KissMeData/138490/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	195900	592356480	9690	9690	9690	9690	1391
3	20230628	195800	592356480	9690	9690	9690	9690	0
4	20230628	195700	592356480	9690	9690	9690	9690	0
5	20230628	195600	592356480	9690	9690	9690	9690	0
6	20230628	195500	592356480	9690	9690	9690	9690	0
7	20230628	195400	592356480	9690	9690	9690	9690	0
8	20230628	195300	592356480	9690	9690	9690	9690	0
9	20230628	195200	592356480	9690	9690	9690	9690	0
10	20230628	195100	592356480	9690	9690	9690	9690	0
11	20230628	195000	592356480	9690	9690	9690	9690	0
12	20230628	194900	592356480	9690	9690	9690	9690	0
13	20230628	194800	592356480	9690	9690	9690	9690	0
14	20230628	194700	592356480	9690	9690	9690	9690	0
15	20230628	194600	592356480	9690	9690	9690	9690	0
16	20230628	194500	592356480	9690	9690	9690	9690	0
17	20230628	194400	592356480	9690	9690	9690	9690	0
18	20230628	194300	592356480	9690	9690	9690	9690	0
19	20230628	194200	592356480	9690	9690	9690	9690	0
20	20230628	194100	592356480	9690	9690	9690	9690	0
21	20230628	194000	592356480	9690	9690	9690	9690	0
22	20230628	193900	592356480	9690	9690	9690	9690	0
23	20230628	193800	592356480	9690	9690	9690	9690	0
24	20230628	193700	592356480	9690	9690	9690	9690	0
25	20230628	193600	592356480	9690	9690	9690	9690	0
26	20230628	193500	592356480	9690	9690	9690	9690	0
27	20230628	193400	592356480	9690	9690	9690	9690	0
28	20230628	193300	592356480	9690	9690	9690	9690	0
29	20230628	193200	592356480	9690	9690	9690	9690	0
30	20230628	193100	592356480	9690	9690	9690	9690	0
31	20230628	193000	592356480	9690	9690	9690	9690	0
32	20230628	192900	592356480	9690	9690	9690	9690	1391
33	20230628	192800	592356480	9690	9690	9690	9690	0
34	20230628	192700	592356480	9690	9690	9690	9690	0
35	20230628	192600	592356480	9690	9690	9690	9690	0
36	20230628	192500	592356480	9690	9690	9690	9690	0
37	20230628	192400	592356480	9690	9690	9690	9690	0
38	20230628	192300	592356480	9690	9690	9690	9690	0
39	20230628	192200	592356480	9690	9690	9690	9690	0
40	20230628	192100	592356480	9690	9690	9690	9690	0
41	20230628	192000	592356480	9690	9690	9690	9690	0
42	20230628	191900	592356480	9690	9690	9690	9690	0
43	20230628	191800	592356480	9690	9690	9690	9690	0
44	20230628	191700	592356480	9690	9690	9690	9690	0
45	20230628	191600	592356480	9690	9690	9690	9690	0
46	20230628	191500	592356480	9690	9690	9690	9690	0
47	20230628	191400	592356480	9690	9690	9690	9690	0
48	20230628	191300	592356480	9690	9690	9690	9690	0
49	20230628	191200	592356480	9690	9690	9690	9690	0
50	20230628	191100	592356480	9690	9690	9690	9690	0
51	20230628	191000	592356480	9690	9690	9690	9690	0
52	20230628	190900	592356480	9690	9690	9690	9690	0
53	20230628	190800	592356480	9690	9690	9690	9690	0
54	20230628	190700	592356480	9690	9690	9690	9690	0
55	20230628	190600	592356480	9690	9690	9690	9690	0
56	20230628	190500	592356480	9690	9690	9690	9690	0
57	20230628	190400	592356480	9690	9690	9690	9690	0
58	20230628	190300	592356480	9690	9690	9690	9690	0
59	20230628	190200	592356480	9690	9690	9690	9690	0
60	20230628	190100	592356480	9690	9690	9690	9690	0
61	20230628	190000	592356480	9690	9690	9690	9690	0
62	20230628	185900	592356480	9690	9690	9690	9690	1391
63	20230628	185800	592356480	9690	9690	9690	9690	0
64	20230628	185700	592356480	9690	9690	9690	9690	0
65	20230628	185600	592356480	9690	9690	9690	9690	0
66	20230628	185500	592356480	9690	9690	9690	9690	0
67	20230628	185400	592356480	9690	9690	9690	9690	0
68	20230628	185300	592356480	9690	9690	9690	9690	0
69	20230628	185200	592356480	9690	9690	9690	9690	0
70	20230628	185100	592356480	9690	9690	9690	9690	0
71	20230628	185000	592356480	9690	9690	9690	9690	0
72	20230628	184900	592356480	9690	9690	9690	9690	0
73	20230628	184800	592356480	9690	9690	9690	9690	0
74	20230628	184700	592356480	9690	9690	9690	9690	0
75	20230628	184600	592356480	9690	9690	9690	9690	0
76	20230628	184500	592356480	9690	9690	9690	9690	0
77	20230628	184400	592356480	9690	9690	9690	9690	0
78	20230628	184300	592356480	9690	9690	9690	9690	0
79	20230628	184200	592356480	9690	9690	9690	9690	0
80	20230628	184100	592356480	9690	9690	9690	9690	0
81	20230628	184000	592356480	9690	9690	9690	9690	0
82	20230628	183900	592356480	9690	9690	9690	9690	0
83	20230628	183800	592356480	9690	9690	9690	9690	0
84	20230628	183700	592356480	9690	9690	9690	9690	0
85	20230628	183600	592356480	9690	9690	9690	9690	0
