KissMeData/078000/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	193600	4265594810	9210	9210	9210	9210	2642
3	20230626	193500	4265594810	9210	9210	9210	9210	0
4	20230626	193400	4265594810	9210	9210	9210	9210	0
5	20230626	193300	4265594810	9210	9210	9210	9210	0
6	20230626	193200	4265594810	9210	9210	9210	9210	0
7	20230626	193100	4265594810	9210	9210	9210	9210	0
8	20230626	193000	4265594810	9210	9210	9210	9210	0
9	20230626	192900	4265594810	9210	9210	9210	9210	0
10	20230626	192800	4265594810	9210	9210	9210	9210	0
11	20230626	192700	4265594810	9210	9210	9210	9210	0
12	20230626	192600	4265594810	9210	9210	9210	9210	0
13	20230626	192500	4265594810	9210	9210	9210	9210	0
14	20230626	192400	4265594810	9210	9210	9210	9210	0
15	20230626	192300	4265594810	9210	9210	9210	9210	0
16	20230626	192200	4265594810	9210	9210	9210	9210	0
17	20230626	192100	4265594810	9210	9210	9210	9210	0
18	20230626	192000	4265594810	9210	9210	9210	9210	0
19	20230626	191900	4265594810	9210	9210	9210	9210	0
20	20230626	191800	4265594810	9210	9210	9210	9210	0
21	20230626	191700	4265594810	9210	9210	9210	9210	0
22	20230626	191600	4265594810	9210	9210	9210	9210	0
23	20230626	191500	4265594810	9210	9210	9210	9210	0
24	20230626	191400	4265594810	9210	9210	9210	9210	0
25	20230626	191300	4265594810	9210	9210	9210	9210	0
26	20230626	191200	4265594810	9210	9210	9210	9210	0
27	20230626	191100	4265594810	9210	9210	9210	9210	0
28	20230626	191000	4265594810	9210	9210	9210	9210	0
29	20230626	190900	4265594810	9210	9210	9210	9210	0
30	20230626	190800	4265594810	9210	9210	9210	9210	0
31	20230626	190700	4265594810	9210	9210	9210	9210	0
32	20230626	190600	4265594810	9210	9210	9210	9210	2642
33	20230626	190500	4265594810	9210	9210	9210	9210	0
34	20230626	190400	4265594810	9210	9210	9210	9210	0
35	20230626	190300	4265594810	9210	9210	9210	9210	0
36	20230626	190200	4265594810	9210	9210	9210	9210	0
37	20230626	190100	4265594810	9210	9210	9210	9210	0
38	20230626	190000	4265594810	9210	9210	9210	9210	0
39	20230626	185900	4265594810	9210	9210	9210	9210	0
40	20230626	185800	4265594810	9210	9210	9210	9210	0
41	20230626	185700	4265594810	9210	9210	9210	9210	0
42	20230626	185600	4265594810	9210	9210	9210	9210	0
43	20230626	185500	4265594810	9210	9210	9210	9210	0
44	20230626	185400	4265594810	9210	9210	9210	9210	0
45	20230626	185300	4265594810	9210	9210	9210	9210	0
46	20230626	185200	4265594810	9210	9210	9210	9210	0
47	20230626	185100	4265594810	9210	9210	9210	9210	0
48	20230626	185000	4265594810	9210	9210	9210	9210	0
49	20230626	184900	4265594810	9210	9210	9210	9210	0
50	20230626	184800	4265594810	9210	9210	9210	9210	0
51	20230626	184700	4265594810	9210	9210	9210	9210	0
52	20230626	184600	4265594810	9210	9210	9210	9210	0
53	20230626	184500	4265594810	9210	9210	9210	9210	0
54	20230626	184400	4265594810	9210	9210	9210	9210	0
55	20230626	184300	4265594810	9210	9210	9210	9210	0
56	20230626	184200	4265594810	9210	9210	9210	9210	0
