820	5820	5820	0
36	20230626	192100	123440230	5820	5820	5820	5820	0
37	20230626	192000	123440230	5820	5820	5820	5820	0
38	20230626	191900	123440230	5820	5820	5820	5820	0
39	20230626	191800	123440230	5820	5820	5820	5820	0
40	20230626	191700	123440230	5820	5820	5820	5820	0
41	20230626	191600	123440230	5820	5820	5820	5820	0
42	20230626	191500	123440230	5820	5820	5820	5820	0
43	20230626	191400	123440230	5820	5820	5820	5820	0
44	20230626	191300	123440230	5820	5820	5820	5820	0
45	20230626	191200	123440230	5820	5820	5820	5820	0
46	20230626	191100	123440230	5820	5820	5820	5820	0
47	20230626	191000	123440230	5820	5820	5820	5820	0
48	20230626	190900	123440230	5820	5820	5820	5820	0
49	20230626	190800	123440230	5820	5820	5820	5820	0
50	20230626	190700	123440230	5820	5820	5820	5820	0
51	20230626	190600	123440230	5820	5820	5820	5820	0
52	20230626	190500	123440230	5820	5820	5820	5820	0
53	20230626	190400	123440230	5820	5820	5820	5820	0
54	20230626	190300	123440230	5820	5820	5820	5820	0
55	20230626	190200	123440230	5820	5820	5820	5820	0
56	20230626	190100	123440230	5820	5820	5820	5820	0
57	20230626	190000	123440230	5820	5820	5820	5820	0
58	20230626	185900	123440230	5820	5820	5820	5820	0
59	20230626	185800	123440230	5820	5820	5820	5820	0
60	20230626	185700	123440230	5820	5820	5820	5820	0
61	20230626	185600	123440230	5820	5820	5820	5820	0
62	20230626	185500	123440230	5820	5820	5820	5820	193
63	20230626	185400	123440230	5820	5820	5820	5820	0
64	20230626	185300	123440230	5820	5820	5820	5820	0
65	20230626	185200	123440230	5820	5820	5820	5820	0
66	20230626	185100	123440230	5820	5820	5820	5820	0
67	20230626	185000	123440230	5820	5820	5820	5820	0
68	20230626	184900	123440230	5820	5820	5820	5820	0
69	20230626	184800	123440230	5820	5820	5820	5820	0
70	20230626	184700	123440230	5820	5820	5820	5820	0
71	20230626	184600	123440230	5820	5820	5820	5820	0
72	20230626	184500	123440230	5820	5820	5820	5820	0
73	20230626	184400	123440230	5820	5820	5820	5820	0
74	20230626	184300	123440230	5820	5820	5820	5820	0
75	20230626	184200	123440230	5820	5820	5820	5820	0
76	20230626	184100	123440230	5820	5820	5820	5820	0
77	20230626	184000	123440230	5820	5820	5820	5820	0
78	20230626	183900	123440230	5820	5820	5820	5820	0
79	20230626	183800	123440230	5820	5820	5820	5820	0
80	20230626	183700	123440230	5820	5820	5820	5820	0
81	20230626	183600	123440230	5820	5820	5820	5820	0
82	20230626	183500	123440230	5820	5820	5820	5820	0
83	20230626	183400	123440230	5820	5820	5820	5820	0
84	20230626	183300	123440230	5820	5820	5820	5820	0
85	20230626	183200	123440230	5820	5820	5820	5820	0
86	20230626	183100	123440230	5820	5820	5820	5820	0
87	20230626	183000	123440230	5820	5820	5820	5820	0
88	20230626	182900	123440230	5820	5820	5820	5820	0
89	20230626	182800	123440230	5820	5820	5820	5820	0
90	20230626	182700	123440230	5820	5820	5820	5820	0
91	20230626	182600	123440230	5820	5820	5820	5820	0
92	20230626	182500	123440230	5820	5820	5820	5820	193
93	20230626	182400	123440230	5820	5820	5820	5820	0
94	20230626	182300	123440230	5820	5820	5820	5820	0
95	20230626	182200	123440230	5820	5820	5820	5820	0
96	20230626	182100	123440230	5820	5820	5820	5820	0
97	20230626	182000	123440230	5820	5820	5820	5820	0
98	20230626	181900	123440230	5820	5820	5820	5820	0
99	20230626	181800	123440230	5820	5820	5820	5820	0
100	20230626	181700	123440230	5820	5820	5820	5820	0
101	20230626	181600	123440230	5820	5820	5820	5820	0
102	20230626	181500	123440230	5820	5820	5820	5820	0
103	20230626	181400	123440230	5820	5820	5820	5820	0
104	20230626	181300	123440230	5820	5820	5820	5820	0
105	20230626	181200	123440230	5820	5820	5820	5820	0
106	20230626	181100	123440230	5820	5820	5820	5820	0
107	20230626	181000	123440230	5820	5820	5820	5820	0
108	20230626	180900	123440230	5820	5820	5820	5820	0
109	20230626	180800	123440230	5820	5820	5820	5820	0
110	20230626	180700	123440230	5820	5820	5820	5820	0
111	20230626	180600	123440230	5820	5820	5820	5820	0
112	20230626	180500	123440230	5820	5820	5820	5820	0
113	20230626	180400	123440230	5820	5820	5820	5820	0