86	20230628	183500	592356480	9690	9690	9690	9690	0
87	20230628	183400	592356480	9690	9690	9690	9690	0
88	20230628	183300	592356480	9690	9690	9690	9690	0
89	20230628	183200	592356480	9690	9690	9690	9690	0
90	20230628	183100	592356480	9690	9690	9690	9690	0
91	20230628	183000	592356480	9690	9690	9690	9690	0
92	20230628	182900	592356480	9690	9690	9690	9690	1391
93	20230628	182800	592356480	9690	9690	9690	9690	0
94	20230628	182700	592356480	9690	9690	9690	9690	0
95	20230628	182600	592356480	9690	9690	9690	9690	0
96	20230628	182500	592356480	9690	9690	9690	9690	0
97	20230628	182400	592356480	9690	9690	9690	9690	0
98	20230628	182300	592356480	9690	9690	9690	9690	0
99	20230628	182200	592356480	9690	9690	9690	9690	0
100	20230628	182100	592356480	9690	9690	9690	9690	0
101	20230628	182000	592356480	9690	9690	9690	9690	0
102	20230628	181900	592356480	9690	9690	9690	9690	0
103	20230628	181800	592356480	9690	9690	9690	9690	0
104	20230628	181700	592356480	9690	9690	9690	9690	0
105	20230628	181600	592356480	9690	9690	9690	9690	0
106	20230628	181500	592356480	9690	9690	9690	9690	0
107	20230628	181400	592356480	9690	9690	9690	9690	0
108	20230628	181300	592356480	9690	9690	9690	9690	0
109	20230628	181200	592356480	9690	9690	9690	9690	0
110	20230628	181100	592356480	9690	9690	9690	9690	0
111	20230628	181000	592356480	9690	9690	9690	9690	0
112	20230628	180900	592356480	9690	9690	9690	9690	0
113	20230628	180800	592356480	9690	9690	9690	9690	0
114	20230628	180700	592356480	9690	9690	9690	9690	0
115	20230628	180600	592356480	9690	9690	9690	9690	0
116	20230628	180500	592356480	9690	9690	9690	9690	0
117	20230628	180400	592356480	9690	9690	9690	9690	0
118	20230628	180300	592356480	9690	9690	9690	9690	0
119	20230628	180200	592356480	9690	9690	9690	9690	0
120	20230628	180100	592356480	9690	9690	9690	9690	0
121	20230628	180000	592356480	9690	9690	9690	9690	0
122	20230628	175900	592356480	9690	9690	9690	9690	1391
123	20230628	175800	592356480	9690	9690	9690	9690	0
124	20230628	175700	592356480	9690	9690	9690	9690	0
125	20230628	175600	592356480	9690	9690	9690	9690	0
126	20230628	175500	592356480	9690	9690	9690	9690	0
127	20230628	175400	592356480	9690	9690	9690	9690	0
128	20230628	175300	592356480	9690	9690	9690	9690	0
129	20230628	175200	592356480	9690	9690	9690	9690	0
130	20230628	175100	592356480	9690	9690	9690	9690	0
131	20230628	175000	592356480	9690	9690	9690	9690	0
132	20230628	174900	592356480	9690	9690	9690	9690	0
133	20230628	174800	592356480	9690	9690	9690	9690	0
134	20230628	174700	592356480	9690	9690	9690	9690	0
135	20230628	174600	592356480	9690	9690	9690	9690	0
136	20230628	174500	592356480	9690	9690	9690	9690	0
137	20230628	174400	592356480	9690	9690	9690	9690	0
138	20230628	174300	592356480	9690	9690	9690	9690	0
139	20230628	174200	592356480	9690	9690	9690	9690	0
140	20230628	174100	592356480	9690	9690	9690	9690	0
141	20230628	174000	592356480	9690	9690	9690	9690	0
142	20230628	173900	592356480	9690	9690	9690	9690	0
143	20230628	173800	592356480	9690	9690	9690	9690	0
144	20230628	173700	592356480	9690	9690	9690	9690	0
145	20230628	173600	592356480	9690	9690	9690	9690	0
146	20230628	173500	592356480	9690	9690	9690	9690	0
147	20230628	173400	592356480	9690	9690	9690	9690	0
148	20230628	173300	592356480	9690	9690	9690	9690	0
149	20230628	173200	592356480	9690	9690	9690	9690	0
150	20230628	173100	592356480	9690	9690	9690	9690	0
151	20230628	173000	592356480	9690	9690	9690	9690	0
152	20230628	172900	592356480	9690	9690	9690	9690	1391
153	20230628	172800	592356480	9690	9690	9690	9690	0
154	20230628	172700	592356480	9690	9690	9690	9690	0
155	20230628	172600	592356480	9690	9690	9690	9690	0
156	20230628	172500	592356480	9690	9690	9690	9690	0
157	20230628	172400	592356480	9690	9690	9690	9690	0
158	20230628	172300	592356480	9690	9690	9690	9690	0
159	20230628	172200	592356480	9690	9690	9690	9690	0
160	20230628	172100	592356480	9690	9690	9690	9690	0
161	20230628	172000	592356480	9690	9690	9690	9690	0
162	20230628	171900	592356480	9690	9690	9690	9690	0
163	20230628	171800	592356480	9690	9690	9690	9690	0
164	20230628	171700	592356480	9690	9690	9690	9690	0
165	20230628	171600	592356480	9690	9690	9690	9690	0
166	20230628	171500	592356480	9690	9690	9690	9690	0
167	20230628	171400	592356480	9690	9690	9690	9690	0
168	20230628	171300	592356480	9690	9690	9690	9690	0