57	20230626	184100	4265594810	9210	9210	9210	9210	0
58	20230626	184000	4265594810	9210	9210	9210	9210	0
59	20230626	183900	4265594810	9210	9210	9210	9210	0
60	20230626	183800	4265594810	9210	9210	9210	9210	0
61	20230626	183700	4265594810	9210	9210	9210	9210	0
62	20230626	183600	4265594810	9210	9210	9210	9210	2642
63	20230626	183500	4265594810	9210	9210	9210	9210	0
64	20230626	183400	4265594810	9210	9210	9210	9210	0
65	20230626	183300	4265594810	9210	9210	9210	9210	0
66	20230626	183200	4265594810	9210	9210	9210	9210	0
67	20230626	183100	4265594810	9210	9210	9210	9210	0
68	20230626	183000	4265594810	9210	9210	9210	9210	0
69	20230626	182900	4265594810	9210	9210	9210	9210	0
70	20230626	182800	4265594810	9210	9210	9210	9210	0
71	20230626	182700	4265594810	9210	9210	9210	9210	0
72	20230626	182600	4265594810	9210	9210	9210	9210	0
73	20230626	182500	4265594810	9210	9210	9210	9210	0
74	20230626	182400	4265594810	9210	9210	9210	9210	0
75	20230626	182300	4265594810	9210	9210	9210	9210	0
76	20230626	182200	4265594810	9210	9210	9210	9210	0
77	20230626	182100	4265594810	9210	9210	9210	9210	0
78	20230626	182000	4265594810	9210	9210	9210	9210	0
79	20230626	181900	4265594810	9210	9210	9210	9210	0
80	20230626	181800	4265594810	9210	9210	9210	9210	0
81	20230626	181700	4265594810	9210	9210	9210	9210	0
82	20230626	181600	4265594810	9210	9210	9210	9210	0
83	20230626	181500	4265594810	9210	9210	9210	9210	0
84	20230626	181400	4265594810	9210	9210	9210	9210	0
85	20230626	181300	4265594810	9210	9210	9210	9210	0
86	20230626	181200	4265594810	9210	9210	9210	9210	0
87	20230626	181100	4265594810	9210	9210	9210	9210	0
88	20230626	181000	4265594810	9210	9210	9210	9210	0
89	20230626	180900	4265594810	9210	9210	9210	9210	0
90	20230626	180800	4265594810	9210	9210	9210	9210	0
91	20230626	180700	4265594810	9210	9210	9210	9210	0
92	20230626	180600	4265594810	9210	9210	9210	9210	2642
93	20230626	180500	4265594810	9210	9210	9210	9210	0
94	20230626	180400	4265594810	9210	9210	9210	9210	0
95	20230626	180300	4265594810	9210	9210	9210	9210	0
96	20230626	180200	4265594810	9210	9210	9210	9210	0
97	20230626	180100	4265594810	9210	9210	9210	9210	0
98	20230626	180000	4265594810	9210	9210	9210	9210	0
99	20230626	175900	4265594810	9210	9210	9210	9210	0
100	20230626	175800	4265594810	9210	9210	9210	9210	0
101	20230626	175700	4265594810	9210	9210	9210	9210	0
102	20230626	175600	4265594810	9210	9210	9210	9210	0
103	20230626	175500	4265594810	9210	9210	9210	9210	0
104	20230626	175400	4265594810	9210	9210	9210	9210	0
105	20230626	175300	4265594810	9210	9210	9210	9210	0
106	20230626	175200	4265594810	9210	9210	9210	9210	0
107	20230626	175100	4265594810	9210	9210	9210	9210	0
108	20230626	175000	4265594810	9210	9210	9210	9210	0
109	20230626	174900	4265594810	9210	9210	9210	9210	0
110	20230626	174800	4265594810	9210	9210	9210	9210	0
111	20230626	174700	4265594810	9210	9210	9210	9210	0
112	20230626	174600	4265594810	9210	9210	9210	9210	0