114	20230626	180300	123440230	5820	5820	5820	5820	0
115	20230626	180200	123440230	5820	5820	5820	5820	0
116	20230626	180100	123440230	5820	5820	5820	5820	0
117	20230626	180000	123440230	5820	5820	5820	5820	0
118	20230626	175900	123440230	5820	5820	5820	5820	0
119	20230626	175800	123440230	5820	5820	5820	5820	0
120	20230626	175700	123440230	5820	5820	5820	5820	0
121	20230626	175600	123440230	5820	5820	5820	5820	0
122	20230626	175500	123440230	5820	5820	5820	5820	193
123	20230626	175400	123440230	5820	5820	5820	5820	0
124	20230626	175300	123440230	5820	5820	5820	5820	0
125	20230626	175200	123440230	5820	5820	5820	5820	0
126	20230626	175100	123440230	5820	5820	5820	5820	0
127	20230626	175000	123440230	5820	5820	5820	5820	0
128	20230626	174900	123440230	5820	5820	5820	5820	0
129	20230626	174800	123440230	5820	5820	5820	5820	0
130	20230626	174700	123440230	5820	5820	5820	5820	0
131	20230626	174600	123440230	5820	5820	5820	5820	0
132	20230626	174500	123440230	5820	5820	5820	5820	0
133	20230626	174400	123440230	5820	5820	5820	5820	0
134	20230626	174300	123440230	5820	5820	5820	5820	0
135	20230626	174200	123440230	5820	5820	5820	5820	0
136	20230626	174100	123440230	5820	5820	5820	5820	0
137	20230626	174000	123440230	5820	5820	5820	5820	0
138	20230626	173900	123440230	5820	5820	5820	5820	0
139	20230626	173800	123440230	5820	5820	5820	5820	0
140	20230626	173700	123440230	5820	5820	5820	5820	0
141	20230626	173600	123440230	5820	5820	5820	5820	0
142	20230626	173500	123440230	5820	5820	5820	5820	0
143	20230626	173400	123440230	5820	5820	5820	5820	0
144	20230626	173300	123440230	5820	5820	5820	5820	0
145	20230626	173200	123440230	5820	5820	5820	5820	0
146	20230626	173100	123440230	5820	5820	5820	5820	0
147	20230626	173000	123440230	5820	5820	5820	5820	0
148	20230626	172900	123440230	5820	5820	5820	5820	0
149	20230626	172800	123440230	5820	5820	5820	5820	0
150	20230626	172700	123440230	5820	5820	5820	5820	0
151	20230626	172600	123440230	5820	5820	5820	5820	0
152	20230626	172500	123440230	5820	5820	5820	5820	193
153	20230626	172400	123440230	5820	5820	5820	5820	0
154	20230626	172300	123440230	5820	5820	5820	5820	0
155	20230626	172200	123440230	5820	5820	5820	5820	0
156	20230626	172100	123440230	5820	5820	5820	5820	0
157	20230626	172000	123440230	5820	5820	5820	5820	0
158	20230626	171900	123440230	5820	5820	5820	5820	0
159	20230626	171800	123440230	5820	5820	5820	5820	0
160	20230626	171700	123440230	5820	5820	5820	5820	0
161	20230626	171600	123440230	5820	5820	5820	5820	0
162	20230626	171500	123440230	5820	5820	5820	5820	0
163	20230626	171400	123440230	5820	5820	5820	5820	0
164	20230626	171300	123440230	5820	5820	5820	5820	0
165	20230626	171200	123440230	5820	5820	5820	5820	0
166	20230626	171100	123440230	5820	5820	5820	5820	0
167	20230626	171000	123440230	5820	5820	5820	5820	0
168	20230626	170900	123440230	5820	5820	5820	5820	0
169	20230626	170800	123440230	5820	5820	5820	5820	0
170	20230626	170700	123440230	5820	5820	5820	5820	0
171	20230626	170600	123440230	5820	5820	5820	5820	0
172	20230626	170500	123440230	5820	5820	5820	5820	0
173	20230626	170400	123440230	5820	5820	5820	5820	0
174	20230626	170300	123440230	5820	5820	5820	5820	0
175	20230626	170200	123440230	5820	5820	5820	5820	0
176	20230626	170100	123440230	5820	5820	5820	5820	0
177	20230626	170000	123440230	5820	5820	5820	5820	0
178	20230626	165900	123440230	5820	5820	5820	5820	0
179	20230626	165800	123440230	5820	5820	5820	5820	0
180	20230626	165700	123440230	5820	5820	5820	5820	0
181	20230626	165600	123440230	5820	5820	5820	5820	0
182	20230626	165500	123440230	5820	5820	5820	5820	193
183	20230626	165400	123440230	5820	5820	5820	5820	0
184	20230626	165300	123440230	5820	5820	5820	5820	0
185	20230626	165200	123440230	5820	5820	5820	5820	0
186	20230626	165100	123440230	5820	5820	5820	5820	0
187	20230626	165000	123440230	5820	5820	5820	5820	0
188	20230626	164900	123440230	5820	5820	5820	5820	0
189	20230626	164800	123440230	5820	5820	5820	5820	0
190	20230626	164700	123440230	5820	5820	5820	5820	0
191	20230626	164600	123440230	5820	5820	5820	5820	0