169	20230628	171200	592356480	9690	9690	9690	9690	0
170	20230628	171100	592356480	9690	9690	9690	9690	0
171	20230628	171000	592356480	9690	9690	9690	9690	0
172	20230628	170900	592356480	9690	9690	9690	9690	0
173	20230628	170800	592356480	9690	9690	9690	9690	0
174	20230628	170700	592356480	9690	9690	9690	9690	0
175	20230628	170600	592356480	9690	9690	9690	9690	0
176	20230628	170500	592356480	9690	9690	9690	9690	0
177	20230628	170400	592356480	9690	9690	9690	9690	0
178	20230628	170300	592356480	9690	9690	9690	9690	0
179	20230628	170200	592356480	9690	9690	9690	9690	0
180	20230628	170100	592356480	9690	9690	9690	9690	0
181	20230628	170000	592356480	9690	9690	9690	9690	0
182	20230628	165900	592356480	9690	9690	9690	9690	1391
183	20230628	165800	592356480	9690	9690	9690	9690	0
184	20230628	165700	592356480	9690	9690	9690	9690	0
185	20230628	165600	592356480	9690	9690	9690	9690	0
186	20230628	165500	592356480	9690	9690	9690	9690	0
187	20230628	165400	592356480	9690	9690	9690	9690	0
188	20230628	165300	592356480	9690	9690	9690	9690	0
189	20230628	165200	592356480	9690	9690	9690	9690	0
190	20230628	165100	592356480	9690	9690	9690	9690	0
191	20230628	165000	592356480	9690	9690	9690	9690	0
192	20230628	164900	592356480	9690	9690	9690	9690	0
193	20230628	164800	592356480	9690	9690	9690	9690	0
194	20230628	164700	592356480	9690	9690	9690	9690	0
195	20230628	164600	592356480	9690	9690	9690	9690	0
196	20230628	164500	592356480	9690	9690	9690	9690	0
197	20230628	164400	592356480	9690	9690	9690	9690	0
198	20230628	164300	592356480	9690	9690	9690	9690	0
199	20230628	164200	592356480	9690	9690	9690	9690	0
200	20230628	164100	592356480	9690	9690	9690	9690	0
201	20230628	164000	592356480	9690	9690	9690	9690	0
202	20230628	163900	592356480	9690	9690	9690	9690	0
203	20230628	163800	592356480	9690	9690	9690	9690	0
204	20230628	163700	592356480	9690	9690	9690	9690	0
205	20230628	163600	592356480	9690	9690	9690	9690	0
206	20230628	163500	592356480	9690	9690	9690	9690	0
207	20230628	163400	592356480	9690	9690	9690	9690	0
208	20230628	163300	592356480	9690	9690	9690	9690	0
209	20230628	163200	592356480	9690	9690	9690	9690	0
210	20230628	163100	592356480	9690	9690	9690	9690	0
211	20230628	163000	592356480	9690	9690	9690	9690	0
212	20230628	162900	592356480	9690	9690	9690	9690	1391
213	20230628	162800	592356480	9690	9690	9690	9690	0
214	20230628	162700	592356480	9690	9690	9690	9690	0
215	20230628	162600	592356480	9690	9690	9690	9690	0
216	20230628	162500	592356480	9690	9690	9690	9690	0
217	20230628	162400	592356480	9690	9690	9690	9690	0
218	20230628	162300	592356480	9690	9690	9690	9690	0
219	20230628	162200	592356480	9690	9690	9690	9690	0
220	20230628	162100	592356480	9690	9690	9690	9690	0
221	20230628	162000	592356480	9690	9690	9690	9690	0
222	20230628	161900	592356480	9690	9690	9690	9690	0
223	20230628	161800	592356480	9690	9690	9690	9690	0
224	20230628	161700	592356480	9690	9690	9690	9690	0
225	20230628	161600	592356480	9690	9690	9690	9690	0
226	20230628	161500	592356480	9690	9690	9690	9690	0
227	20230628	161400	592356480	9690	9690	9690	9690	0
228	20230628	161300	592356480	9690	9690	9690	9690	0
229	20230628	161200	592356480	9690	9690	9690	9690	0
230	20230628	161100	592356480	9690	9690	9690	9690	0
231	20230628	161000	592356480	9690	9690	9690	9690	0
232	20230628	160900	592356480	9690	9690	9690	9690	0
233	20230628	160800	592356480	9690	9690	9690	9690	0
234	20230628	160700	592356480	9690	9690	9690	9690	0
235	20230628	160600	592356480	9690	9690	9690	9690	0
236	20230628	160500	592356480	9690	9690	9690	9690	0
237	20230628	160400	592356480	9690	9690	9690	9690	0
238	20230628	160300	592356480	9690	9690	9690	9690	0
239	20230628	160200	592356480	9690	9690	9690	9690	0
240	20230628	160100	592356480	9690	9690	9690	9690	0
241	20230628	160000	592356480	9690	9690	9690	9690	0
242	20230628	155900	592356480	9690	9690	9690	9690	1391
243	20230628	155800	592356480	9690	9690	9690	9690	0
244	20230628	155700	592356480	9690	9690	9690	9690	0
245	20230628	155600	592356480	9690	9690	9690	9690	0
246	20230628	155500	592356480	9690	9690	9690	9690	0
247	20230628	155400	592356480	9690	9690	9690	9690	0
248	20230628	155300	592356480	9690	9690	9690	9690	0
249	20230628	155200	592356480	9690	9690	9690	9690	0
250	20230628	155100	592356480	9690	9690	9690	9690	0
251	20230628	155000	592356480	9690	9690	9690	9690	0