113	20230626	174500	4265594810	9210	9210	9210	9210	0
114	20230626	174400	4265594810	9210	9210	9210	9210	0
115	20230626	174300	4265594810	9210	9210	9210	9210	0
116	20230626	174200	4265594810	9210	9210	9210	9210	0
117	20230626	174100	4265594810	9210	9210	9210	9210	0
118	20230626	174000	4265594810	9210	9210	9210	9210	0
119	20230626	173900	4265594810	9210	9210	9210	9210	0
120	20230626	173800	4265594810	9210	9210	9210	9210	0
121	20230626	173700	4265594810	9210	9210	9210	9210	0
122	20230626	173600	4265594810	9210	9210	9210	9210	2642
123	20230626	173500	4265594810	9210	9210	9210	9210	0
124	20230626	173400	4265594810	9210	9210	9210	9210	0
125	20230626	173300	4265594810	9210	9210	9210	9210	0
126	20230626	173200	4265594810	9210	9210	9210	9210	0
127	20230626	173100	4265594810	9210	9210	9210	9210	0
128	20230626	173000	4265594810	9210	9210	9210	9210	0
129	20230626	172900	4265594810	9210	9210	9210	9210	0
130	20230626	172800	4265594810	9210	9210	9210	9210	0
131	20230626	172700	4265594810	9210	9210	9210	9210	0
132	20230626	172600	4265594810	9210	9210	9210	9210	0
133	20230626	172500	4265594810	9210	9210	9210	9210	0
134	20230626	172400	4265594810	9210	9210	9210	9210	0
135	20230626	172300	4265594810	9210	9210	9210	9210	0
136	20230626	172200	4265594810	9210	9210	9210	9210	0
137	20230626	172100	4265594810	9210	9210	9210	9210	0
138	20230626	172000	4265594810	9210	9210	9210	9210	0
139	20230626	171900	4265594810	9210	9210	9210	9210	0
140	20230626	171800	4265594810	9210	9210	9210	9210	0
141	20230626	171700	4265594810	9210	9210	9210	9210	0
142	20230626	171600	4265594810	9210	9210	9210	9210	0
143	20230626	171500	4265594810	9210	9210	9210	9210	0
144	20230626	171400	4265594810	9210	9210	9210	9210	0
145	20230626	171300	4265594810	9210	9210	9210	9210	0
146	20230626	171200	4265594810	9210	9210	9210	9210	0
147	20230626	171100	4265594810	9210	9210	9210	9210	0
148	20230626	171000	4265594810	9210	9210	9210	9210	0
149	20230626	170900	4265594810	9210	9210	9210	9210	0
150	20230626	170800	4265594810	9210	9210	9210	9210	0
151	20230626	170700	4265594810	9210	9210	9210	9210	0
152	20230626	170600	4265594810	9210	9210	9210	9210	2642
153	20230626	170500	4265594810	9210	9210	9210	9210	0
154	20230626	170400	4265594810	9210	9210	9210	9210	0
155	20230626	170300	4265594810	9210	9210	9210	9210	0
156	20230626	170200	4265594810	9210	9210	9210	9210	0
157	20230626	170100	4265594810	9210	9210	9210	9210	0
158	20230626	170000	4265594810	9210	9210	9210	9210	0
159	20230626	165900	4265594810	9210	9210	9210	9210	0
160	20230626	165800	4265594810	9210	9210	9210	9210	0
161	20230626	165700	4265594810	9210	9210	9210	9210	0
162	20230626	165600	4265594810	9210	9210	9210	9210	0
163	20230626	165500	4265594810	9210	9210	9210	9210	0
164	20230626	165400	4265594810	9210	9210	9210	9210	0
165	20230626	165300	4265594810	9210	9210	9210	9210	0
166	20230626	165200	4265594810	9210	9210	9210	9210	0
167	20230626	165100	4265594810	9210	9210	9210	9210	0
168	20230626	165000	4265594810	9210	9210	9210	9210	0