192	20230626	164500	123440230	5820	5820	5820	5820	0
193	20230626	164400	123440230	5820	5820	5820	5820	0
194	20230626	164300	123440230	5820	5820	5820	5820	0
195	20230626	164200	123440230	5820	5820	5820	5820	0
196	20230626	164100	123440230	5820	5820	5820	5820	0
197	20230626	164000	123440230	5820	5820	5820	5820	0
198	20230626	163900	123440230	5820	5820	5820	5820	0
199	20230626	163800	123440230	5820	5820	5820	5820	0
200	20230626	163700	123440230	5820	5820	5820	5820	0
201	20230626	163600	123440230	5820	5820	5820	5820	0
202	20230626	163500	123440230	5820	5820	5820	5820	0
203	20230626	163400	123440230	5820	5820	5820	5820	0
204	20230626	163300	123440230	5820	5820	5820	5820	0
205	20230626	163200	123440230	5820	5820	5820	5820	0
206	20230626	163100	123440230	5820	5820	5820	5820	0
207	20230626	163000	123440230	5820	5820	5820	5820	0
208	20230626	162900	123440230	5820	5820	5820	5820	0
209	20230626	162800	123440230	5820	5820	5820	5820	0
210	20230626	162700	123440230	5820	5820	5820	5820	0
211	20230626	162600	123440230	5820	5820	5820	5820	0
212	20230626	162500	123440230	5820	5820	5820	5820	193
213	20230626	162400	123440230	5820	5820	5820	5820	0
214	20230626	162300	123440230	5820	5820	5820	5820	0
215	20230626	162200	123440230	5820	5820	5820	5820	0
216	20230626	162100	123440230	5820	5820	5820	5820	0
217	20230626	162000	123440230	5820	5820	5820	5820	0
218	20230626	161900	123440230	5820	5820	5820	5820	0
219	20230626	161800	123440230	5820	5820	5820	5820	0
220	20230626	161700	123440230	5820	5820	5820	5820	0
221	20230626	161600	123440230	5820	5820	5820	5820	0
222	20230626	161500	123440230	5820	5820	5820	5820	0
223	20230626	161400	123440230	5820	5820	5820	5820	0
224	20230626	161300	123440230	5820	5820	5820	5820	0
225	20230626	161200	123440230	5820	5820	5820	5820	0
226	20230626	161100	123440230	5820	5820	5820	5820	0
227	20230626	161000	123440230	5820	5820	5820	5820	0
228	20230626	160900	123440230	5820	5820	5820	5820	0
229	20230626	160800	123440230	5820	5820	5820	5820	0
230	20230626	160700	123440230	5820	5820	5820	5820	0
231	20230626	160600	123440230	5820	5820	5820	5820	0
232	20230626	160500	123440230	5820	5820	5820	5820	0
233	20230626	160400	123440230	5820	5820	5820	5820	0
234	20230626	160300	123440230	5820	5820	5820	5820	0
235	20230626	160200	123440230	5820	5820	5820	5820	0
236	20230626	160100	123440230	5820	5820	5820	5820	0
237	20230626	160000	123440230	5820	5820	5820	5820	0
238	20230626	155900	123440230	5820	5820	5820	5820	0
239	20230626	155800	123440230	5820	5820	5820	5820	0
240	20230626	155700	123440230	5820	5820	5820	5820	0
241	20230626	155600	123440230	5820	5820	5820	5820	0
242	20230626	155500	123440230	5820	5820	5820	5820	193
243	20230626	155400	123440230	5820	5820	5820	5820	0
244	20230626	155300	123440230	5820	5820	5820	5820	0
245	20230626	155200	123440230	5820	5820	5820	5820	0
246	20230626	155100	123440230	5820	5820	5820	5820	0
247	20230626	155000	123440230	5820	5820	5820	5820	0
248	20230626	154900	123440230	5820	5820	5820	5820	0
249	20230626	154800	123440230	5820	5820	5820	5820	0
250	20230626	154700	123440230	5820	5820	5820	5820	0
251	20230626	154600	123440230	5820	5820	5820	5820	0
252	20230626	154500	123440230	5820	5820	5820	5820	0
253	20230626	154400	123440230	5820	5820	5820	5820	0
254	20230626	154300	123440230	5820	5820	5820	5820	0
255	20230626	154200	123440230	5820	5820	5820	5820	0
256	20230626	154100	123440230	5820	5820	5820	5820	0
257	20230626	154000	123440230	5820	5820	5820	5820	0
258	20230626	153900	123440230	5820	5820	5820	5820	0
259	20230626	153800	123440230	5820	5820	5820	5820	0
260	20230626	153700	123440230	5820	5820	5820	5820	0
261	20230626	153600	123440230	5820	5820	5820	5820	0
262	20230626	153500	123440230	5820	5820	5820	5820	0
263	20230626	153400	123440230	5820	5820	5820	5820	0
264	20230626	153300	123440230	5820	5820	5820	5820	0
265	20230626	153200	123440230	5820	5820	5820	5820	0
266	20230626	153100	123440230	5820	5820	5820	5820	0
267	20230626	153000	123440230	5820	5820	5820	5820	193
268	20230626	152900	122316970	5810	5810	5810	5810	0