252	20230628	154900	592356480	9690	9690	9690	9690	0
253	20230628	154800	592356480	9690	9690	9690	9690	0
254	20230628	154700	592356480	9690	9690	9690	9690	0
255	20230628	154600	592356480	9690	9690	9690	9690	0
256	20230628	154500	592356480	9690	9690	9690	9690	0
257	20230628	154400	592356480	9690	9690	9690	9690	0
258	20230628	154300	592356480	9690	9690	9690	9690	0
259	20230628	154200	592356480	9690	9690	9690	9690	0
260	20230628	154100	592356480	9690	9690	9690	9690	0
261	20230628	154000	592356480	9690	9690	9690	9690	0
262	20230628	153900	592356480	9690	9690	9690	9690	0
263	20230628	153800	592356480	9690	9690	9690	9690	0
264	20230628	153700	592356480	9690	9690	9690	9690	0
265	20230628	153600	592356480	9690	9690	9690	9690	0
266	20230628	153500	592356480	9690	9690	9690	9690	0
267	20230628	153400	592356480	9690	9690	9690	9690	0
268	20230628	153300	592356480	9690	9690	9690	9690	0
269	20230628	153200	592356480	9690	9690	9690	9690	0
270	20230628	153100	592356480	9690	9690	9690	9690	0
271	20230628	153000	592356480	9690	9690	9690	9690	1391
272	20230628	152900	578877690	9700	9700	9700	9700	0
273	20230628	152800	578877690	9700	9700	9700	9700	0
274	20230628	152700	578877690	9700	9700	9700	9700	0
275	20230628	152600	578877690	9700	9700	9700	9700	0
276	20230628	152500	578877690	9700	9700	9700	9700	0
277	20230628	152400	578877690	9700	9700	9700	9700	0
278	20230628	152300	578877690	9700	9700	9700	9700	0
279	20230628	152200	578877690	9700	9700	9700	9700	0
280	20230628	152100	578877690	9700	9700	9700	9700	0
281	20230628	152000	578877690	9700	9700	9700	9700	0
282	20230628	151900	578877690	9700	9700	9710	9700	281
283	20230628	151800	576150130	9700	9690	9700	9690	691
284	20230628	151700	569453690	9680	9680	9680	9680	525
285	20230628	151600	564371690	9680	9690	9690	9680	26
286	20230628	151500	564120000	9690	9690	9690	9690	402
287	20230628	151400	560224620	9690	9690	9690	9680	817
288	20230628	151300	552314890	9690	9690	9700	9690	990
289	20230628	151200	542721780	9700	9700	9700	9700	2
290	20230628	151100	542702380	9690	9700	9700	9690	3341
291	20230628	151000	510327930	9700	9700	9700	9700	2
292	20230628	150900	510308530	9680	9680	9680	9680	46
293	20230628	150800	509863250	9680	9680	9680	9680	106
294	20230628	150700	508837170	9680	9690	9690	9680	107
295	20230628	150600	507801390	9680	9680	9680	9680	1102
296	20230628	150500	497134030	9700	9700	9700	9700	0
297	20230628	150400	497134030	9700	9680	9700	9680	202
298	20230628	150300	495177590	9690	9680	9690	9680	241
299	20230628	150200	492844680	9680	9680	9680	9680	207
300	20230628	150100	490840920	9690	9690	9690	9690	2
301	20230628	150000	490821540	9680	9690	9690	9680	1104
302	20230628	145900	480125650	9690	9690	9690	9690	1
303	20230628	145800	480115960	9700	9700	9700	9700	0
304	20230628	145700	480115960	9700	9690	9700	9690	10
305	20230628	145600	480019010	9700	9700	9700	9700	4
306	20230628	145500	479980210	9700	9700	9700	9700	7
307	20230628	145400	479912310	9690	9690	9690	9690	108
308	20230628	145300	478865790	9690	9700	9700	9690	109
309	20230628	145200	477809490	9700	9700	9700	9700	40
310	20230628	145100	477421490	9700	9690	9700	9690	118
311	20230628	145000	476277970	9690	9690	9690	9690	0
312	20230628	144900	476277970	9690	9690	9690	9690	25
313	20230628	144800	476035720	9690	9690	9690	9690	16
314	20230628	144700	475880680	9690	9690	9690	9690	50
315	20230628	144600	475396180	9700	9700	9700	9700	1
316	20230628	144500	475386480	9700	9700	9700	9700	0
317	20230628	144400	475386480	9700	9700	9700	9700	101
318	20230628	144300	474406780	9700	9700	9700	9700	0
319	20230628	144200	474406780	9700	9700	9700	9700	1
320	20230628	144100	474397080	9700	9700	9700	9700	0
321	20230628	144000	474397080	9700	9700	9700	9700	0
322	20230628	143900	474397080	9700	9700	9700	9700	323
323	20230628	143800	471263980	9700	9700	9700	9700	159
324	20230628	143700	469721680	9700	9700	9700	9700	0
325	20230628	143600	469721680	9700	9700	9700	9700	0
326	20230628	143500	469721680	9700	9700	9700	9700	12
327	20230628	143400	469605280	9700	9700	9700	9700	0
328	20230628	143300	469605280	9700	9700	9700	9700	0
329	20230628	143200	469605280	9700	9700	9700	9700	0
330	20230628	143100	469605280	9700	9700	9700	9700	0
331	20230628	143000	469605280	9700	9700	9700	9700	0
332	20230628	142900	469605280	9700	9700	9700	9700	0
333	20230628	142800	469605280	9700	9700	9700	9700	34