169	20230626	164900	4265594810	9210	9210	9210	9210	0
170	20230626	164800	4265594810	9210	9210	9210	9210	0
171	20230626	164700	4265594810	9210	9210	9210	9210	0
172	20230626	164600	4265594810	9210	9210	9210	9210	0
173	20230626	164500	4265594810	9210	9210	9210	9210	0
174	20230626	164400	4265594810	9210	9210	9210	9210	0
175	20230626	164300	4265594810	9210	9210	9210	9210	0
176	20230626	164200	4265594810	9210	9210	9210	9210	0
177	20230626	164100	4265594810	9210	9210	9210	9210	0
178	20230626	164000	4265594810	9210	9210	9210	9210	0
179	20230626	163900	4265594810	9210	9210	9210	9210	0
180	20230626	163800	4265594810	9210	9210	9210	9210	0
181	20230626	163700	4265594810	9210	9210	9210	9210	0
182	20230626	163600	4265594810	9210	9210	9210	9210	2642
183	20230626	163500	4265594810	9210	9210	9210	9210	0
184	20230626	163400	4265594810	9210	9210	9210	9210	0
185	20230626	163300	4265594810	9210	9210	9210	9210	0
186	20230626	163200	4265594810	9210	9210	9210	9210	0
187	20230626	163100	4265594810	9210	9210	9210	9210	0
188	20230626	163000	4265594810	9210	9210	9210	9210	0
189	20230626	162900	4265594810	9210	9210	9210	9210	0
190	20230626	162800	4265594810	9210	9210	9210	9210	0
191	20230626	162700	4265594810	9210	9210	9210	9210	0
192	20230626	162600	4265594810	9210	9210	9210	9210	0
193	20230626	162500	4265594810	9210	9210	9210	9210	0
194	20230626	162400	4265594810	9210	9210	9210	9210	0
195	20230626	162300	4265594810	9210	9210	9210	9210	0
196	20230626	162200	4265594810	9210	9210	9210	9210	0
197	20230626	162100	4265594810	9210	9210	9210	9210	0
198	20230626	162000	4265594810	9210	9210	9210	9210	0
199	20230626	161900	4265594810	9210	9210	9210	9210	0
200	20230626	161800	4265594810	9210	9210	9210	9210	0
201	20230626	161700	4265594810	9210	9210	9210	9210	0
202	20230626	161600	4265594810	9210	9210	9210	9210	0
203	20230626	161500	4265594810	9210	9210	9210	9210	0
204	20230626	161400	4265594810	9210	9210	9210	9210	0
205	20230626	161300	4265594810	9210	9210	9210	9210	0
206	20230626	161200	4265594810	9210	9210	9210	9210	0
207	20230626	161100	4265594810	9210	9210	9210	9210	0
208	20230626	161000	4265594810	9210	9210	9210	9210	0
209	20230626	160900	4265594810	9210	9210	9210	9210	0
210	20230626	160800	4265594810	9210	9210	9210	9210	0
211	20230626	160700	4265594810	9210	9210	9210	9210	0
212	20230626	160600	4265594810	9210	9210	9210	9210	2642
213	20230626	160500	4265594810	9210	9210	9210	9210	0
214	20230626	160400	4265594810	9210	9210	9210	9210	0
215	20230626	160300	4265594810	9210	9210	9210	9210	0
216	20230626	160200	4265594810	9210	9210	9210	9210	0
217	20230626	160100	4265594810	9210	9210	9210	9210	0
218	20230626	160000	4265594810	9210	9210	9210	9210	0
219	20230626	155900	4265594810	9210	9210	9210	9210	0
220	20230626	155800	4265594810	9210	9210	9210	9210	0
221	20230626	155700	4265594810	9210	9210	9210	9210	0
222	20230626	155600	4265594810	9210	9210	9210	9210	0
223	20230626	155500	4265594810	9210	9210	9210	9210	0