269	20230626	152800	122316970	5810	5810	5810	5810	0
270	20230626	152700	122316970	5810	5810	5810	5810	0
271	20230626	152600	122316970	5810	5810	5810	5810	0
272	20230626	152500	122316970	5810	5810	5810	5810	0
273	20230626	152400	122316970	5810	5810	5810	5810	0
274	20230626	152300	122316970	5810	5810	5810	5810	0
275	20230626	152200	122316970	5810	5810	5810	5810	0
276	20230626	152100	122316970	5810	5810	5810	5810	0
277	20230626	152000	122316970	5810	5810	5810	5810	0
278	20230626	151900	122316970	5810	5810	5810	5810	0
279	20230626	151800	122316970	5810	5810	5810	5810	17
280	20230626	151700	122218200	5800	5800	5800	5800	1
281	20230626	151600	122212400	5800	5800	5800	5800	3
282	20230626	151500	122195000	5820	5810	5820	5810	10
283	20230626	151400	122136820	5810	5810	5810	5810	0
284	20230626	151300	122136820	5810	5810	5810	5810	57
285	20230626	151200	121805650	5810	5810	5810	5810	0
286	20230626	151100	121805650	5810	5810	5810	5810	458
287	20230626	151000	119144670	5810	5800	5810	5800	2
288	20230626	150900	119133060	5810	5810	5810	5810	0
289	20230626	150800	119133060	5810	5810	5810	5810	0
290	20230626	150700	119133060	5810	5810	5810	5810	0
291	20230626	150600	119133060	5810	5810	5810	5810	0
292	20230626	150500	119133060	5810	5810	5810	5810	1
293	20230626	150400	119127250	5810	5810	5810	5810	0
294	20230626	150300	119127250	5810	5810	5810	5810	1
295	20230626	150200	119121440	5810	5810	5810	5810	0
296	20230626	150100	119121440	5810	5810	5810	5810	0
297	20230626	150000	119121440	5810	5810	5810	5810	0
298	20230626	145900	119121440	5810	5810	5810	5810	1
299	20230626	145800	119115630	5820	5820	5820	5820	0
300	20230626	145700	119115630	5820	5820	5820	5820	0
301	20230626	145600	119115630	5820	5820	5820	5820	0
302	20230626	145500	119115630	5820	5820	5820	5820	0
303	20230626	145400	119115630	5820	5810	5820	5810	22
304	20230626	145300	118987790	5820	5820	5820	5820	4
305	20230626	145200	118964510	5820	5820	5820	5820	0
306	20230626	145100	118964510	5820	5820	5820	5820	0
307	20230626	145000	118964510	5820	5820	5820	5820	0
308	20230626	144900	118964510	5820	5820	5820	5820	0
309	20230626	144800	118964510	5820	5820	5820	5820	0
310	20230626	144700	118964510	5820	5820	5820	5820	0
311	20230626	144600	118964510	5820	5820	5820	5820	8
312	20230626	144500	118917950	5820	5820	5820	5820	0
313	20230626	144400	118917950	5820	5820	5820	5820	0
314	20230626	144300	118917950	5820	5820	5820	5820	0
315	20230626	144200	118917950	5820	5820	5820	5820	0
316	20230626	144100	118917950	5820	5820	5820	5820	109
317	20230626	144000	118283570	5820	5820	5820	5820	0
318	20230626	143900	118283570	5820	5820	5820	5820	0
319	20230626	143800	118283570	5820	5820	5820	5820	146
320	20230626	143700	117433850	5820	5820	5820	5820	0
321	20230626	143600	117433850	5820	5820	5820	5820	67
322	20230626	143500	117043910	5810	5810	5810	5810	10
323	20230626	143400	116985810	5810	5810	5810	5810	0
324	20230626	143300	116985810	5810	5810	5810	5810	0
325	20230626	143200	116985810	5810	5810	5810	5810	0
326	20230626	143100	116985810	5810	5810	5810	5810	0
327	20230626	143000	116985810	5810	5810	5810	5810	10
328	20230626	142900	116927710	5800	5800	5800	5800	0
329	20230626	142800	116927710	5800	5800	5800	5800	100
330	20230626	142700	116347710	5820	5820	5820	5820	0
331	20230626	142600	116347710	5820	5820	5820	5820	0
332	20230626	142500	116347710	5820	5820	5820	5820	0
333	20230626	142400	116347710	5820	5820	5820	5820	0
334	20230626	142300	116347710	5820	5800	5820	5800	73
335	20230626	142200	115923760	5800	5800	5800	5800	0
336	20230626	142100	115923760	5800	5800	5800	5800	10
337	20230626	142000	115865760	5800	5800	5800	5800	1
338	20230626	141900	115859960	5800	5800	5800	5800	0
339	20230626	141800	115859960	5800	5800	5800	5800	39
340	20230626	141700	115633760	5800	5800	5800	5800	61
341	20230626	141600	115279960	5800	5800	5800	5800	0
342	20230626	141500	115279960	5800	5800	5800	5800	0
343	20230626	141400	115279960	5800	5800	5800	5800	0
344	20230626	141300	115279960	5800	5800	5800	5800	0
345	20230626	141200	115279960	5800	5800	5800	5800	0