334	20230628	142700	469275480	9700	9700	9700	9700	85
335	20230628	142600	468450980	9700	9700	9700	9700	66
336	20230628	142500	467810780	9700	9700	9700	9700	0
337	20230628	142400	467810780	9700	9700	9700	9700	54
338	20230628	142300	467286980	9700	9700	9700	9700	100
339	20230628	142200	466316980	9710	9700	9710	9700	66
340	20230628	142100	465676770	9700	9700	9700	9700	0
341	20230628	142000	465676770	9700	9700	9700	9700	0
342	20230628	141900	465676770	9700	9700	9700	9700	0
343	20230628	141800	465676770	9700	9700	9700	9700	0
344	20230628	141700	465676770	9700	9700	9700	9700	0
345	20230628	141600	465676770	9700	9700	9700	9700	1
346	20230628	141500	465667070	9700	9700	9700	9700	6
347	20230628	141400	465608870	9700	9700	9700	9700	1
348	20230628	141300	465599170	9700	9700	9700	9700	306
349	20230628	141200	462630970	9710	9710	9710	9710	100
350	20230628	141100	461659970	9720	9720	9720	9720	50
351	20230628	141000	461173970	9720	9720	9720	9720	0
352	20230628	140900	461173970	9720	9720	9720	9720	4
353	20230628	140800	461135090	9720	9720	9720	9720	50
354	20230628	140700	460649090	9720	9720	9720	9720	0
355	20230628	140600	460649090	9720	9720	9720	9720	0
356	20230628	140500	460649090	9720	9720	9720	9720	0
357	20230628	140400	460649090	9720	9720	9720	9720	0
358	20230628	140300	460649090	9720	9720	9720	9720	16
359	20230628	140200	460493570	9720	9720	9720	9720	3
360	20230628	140100	460464410	9720	9720	9720	9720	0
361	20230628	140000	460464410	9720	9710	9720	9710	101
362	20230628	135900	459483300	9700	9700	9700	9700	97
363	20230628	135800	458542400	9690	9690	9690	9690	20
364	20230628	135700	458348600	9690	9690	9690	9690	100
365	20230628	135600	457379600	9690	9690	9690	9690	200
366	20230628	135500	455441600	9690	9690	9690	9690	20
367	20230628	135400	455247800	9700	9700	9700	9700	320
368	20230628	135300	452143800	9690	9700	9700	9690	356
369	20230628	135200	448693620	9700	9700	9700	9700	3
370	20230628	135100	448664520	9700	9700	9700	9700	0
371	20230628	135000	448664520	9700	9700	9700	9700	0
372	20230628	134900	448664520	9700	9700	9700	9700	4
373	20230628	134800	448625720	9710	9710	9710	9710	0
374	20230628	134700	448625720	9710	9710	9710	9710	2
375	20230628	134600	448606300	9710	9710	9710	9710	0
376	20230628	134500	448606300	9710	9710	9710	9710	0
377	20230628	134400	448606300	9710	9710	9710	9710	1
378	20230628	134300	448596590	9720	9720	9720	9720	238
379	20230628	134200	446283230	9720	9720	9720	9720	12
380	20230628	134100	446166590	9760	9760	9760	9760	0
381	20230628	134000	446166590	9760	9760	9760	9760	0
382	20230628	133900	446166590	9760	9760	9760	9760	20
383	20230628	133800	445971390	9730	9730	9730	9730	0
384	20230628	133700	445971390	9730	9730	9730	9730	0
385	20230628	133600	445971390	9730	9730	9730	9730	51
386	20230628	133500	445475160	9760	9760	9760	9760	10
387	20230628	133400	445377560	9760	9760	9760	9760	0
388	20230628	133300	445377560	9760	9760	9760	9760	0
389	20230628	133200	445377560	9760	9760	9760	9760	0
390	20230628	133100	445377560	9760	9760	9760	9760	4
391	20230628	133000	445338520	9770	9770	9770	9770	1
392	20230628	132900	445328750	9780	9700	9780	9700	5001
393	20230628	132800	396633710	9700	9700	9700	9700	1
394	20230628	132700	396624010	9680	9680	9680	9680	421
395	20230628	132600	392548730	9680	9690	9690	9680	519
396	20230628	132500	387524800	9680	9680	9680	9680	0
397	20230628	132400	387524800	9680	9680	9680	9680	0
398	20230628	132300	387524800	9680	9680	9680	9680	0
399	20230628	132200	387524800	9680	9690	9690	9680	800
400	20230628	132100	379780250	9690	9690	9690	9690	0
401	20230628	132000	379780250	9690	9690	9690	9690	0
402	20230628	131900	379780250	9690	9690	9690	9690	0
403	20230628	131800	379780250	9690	9690	9690	9690	0
404	20230628	131700	379780250	9690	9690	9690	9690	45
405	20230628	131600	379344200	9690	9690	9690	9690	200
406	20230628	131500	377406200	9690	9690	9690	9690	310
407	20230628	131400	374402300	9690	9690	9690	9690	0
408	20230628	131300	374402300	9690	9690	9690	9690	159
409	20230628	131200	372861590	9700	9690	9700	9690	185
410	20230628	131100	371068930	9690	9690	9690	9690	121
411	20230628	131000	369896440	9700	9700	9700	9700	1
412	20230628	130900	369886740	9690	9690	9690	9690	20
413	20230628	130800	369692940	9690	9690	9690	9690	51
414	20230628	130700	369198750	9700	9700	9700	9700	1
415	20230628	130600	369189050	9690	9690	9690	9690	176