224	20230626	155400	4265594810	9210	9210	9210	9210	0
225	20230626	155300	4265594810	9210	9210	9210	9210	0
226	20230626	155200	4265594810	9210	9210	9210	9210	0
227	20230626	155100	4265594810	9210	9210	9210	9210	0
228	20230626	155000	4265594810	9210	9210	9210	9210	0
229	20230626	154900	4265594810	9210	9210	9210	9210	0
230	20230626	154800	4265594810	9210	9210	9210	9210	0
231	20230626	154700	4265594810	9210	9210	9210	9210	0
232	20230626	154600	4265594810	9210	9210	9210	9210	0
233	20230626	154500	4265594810	9210	9210	9210	9210	0
234	20230626	154400	4265594810	9210	9210	9210	9210	0
235	20230626	154300	4265594810	9210	9210	9210	9210	0
236	20230626	154200	4265594810	9210	9210	9210	9210	0
237	20230626	154100	4265594810	9210	9210	9210	9210	0
238	20230626	154000	4265594810	9210	9210	9210	9210	0
239	20230626	153900	4265594810	9210	9210	9210	9210	0
240	20230626	153800	4265594810	9210	9210	9210	9210	0
241	20230626	153700	4265594810	9210	9210	9210	9210	0
242	20230626	153600	4265594810	9210	9210	9210	9210	2642
243	20230626	153500	4265594810	9210	9210	9210	9210	0
244	20230626	153400	4265594810	9210	9210	9210	9210	0
245	20230626	153300	4265594810	9210	9210	9210	9210	0
246	20230626	153200	4265594810	9210	9210	9210	9210	0
247	20230626	153100	4265594810	9210	9210	9210	9210	0
248	20230626	153000	4265594810	9210	9210	9210	9210	2642
249	20230626	152900	4241261990	9150	9150	9150	9150	0
250	20230626	152800	4241261990	9150	9150	9150	9150	0
251	20230626	152700	4241261990	9150	9150	9150	9150	0
252	20230626	152600	4241261990	9150	9150	9150	9150	0
253	20230626	152500	4241261990	9150	9150	9150	9150	0
254	20230626	152400	4241261990	9150	9150	9150	9150	0
255	20230626	152300	4241261990	9150	9150	9150	9150	0
256	20230626	152200	4241261990	9150	9150	9150	9150	0
257	20230626	152100	4241261990	9150	9150	9150	9150	0
258	20230626	152000	4241261990	9150	9150	9150	9150	0
259	20230626	151900	4241261990	9150	9150	9150	9150	0
260	20230626	151800	4241261990	9150	9140	9150	9140	17
261	20230626	151700	4241106590	9150	9150	9150	9150	32
262	20230626	151600	4240813790	9230	9230	9230	9230	0
263	20230626	151500	4240813790	9230	9180	9230	9180	550
264	20230626	151400	4235752230	9130	9130	9130	9130	0
265	20230626	151300	4235752230	9130	9130	9130	9130	0
266	20230626	151200	4235752230	9130	9140	9140	9130	47
267	20230626	151100	4235322670	9140	9180	9180	9140	15
268	20230626	151000	4235185370	9180	9190	9190	9140	405
269	20230626	150900	4231482740	9200	9200	9200	9200	0
270	20230626	150800	4231482740	9200	9200	9200	9200	5
271	20230626	150700	4231436740	9200	9200	9200	9200	295
272	20230626	150600	4228722740	9200	9160	9210	9160	1677
273	20230626	150500	4213318610	9160	9160	9160	9160	34
274	20230626	150400	4213007170	9110	9110	9110	9110	0
275	20230626	150300	4213007170	9110	9110	9110	9110	0
276	20230626	150200	4213007170	9110	9110	9110	9110	0
277	20230626	150100	4213007170	9110	9110	9110	9110	115
278	20230626	150000	4211959520	9110	9110	9110	9110	0