346	20230626	141100	115279960	5800	5800	5800	5800	0
347	20230626	141000	115279960	5800	5800	5800	5800	50
348	20230626	140900	114989960	5800	5800	5800	5800	0
349	20230626	140800	114989960	5800	5800	5800	5800	0
350	20230626	140700	114989960	5800	5800	5800	5800	0
351	20230626	140600	114989960	5800	5800	5800	5800	198
352	20230626	140500	113841560	5800	5800	5800	5800	0
353	20230626	140400	113841560	5800	5800	5800	5800	0
354	20230626	140300	113841560	5800	5800	5800	5800	2
355	20230626	140200	113829960	5800	5800	5800	5800	3
356	20230626	140100	113812560	5790	5790	5790	5790	17
357	20230626	140000	113714130	5790	5800	5800	5790	62
358	20230626	135900	113354770	5800	5800	5800	5800	0
359	20230626	135800	113354770	5800	5800	5800	5800	0
360	20230626	135700	113354770	5800	5800	5800	5800	0
361	20230626	135600	113354770	5800	5800	5800	5800	0
362	20230626	135500	113354770	5800	5800	5800	5800	0
363	20230626	135400	113354770	5800	5800	5800	5800	5
364	20230626	135300	113325770	5810	5810	5810	5810	5
365	20230626	135200	113296720	5820	5820	5820	5820	0
366	20230626	135100	113296720	5820	5820	5820	5820	0
367	20230626	135000	113296720	5820	5820	5820	5820	0
368	20230626	134900	113296720	5820	5820	5820	5820	0
369	20230626	134800	113296720	5820	5820	5820	5820	0
370	20230626	134700	113296720	5820	5820	5820	5820	0
371	20230626	134600	113296720	5820	5820	5820	5820	0
372	20230626	134500	113296720	5820	5820	5820	5820	0
373	20230626	134400	113296720	5820	5820	5820	5820	0
374	20230626	134300	113296720	5820	5820	5820	5820	0
375	20230626	134200	113296720	5820	5820	5820	5820	0
376	20230626	134100	113296720	5820	5820	5820	5820	0
377	20230626	134000	113296720	5820	5820	5820	5820	5
378	20230626	133900	113267620	5810	5810	5810	5810	0
379	20230626	133800	113267620	5810	5810	5810	5810	0
380	20230626	133700	113267620	5810	5810	5810	5810	0
381	20230626	133600	113267620	5810	5810	5810	5810	0
382	20230626	133500	113267620	5810	5810	5810	5810	0
383	20230626	133400	113267620	5810	5810	5810	5810	55
384	20230626	133300	112948070	5820	5820	5820	5820	0
385	20230626	133200	112948070	5820	5820	5820	5820	0
386	20230626	133100	112948070	5820	5820	5820	5820	0
387	20230626	133000	112948070	5820	5810	5820	5810	37
388	20230626	132900	112732800	5810	5810	5810	5810	173
389	20230626	132800	111727670	5810	5810	5810	5810	0
390	20230626	132700	111727670	5810	5810	5810	5810	0
391	20230626	132600	111727670	5810	5810	5810	5810	0
392	20230626	132500	111727670	5810	5810	5810	5810	225
393	20230626	132400	110420420	5800	5800	5800	5800	0
394	20230626	132300	110420420	5800	5800	5800	5800	0
395	20230626	132200	110420420	5800	5800	5800	5800	0
396	20230626	132100	110420420	5800	5800	5800	5800	0
397	20230626	132000	110420420	5800	5800	5800	5800	174
398	20230626	131900	109411220	5810	5810	5810	5810	30
399	20230626	131800	109236920	5810	5810	5810	5810	0
400	20230626	131700	109236920	5810	5810	5810	5810	2
401	20230626	131600	109225300	5810	5810	5810	5810	0
402	20230626	131500	109225300	5810	5810	5810	5810	0
403	20230626	131400	109225300	5810	5810	5810	5810	15
404	20230626	131300	109138150	5820	5820	5820	5820	0
405	20230626	131200	109138150	5820	5820	5820	5820	0
406	20230626	131100	109138150	5820	5820	5820	5820	0
407	20230626	131000	109138150	5820	5820	5820	5820	0
408	20230626	130900	109138150	5820	5820	5820	5820	0
409	20230626	130800	109138150	5820	5820	5820	5820	0
410	20230626	130700	109138150	5820	5820	5820	5820	0
411	20230626	130600	109138150	5820	5820	5820	5820	0
412	20230626	130500	109138150	5820	5820	5820	5820	0
413	20230626	130400	109138150	5820	5820	5820	5820	0
414	20230626	130300	109138150	5820	5820	5820	5820	0
415	20230626	130200	109138150	5820	5820	5820	5820	1
416	20230626	130100	109132330	5790	5790	5790	5790	0
417	20230626	130000	109132330	5790	5790	5790	5790	0
418	20230626	125900	109132330	5790	5790	5790	5790	0
419	20230626	125800	109132330	5790	5790	5790	5790	0
420	20230626	125700	109132330	5790	5790	5790	5790	0
421	20230626	125600	109132330	5790	5790	5790	5790	150
422	20230626	125500	108263830	5790	5800	5800	5790	300