416	20230628	130500	367483610	9700	9700	9700	9700	0
417	20230628	130400	367483610	9700	9700	9700	9700	1
418	20230628	130300	367473910	9700	9690	9700	9690	658
419	20230628	130200	361097870	9690	9690	9690	9690	0
420	20230628	130100	361097870	9690	9690	9690	9690	0
421	20230628	130000	361097870	9690	9690	9690	9690	0
422	20230628	125900	361097870	9690	9690	9690	9690	0
423	20230628	125800	361097870	9690	9690	9690	9690	0
424	20230628	125700	361097870	9690	9690	9690	9690	0
425	20230628	125600	361097870	9690	9690	9690	9690	0
426	20230628	125500	361097870	9690	9690	9690	9690	0
427	20230628	125400	361097870	9690	9680	9690	9680	11
428	20230628	125300	360991290	9680	9680	9680	9680	0
429	20230628	125200	360991290	9680	9680	9680	9680	0
430	20230628	125100	360991290	9680	9680	9680	9680	0
431	20230628	125000	360991290	9680	9680	9680	9680	90
432	20230628	124900	360120090	9670	9670	9670	9670	0
433	20230628	124800	360120090	9670	9670	9670	9670	0
434	20230628	124700	360120090	9670	9670	9670	9670	0
435	20230628	124600	360120090	9670	9670	9670	9670	116
436	20230628	124500	358998370	9680	9680	9680	9670	207
437	20230628	124400	356996510	9670	9670	9670	9670	0
438	20230628	124300	356996510	9670	9670	9670	9670	0
439	20230628	124200	356996510	9670	9670	9670	9670	0
440	20230628	124100	356996510	9670	9670	9670	9670	0
441	20230628	124000	356996510	9670	9670	9670	9670	0
442	20230628	123900	356996510	9670	9670	9670	9670	0
443	20230628	123800	356996510	9670	9680	9680	9670	50
444	20230628	123700	356512980	9680	9680	9680	9680	2
445	20230628	123600	356493620	9680	9680	9680	9680	48
446	20230628	123500	356028980	9680	9690	9690	9680	555
447	20230628	123400	350656520	9700	9700	9700	9700	0
448	20230628	123300	350656520	9700	9700	9700	9680	146
449	20230628	123200	349242680	9680	9680	9680	9680	29
450	20230628	123100	348961960	9680	9680	9680	9680	0
451	20230628	123000	348961960	9680	9680	9680	9680	0
452	20230628	122900	348961960	9680	9680	9680	9680	0
453	20230628	122800	348961960	9680	9680	9680	9680	0
454	20230628	122700	348961960	9680	9680	9680	9680	0
455	20230628	122600	348961960	9680	9680	9680	9680	0
456	20230628	122500	348961960	9680	9680	9680	9680	50
457	20230628	122400	348477960	9680	9680	9680	9680	0
458	20230628	122300	348477960	9680	9680	9680	9680	1
459	20230628	122200	348468280	9680	9680	9680	9680	0
460	20230628	122100	348468280	9680	9690	9690	9680	901
461	20230628	122000	339745540	9690	9690	9690	9690	0
462	20230628	121900	339745540	9690	9690	9690	9690	0
463	20230628	121800	339745540	9690	9690	9690	9690	0
464	20230628	121700	339745540	9690	9690	9690	9690	10
465	20230628	121600	339648640	9690	9690	9690	9690	100
466	20230628	121500	338679640	9690	9690	9690	9690	0
467	20230628	121400	338679640	9690	9690	9690	9690	0
468	20230628	121300	338679640	9690	9690	9690	9690	21
469	20230628	121200	338476150	9690	9690	9690	9690	130
470	20230628	121100	337216450	9690	9690	9690	9690	15
471	20230628	121000	337071100	9700	9700	9700	9700	1
472	20230628	120900	337061400	9700	9700	9700	9700	0
473	20230628	120800	337061400	9700	9700	9700	9700	0
474	20230628	120700	337061400	9700	9700	9700	9700	24
475	20230628	120600	336828600	9690	9690	9690	9690	0
476	20230628	120500	336828600	9690	9690	9690	9690	0
477	20230628	120400	336828600	9690	9690	9690	9690	0
478	20230628	120300	336828600	9690	9690	9690	9690	0
479	20230628	120200	336828600	9690	9690	9690	9690	5
480	20230628	120100	336780150	9700	9700	9700	9700	405
481	20230628	120000	332851650	9690	9690	9690	9690	0
482	20230628	115900	332851650	9690	9690	9690	9690	0
483	20230628	115800	332851650	9690	9690	9690	9690	0
484	20230628	115700	332851650	9690	9690	9690	9690	0
485	20230628	115600	332851650	9690	9690	9690	9690	0
486	20230628	115500	332851650	9690	9690	9690	9690	21
487	20230628	115400	332648160	9690	9690	9690	9690	0
488	20230628	115300	332648160	9690	9690	9690	9690	0
489	20230628	115200	332648160	9690	9690	9690	9690	0
490	20230628	115100	332648160	9690	9690	9690	9690	82
491	20230628	115000	331853580	9690	9690	9690	9690	38
492	20230628	114900	331485360	9690	9690	9690	9690	2
493	20230628	114800	331465980	9690	9690	9690	9690	70
494	20230628	114700	330787680	9700	9700	9700	9700	0
495	20230628	114600	330787680	9700	9690	9700	9690	59
496	20230628	114500	330215920	9690	9690	9690	9690	272
497	20230628	114400	327580240	9690	9690	9690	9690	1