423	20230626	125400	106524310	5810	5810	5810	5810	100
424	20230626	125300	105943310	5810	5810	5810	5810	0
425	20230626	125200	105943310	5810	5810	5810	5810	0
426	20230626	125100	105943310	5810	5810	5810	5810	0
427	20230626	125000	105943310	5810	5810	5810	5810	0
428	20230626	124900	105943310	5810	5810	5810	5810	0
429	20230626	124800	105943310	5810	5810	5810	5810	0
430	20230626	124700	105943310	5810	5810	5810	5810	125
431	20230626	124600	105217060	5810	5810	5810	5810	0
432	20230626	124500	105217060	5810	5810	5810	5810	0
433	20230626	124400	105217060	5810	5810	5810	5810	0
434	20230626	124300	105217060	5810	5810	5810	5810	1
435	20230626	124200	105211250	5820	5820	5820	5820	0
436	20230626	124100	105211250	5820	5820	5820	5820	10
437	20230626	124000	105153050	5820	5820	5820	5820	0
438	20230626	123900	105153050	5820	5820	5820	5820	0
439	20230626	123800	105153050	5820	5820	5820	5820	0
440	20230626	123700	105153050	5820	5820	5820	5820	1
441	20230626	123600	105147230	5820	5820	5820	5820	0
442	20230626	123500	105147230	5820	5820	5820	5820	0
443	20230626	123400	105147230	5820	5820	5820	5820	0
444	20230626	123300	105147230	5820	5820	5820	5820	248
445	20230626	123200	103703870	5820	5820	5820	5820	1000
446	20230626	123100	97883870	5810	5810	5810	5810	0
447	20230626	123000	97883870	5810	5810	5810	5810	0
448	20230626	122900	97883870	5810	5810	5810	5810	0
449	20230626	122800	97883870	5810	5810	5810	5810	0
450	20230626	122700	97883870	5810	5810	5810	5810	0
451	20230626	122600	97883870	5810	5810	5810	5810	0
452	20230626	122500	97883870	5810	5810	5810	5810	0
453	20230626	122400	97883870	5810	5810	5810	5810	0
454	20230626	122300	97883870	5810	5810	5810	5810	3
455	20230626	122200	97866440	5820	5820	5820	5820	0
456	20230626	122100	97866440	5820	5820	5820	5820	0
457	20230626	122000	97866440	5820	5820	5820	5820	0
458	20230626	121900	97866440	5820	5820	5820	5820	0
459	20230626	121800	97866440	5820	5820	5820	5820	0
460	20230626	121700	97866440	5820	5820	5820	5820	0
461	20230626	121600	97866440	5820	5820	5820	5820	0
462	20230626	121500	97866440	5820	5820	5820	5820	0
463	20230626	121400	97866440	5820	5810	5820	5810	128
464	20230626	121300	97122560	5810	5810	5810	5810	0
465	20230626	121200	97122560	5810	5810	5810	5810	2
466	20230626	121100	97110940	5800	5800	5800	5800	0
467	20230626	121000	97110940	5800	5800	5800	5800	0
468	20230626	120900	97110940	5800	5800	5800	5800	0
469	20230626	120800	97110940	5800	5800	5800	5800	0
470	20230626	120700	97110940	5800	5800	5800	5800	0
471	20230626	120600	97110940	5800	5800	5800	5800	0
472	20230626	120500	97110940	5800	5800	5800	5800	0
473	20230626	120400	97110940	5800	5800	5800	5800	0
474	20230626	120300	97110940	5800	5800	5800	5800	0
475	20230626	120200	97110940	5800	5800	5800	5800	23
476	20230626	120100	96977540	5820	5820	5820	5820	0
477	20230626	120000	96977540	5820	5820	5820	5820	0
478	20230626	115900	96977540	5820	5820	5820	5820	0
479	20230626	115800	96977540	5820	5820	5820	5820	0
480	20230626	115700	96977540	5820	5820	5820	5820	1
481	20230626	115600	96971720	5810	5810	5810	5810	100
482	20230626	115500	96390720	5820	5820	5820	5820	0
483	20230626	115400	96390720	5820	5820	5820	5820	0
484	20230626	115300	96390720	5820	5820	5820	5820	0
485	20230626	115200	96390720	5820	5820	5820	5820	1
486	20230626	115100	96384900	5820	5820	5820	5820	0
487	20230626	115000	96384900	5820	5820	5820	5820	0
488	20230626	114900	96384900	5820	5820	5820	5820	0
489	20230626	114800	96384900	5820	5810	5820	5810	11
490	20230626	114700	96320980	5820	5820	5820	5820	1
491	20230626	114600	96315160	5820	5820	5820	5820	1
492	20230626	114500	96309340	5810	5810	5810	5810	18
493	20230626	114400	96204760	5810	5820	5820	5810	3
494	20230626	114300	96187320	5810	5810	5810	5810	0
495	20230626	114200	96187320	5810	5810	5810	5810	299
496	20230626	114100	94450130	5810	5810	5810	5810	0
497	20230626	114000	94450130	5810	5810	5810	5810	0
498	20230626	113900	94450130	5810	5810	5810	5810	0
499	20230626	113800	94450130	5810	5810	5810	5810	0
500	20230626	113700	94450130	5810	5810	5810	5810	52
501	20230626	113600	94148010	5810	5810	5810	5810	10
502	20230626	113500	94089910	5810	5810	5810	5810	0
503	20230626	113400	94089910	5810	5810	5810	5810	50
504	20230626	113300	93799410	5810	5810	5810	5810	10
505	20230626	113200	93741310	5820	5820	5820	5820	0
506	20230626	113100	93741310	5820	5810	5820	5810	11
507	20230626	113000	93677390	5820	5810	5820	5810	11
508	20230626	112900	93613470	5820	5820	5820	5820	0
509	20230626	112800	93613470	5820	5820	5820	5820	0
510	20230626	112700	93613470	5820	5820	5820	5820	0
511	20230626	112600	93613470	5820	5810	5820	5800	80
512	20230626	112500	93149010	5810	5810	5810	5810	40
513	20230626	112400	92916610	5820	5820	5820	5820	0
514	20230626	112300	92916610	5820	5820	5820	5820	0
515	20230626	112200	92916610	5820	5820	5820	5820	0
516	20230626	112100	92916610	5820	5820	5820	5820	0
517	20230626	112000	92916610	5820	5810	5820	5810	391
518	20230626	111900	90644890	5810	5810	5810	5810	10
519	20230626	111800	90586790	5820	5820	5820	5820	36
520	20230626	111700	90377270	5820	5820	5820	5820	35
521	20230626	111600	90173570	5820	5810	5820	5810	2656
522	20230626	111500	74742160	5810	5800	5810	5800	926
523	20230626	111400	69371350	5800	5800	5800	5800	5
524	20230626	111300	69342350	5800	5800	5800	5800	135
525	20230626	111200	68559350	5800	5800	5800	5800	91
526	20230626	111100	68031550	5800	5800	5800	5800	1
527	20230626	111000	68025750	5790	5800	5800	5790	22
528	20230626	110900	67898160	5800	5800	5800	5800	12
529	20230626	110800	67828560	5800	5800	5800	5800	61
530	20230626	110700	67474760	5800	5800	5800	5800	1
531	20230626	110600	67468960	5790	5790	5790	5790	200
532	20230626	110500	66310960	5800	5800	5800	5800	1005
533	20230626	110400	60481960	5800	5800	5800	5800	0
534	20230626	110300	60481960	5800	5800	5800	5800	9
535	20230626	110200	60429760	5800	5800	5800	5800	0
536	20230626	110100	60429760	5800	5790	5800	5790	351
537	20230626	110000	58397460	5790	5800	5800	5790	2
538	20230626	105900	58385870	5780	5780	5780	5780	0
539	20230626	105800	58385870	5780	5780	5780	5780	22
540	20230626	105700	58258710	5780	5780	5780	5780	1000
541	20230626	105600	52478710	5780	5780	5780	5780	135
542	20230626	105500	51698410	5790	5790	5790	5790	0
543	20230626	105400	51698410	5790	5780	5790	5780	520
544	20230626	105300	48687810	5780	5780	5780	5780	0
545	20230626	105200	48687810	5780	5780	5780	5780	50
546	20230626	105100	48398810	5780	5780	5780	5780	50
547	20230626	105000	48109810	5790	5790	5790	5790	3
548	20230626	104900	48092440	5780	5780	5780	5780	0
549	20230626	104800	48092440	5780	5780	5780	5780	0
550	20230626	104700	48092440	5780	5780	5780	5780	100
551	20230626	104600	47514440	5780	5780	5780	5780	0
552	20230626	104500	47514440	5780	5780	5780	5780	0
553	20230626	104400	47514440	5780	5780	5780	5780	0
554	20230626	104300	47514440	5780	5780	5780	5780	0
555	20230626	104200	47514440	5780	5780	5780	5780	0
556	20230626	104100	47514440	5780	5780	5780	5780	0
557	20230626	104000	47514440	5780	5780	5780	5780	100
558	20230626	103900	46936440	5790	5790	5790	5790	5
559	20230626	103800	46907490	5790	5790	5790	5790	0
560	20230626	103700	46907490	5790	5790	5790	5790	15
561	20230626	103600	46820640	5790	5790	5790	5790	0
562	20230626	103500	46820640	5790	5780	5790	5780	113
563	20230626	103400	46167370	5780	5780	5780	5780	0
564	20230626	103300	46167370	5780	5780	5780	5780	24
565	20230626	103200	46028650	5790	5790	5790	5790	10
566	20230626	103100	45970750	5790	5790	5790	5790	0
567	20230626	103000	45970750	5790	5790	5790	5790	2
568	20230626	102900	45959170	5790	5790	5790	5790	0
569	20230626	102800	45959170	5790	5790	5790	5790	4
570	20230626	102700	45936010	5790	5790	5790	5790	0
571	20230626	102600	45936010	5790	5790	5790	5790	52
572	20230626	102500	45634930	5790	5790	5790	5790	0
573	20230626	102400	45634930	5790	5790	5790	5790	0
574	20230626	102300	45634930	5790	5790	5790	5790	0
575	20230626	102200	45634930	5790	5790	5790	5790	0
576	20230626	102100	45634930	5790	5790	5790	5790	0
577	20230626	102000	45634930	5790	5790	5790	5790	3
578	20230626	101900	45617560	5790	5790	5790	5790	0
579	20230626	101800	45617560	5790	5790	5790	5790	0