498	20230628	114300	327570550	9690	9690	9690	9690	5
499	20230628	114200	327522100	9690	9690	9690	9690	0
500	20230628	114100	327522100	9690	9690	9690	9690	5
501	20230628	114000	327473650	9690	9690	9690	9690	0
502	20230628	113900	327473650	9690	9690	9690	9690	0
503	20230628	113800	327473650	9690	9690	9690	9690	0
504	20230628	113700	327473650	9690	9690	9690	9690	62
505	20230628	113600	326872870	9680	9680	9680	9680	176
506	20230628	113500	325169190	9680	9680	9680	9680	31
507	20230628	113400	324869110	9690	9680	9690	9680	17
508	20230628	113300	324704450	9690	9690	9690	9690	102
509	20230628	113200	323716070	9690	9700	9700	9690	314
510	20230628	113100	320673390	9700	9700	9700	9700	5
511	20230628	113000	320624890	9700	9700	9700	9700	0
512	20230628	112900	320624890	9700	9700	9700	9700	1
513	20230628	112800	320615190	9690	9690	9690	9690	336
514	20230628	112700	317359350	9690	9690	9690	9690	116
515	20230628	112600	316235310	9680	9700	9700	9680	1002
516	20230628	112500	306527330	9700	9700	9700	9700	0
517	20230628	112400	306527330	9700	9700	9700	9700	20
518	20230628	112300	306333330	9700	9700	9700	9700	0
519	20230628	112200	306333330	9700	9700	9700	9700	20
520	20230628	112100	306139330	9700	9700	9700	9700	882
521	20230628	112000	297583930	9700	9700	9700	9700	30
522	20230628	111900	297292930	9700	9700	9700	9700	300
523	20230628	111800	294382930	9710	9710	9710	9710	1
524	20230628	111700	294373220	9710	9710	9710	9710	0
525	20230628	111600	294373220	9710	9710	9710	9710	1
526	20230628	111500	294363510	9700	9700	9700	9700	20
527	20230628	111400	294169510	9700	9710	9710	9700	246
528	20230628	111300	291782350	9710	9710	9710	9710	51
529	20230628	111200	291287140	9700	9700	9700	9700	0
530	20230628	111100	291287140	9700	9710	9710	9700	181
531	20230628	111000	289529640	9710	9730	9730	9710	500
532	20230628	110900	284671900	9730	9730	9730	9730	1
533	20230628	110800	284662170	9740	9740	9740	9740	10
534	20230628	110700	284564770	9740	9740	9740	9740	0
535	20230628	110600	284564770	9740	9740	9740	9740	0
536	20230628	110500	284564770	9740	9740	9740	9740	0
537	20230628	110400	284564770	9740	9740	9740	9740	0
538	20230628	110300	284564770	9740	9740	9740	9740	0
539	20230628	110200	284564770	9740	9750	9750	9740	1499
540	20230628	110100	269960520	9750	9760	9760	9750	502
541	20230628	110000	265066010	9760	9760	9760	9750	115
542	20230628	105900	263944610	9760	9770	9770	9760	106
543	20230628	105800	262909800	9770	9770	9770	9770	0
544	20230628	105700	262909800	9770	9770	9770	9770	133
545	20230628	105600	261610390	9770	9770	9770	9770	15
546	20230628	105500	261463840	9770	9750	9770	9750	774
547	20230628	105400	253906250	9750	9760	9760	9750	93
548	20230628	105300	252999450	9750	9750	9750	9750	84
549	20230628	105200	252180450	9750	9750	9750	9750	300
550	20230628	105100	249255450	9750	9740	9750	9740	455
551	20230628	105000	244819400	9750	9730	9750	9730	1026
552	20230628	104900	234824530	9730	9730	9730	9730	124
553	20230628	104800	233618010	9720	9720	9720	9720	103
554	20230628	104700	232616850	9710	9710	9710	9710	101
555	20230628	104600	231636140	9700	9700	9700	9700	0
556	20230628	104500	231636140	9700	9700	9700	9700	101
557	20230628	104400	230656440	9690	9690	9690	9690	21
558	20230628	104300	230452950	9700	9700	9700	9700	0
559	20230628	104200	230452950	9700	9700	9700	9700	56
560	20230628	104100	229909750	9700	9700	9700	9700	0
561	20230628	104000	229909750	9700	9700	9700	9700	0
562	20230628	103900	229909750	9700	9700	9700	9700	0
563	20230628	103800	229909750	9700	9690	9700	9690	480
564	20230628	103700	225258050	9690	9690	9690	9690	31
565	20230628	103600	224957660	9690	9690	9690	9690	0
566	20230628	103500	224957660	9690	9700	9700	9690	396
567	20230628	103400	221117170	9700	9700	9700	9700	446
568	20230628	103300	216790970	9700	9700	9700	9700	250
569	20230628	103200	214365970	9700	9700	9700	9700	94
570	20230628	103100	213454170	9700	9700	9700	9700	1
571	20230628	103000	213444470	9730	9710	9730	9710	1894
572	20230628	102900	195049870	9700	9700	9700	9700	20
573	20230628	102800	194855870	9680	9680	9680	9680	0
574	20230628	102700	194855870	9680	9680	9680	9680	0
575	20230628	102600	194855870	9680	9680	9680	9680	1000
576	20230628	102500	185175870	9690	9690	9690	9690	500
577	20230628	102400	180330870	9690	9690	9690	9690	0
578	20230628	102300	180330870	9690	9690	9690	9690	0
579	20230628	102200	180330870	9690	9690	9690	9690	0
580	20230628	102100	180330870	9690	9690	9690	9690	130
581	20230628	102000	179071170	9690	9690	9690	9690	32
582	20230628	101900	178761090	9690	9690	9690	9690	568
583	20230628	101800	173257170	9710	9710	9710	9710	0
584	20230628	101700	173257170	9710	9710	9710	9710	5
585	20230628	101600	173208620	9710	9690	9710	9690	101
586	20230628	101500	172229910	9690	9690	9690	9690	0
587	20230628	101400	172229910	9690	9690	9690	9690	1000
588	20230628	101300	162539910	9690	9690	9690	9690	3
589	20230628	101200	162510840	9690	9690	9690	9690	17
590	20230628	101100	162346110	9690	9690	9690	9690	0
591	20230628	101000	162346110	9690	9690	9690	9690	0
592	20230628	100900	162346110	9690	9690	9690	9690	0
593	20230628	100800	162346110	9690	9690	9690	9690	0
594	20230628	100700	162346110	9690	9700	9700	9690	386
595	20230628	100600	158603200	9700	9700	9700	9700	100
596	20230628	100500	157633200	9700	9700	9700	9700	50
597	20230628	100400	157148200	9700	9700	9700	9700	0
598	20230628	100300	157148200	9700	9700	9700	9700	10
599	20230628	100200	157051200	9710	9710	9710	9710	0
600	20230628	100100	157051200	9710	9710	9710	9710	0
601	20230628	100000	157051200	9710	9710	9710	9710	2
602	20230628	095900	157031780	9700	9700	9710	9700	120
603	20230628	095800	155867680	9700	9700	9700	9700	0
604	20230628	095700	155867680	9700	9700	9700	9700	0
605	20230628	095600	155867680	9700	9700	9700	9700	1
606	20230628	095500	155857980	9700	9700	9700	9700	0
607	20230628	095400	155857980	9700	9700	9700	9700	1
608	20230628	095300	155848280	9700	9700	9700	9700	19
609	20230628	095200	155663980	9700	9700	9700	9700	10
610	20230628	095100	155566980	9700	9700	9700	9700	6
611	20230628	095000	155508780	9710	9710	9710	9710	0
612	20230628	094900	155508780	9710	9710	9710	9710	13
613	20230628	094800	155382550	9670	9680	9680	9670	310
614	20230628	094700	152381940	9680	9690	9690	9680	604
615	20230628	094600	146535120	9680	9690	9690	9680	1293
616	20230628	094500	134010660	9700	9700	9700	9700	1
617	20230628	094400	134000960	9690	9690	9690	9690	322
618	20230628	094300	130880780	9700	9700	9700	9700	7
619	20230628	094200	130812880	9690	9700	9710	9690	300
620	20230628	094100	127903370	9710	9710	9710	9710	5
621	20230628	094000	127854820	9700	9700	9700	9700	7
622	20230628	093900	127786920	9700	9720	9720	9700	911
623	20230628	093800	118947920	9720	9730	9730	9720	171
624	20230628	093700	117285790	9720	9720	9720	9700	187
625	20230628	093600	115468560	9700	9700	9700	9700	135
626	20230628	093500	114159060	9730	9730	9730	9700	2222
627	20230628	093400	92586310	9730	9710	9730	9710	963
628	20230628	093300	83224220	9710	9700	9710	9700	155
629	20230628	093200	81719670	9700	9700	9710	9700	401
630	20230628	093100	77829960	9710	9710	9710	9710	16
631	20230628	093000	77674600	9700	9700	9700	9700	4
632	20230628	092900	77635800	9710	9710	9710	9700	209
633	20230628	092800	75606430	9700	9700	9700	9700	4
634	20230628	092700	75567630	9710	9700	9710	9700	74
635	20230628	092600	74849420	9700	9710	9710	9700	529
636	20230628	092500	69712920	9710	9700	9710	9700	126
637	20230628	092400	68490110	9700	9700	9700	9700	1
638	20230628	092300	68480410	9700	9700	9700	9700	10
639	20230628	092200	68383410	9710	9700	9710	9700	783
640	20230628	092100	60788210	9700	9690	9700	9690	105
641	20230628	092000	59770750	9700	9700	9700	9700	262
642	20230628	091900	57229350	9700	9710	9710	9700	225
643	20230628	091800	55046760	9710	9690	9710	9690	35
644	20230628	091700	54706990	9700	9700	9700	9700	1016
645	20230628	091600	44851790	9700	9700	9710	9700	349
646	20230628	091500	41466480	9700	9700	9700	9700	54
647	20230628	091400	40942680	9700	9700	9700	9700	119
648	20230628	091300	39788380	9700	9700	9700	9700	30
649	20230628	091200	39497380	9700	9690	9700	9690	81
650	20230628	091100	38712220	9690	9690	9690	9690	43
651	20230628	091000	38295550	9700	9690	9700	9690	70
652	20230628	090900	37617240	9690	9690	9700	9690	47
653	20230628	090800	37161710	9690	9700	9700	9690	167
654	20230628	090700	35542320	9690	9700	9700	9690	205
655	20230628	090600	33553870	9700	9710	9710	9700	166
656	20230628	090500	31943620	9700	9690	9700	9690	414
657	20230628	090400	27927860	9690	9690	9690	9690	5
658	20230628	090300	27879410	9690	9700	9700	9690	139
659	20230628	090200	26531900	9700	9730	9740	9700	1866
660	20230628	090100	8382810	9730	9730	9730	9730	417
661	20230628	090000	4325400	9720	9720	9720	9720	445