580	20230626	101700	45617560	5790	5790	5790	5790	0
581	20230626	101600	45617560	5790	5790	5790	5790	1
582	20230626	101500	45611770	5790	5790	5790	5790	0
583	20230626	101400	45611770	5790	5790	5790	5790	4
584	20230626	101300	45588610	5790	5790	5790	5790	801
585	20230626	101200	40950820	5790	5790	5790	5790	0
586	20230626	101100	40950820	5790	5790	5790	5790	18
587	20230626	101000	40846600	5790	5790	5790	5790	0
588	20230626	100900	40846600	5790	5790	5790	5790	2
589	20230626	100800	40835020	5790	5790	5790	5790	1
590	20230626	100700	40829230	5790	5790	5790	5790	1
591	20230626	100600	40823440	5790	5790	5790	5790	0
592	20230626	100500	40823440	5790	5790	5790	5790	0
593	20230626	100400	40823440	5790	5790	5790	5790	0
594	20230626	100300	40823440	5790	5790	5790	5790	0
595	20230626	100200	40823440	5790	5790	5790	5790	0
596	20230626	100100	40823440	5790	5790	5790	5790	1
597	20230626	100000	40817650	5790	5790	5790	5790	1
598	20230626	095900	40811860	5790	5790	5790	5790	0
599	20230626	095800	40811860	5790	5790	5790	5790	0
600	20230626	095700	40811860	5790	5790	5790	5790	0
601	20230626	095600	40811860	5790	5790	5790	5790	0
602	20230626	095500	40811860	5790	5790	5790	5790	0
603	20230626	095400	40811860	5790	5790	5790	5790	0
604	20230626	095300	40811860	5790	5790	5790	5790	0
605	20230626	095200	40811860	5790	5790	5790	5790	0
606	20230626	095100	40811860	5790	5790	5790	5790	3
607	20230626	095000	40794490	5790	5790	5790	5790	0
608	20230626	094900	40794490	5790	5790	5790	5790	0
609	20230626	094800	40794490	5790	5790	5790	5790	0
610	20230626	094700	40794490	5790	5790	5790	5790	0
611	20230626	094600	40794490	5790	5790	5790	5790	1
612	20230626	094500	40788700	5790	5790	5790	5790	10
613	20230626	094400	40730800	5790	5770	5790	5770	59
614	20230626	094300	40390190	5780	5780	5780	5780	50
615	20230626	094200	40101190	5780	5790	5790	5780	591
616	20230626	094100	36684320	5790	5790	5790	5790	2
617	20230626	094000	36672740	5780	5790	5790	5780	101
618	20230626	093900	36088950	5790	5790	5790	5790	23
619	20230626	093800	35955780	5790	5790	5790	5790	22
620	20230626	093700	35828400	5790	5790	5790	5790	35
621	20230626	093600	35625750	5790	5790	5790	5790	10
622	20230626	093500	35567850	5790	5790	5790	5790	0
623	20230626	093400	35567850	5790	5790	5790	5790	11
624	20230626	093300	35504160	5790	5790	5790	5790	14
625	20230626	093200	35423100	5790	5790	5790	5790	2
626	20230626	093100	35411520	5790	5790	5790	5790	0
627	20230626	093000	35411520	5790	5790	5790	5790	0
628	20230626	092900	35411520	5790	5790	5790	5790	0
629	20230626	092800	35411520	5790	5790	5790	5790	98
630	20230626	092700	34844100	5790	5790	5790	5790	1
631	20230626	092600	34838310	5800	5800	5800	5800	1
632	20230626	092500	34832510	5810	5810	5810	5810	0
633	20230626	092400	34832510	5810	5810	5810	5810	1
634	20230626	092300	34826700	5810	5790	5810	5790	2
635	20230626	092200	34815100	5810	5810	5810	5810	0
636	20230626	092100	34815100	5810	5770	5810	5770	7
637	20230626	092000	34774670	5810	5810	5810	5810	0
638	20230626	091900	34774670	5810	5810	5810	5810	1
639	20230626	091800	34768860	5810	5810	5810	5810	2
640	20230626	091700	34757240	5810	5810	5810	5810	2
641	20230626	091600	34745620	5810	5810	5810	5810	0
642	20230626	091500	34745620	5810	5810	5810	5810	0
643	20230626	091400	34745620	5810	5810	5820	5810	219
644	20230626	091300	33473220	5810	5810	5820	5810	1185
645	20230626	091200	26584350	5820	5810	5820	5810	284
646	20230626	091100	24933780	5810	5780	5810	5770	2243
647	20230626	091000	11955350	5780	5780	5780	5780	11
648	20230626	090900	11891770	5780	5780	5780	5780	0
649	20230626	090800	11891770	5780	5770	5780	5770	22
650	20230626	090700	11764810	5780	5780	5780	5780	171
651	20230626	090600	10776430	5760	5770	5780	5760	555
652	20230626	090500	7576800	5780	5780	5780	5780	100
653	20230626	090400	6998800	5770	5750	5780	5750	119
654	20230626	090300	6312640	5750	5750	5750	5740	634
655	20230626	090200	2669790	5760	5760	5760	5760	25
656	20230626	090100	2525790	5770	5780	5780	5770	93
657	20230626	090000	1988320	5780	5780	5780	5780	344