279	20230626	145900	4211959520	9110	9120	9120	9110	60
280	20230626	145800	4211412620	9150	9150	9150	9150	0
281	20230626	145700	4211412620	9150	9150	9150	9150	1
282	20230626	145600	4211403470	9160	9160	9160	9160	12
283	20230626	145500	4211293550	9160	9160	9160	9160	14
284	20230626	145400	4211165310	9120	9120	9120	9120	0
285	20230626	145300	4211165310	9120	9120	9120	9120	2
286	20230626	145200	4211147070	9120	9120	9120	9120	1
287	20230626	145100	4211137950	9160	9160	9160	9160	32
288	20230626	145000	4210844830	9110	9110	9110	9110	0
289	20230626	144900	4210844830	9110	9110	9110	9110	0
290	20230626	144800	4210844830	9110	9140	9140	9110	699
291	20230626	144700	4204472900	9140	9140	9140	9140	0
292	20230626	144600	4204472900	9140	9140	9140	9140	0
293	20230626	144500	4204472900	9140	9140	9140	9140	1700
294	20230626	144400	4188934900	9150	9150	9150	9150	0
295	20230626	144300	4188934900	9150	9150	9150	9150	8
296	20230626	144200	4188861700	9180	9180	9180	9180	0
297	20230626	144100	4188861700	9180	9180	9180	9130	10
298	20230626	144000	4188770300	9180	9190	9190	9180	833
299	20230626	143900	4181119790	9190	9190	9190	9190	0
300	20230626	143800	4181119790	9190	9190	9200	9190	209
301	20230626	143700	4179198080	9200	9190	9200	9190	82
302	20230626	143600	4178444480	9190	9180	9190	9180	399
303	20230626	143500	4174779460	9120	9120	9120	9120	0
304	20230626	143400	4174779460	9120	9120	9120	9120	0
305	20230626	143300	4174779460	9120	9120	9120	9120	0
306	20230626	143200	4174779460	9120	9180	9190	9120	108
307	20230626	143100	4173788150	9120	9120	9120	9120	0
308	20230626	143000	4173788150	9120	9120	9120	9120	1
309	20230626	142900	4173779030	9120	9120	9120	9120	1
310	20230626	142800	4173769910	9180	9180	9180	9180	5
311	20230626	142700	4173724010	9110	9120	9120	9110	50
312	20230626	142600	4173268460	9110	9110	9110	9110	0
313	20230626	142500	4173268460	9110	9110	9110	9110	0
314	20230626	142400	4173268460	9110	9110	9110	9110	1
315	20230626	142300	4173259350	9150	9150	9150	9150	2
316	20230626	142200	4173241050	9150	9150	9150	9150	1
317	20230626	142100	4173231900	9100	9110	9110	9100	65
318	20230626	142000	4172640390	9100	9100	9100	9100	30
319	20230626	141900	4172367390	9100	9100	9100	9100	0
320	20230626	141800	4172367390	9100	9100	9100	9100	0
321	20230626	141700	4172367390	9100	9120	9120	9100	600
322	20230626	141600	4166903910	9120	9140	9150	9120	576
323	20230626	141500	4161637030	9120	9120	9120	9120	0
324	20230626	141400	4161637030	9120	9120	9120	9120	5
325	20230626	141300	4161591430	9160	9160	9160	9160	0
326	20230626	141200	4161591430	9160	9160	9160	9160	0
327	20230626	141100	4161591430	9160	9160	9160	9160	50
328	20230626	141000	4161133430	9160	9160	9160	9160	1
329	20230626	140900	4161124270	9120	9120	9120	9120	15
330	20230626	140800	4160987470	9120	9120	9120	9120	0
331	20230626	140700	4160987470	9120	9120	9120	9120	0
332	20230626	140600	4160987470	9120	9120	9120	9120	0
333	20230626	140500	4160987470	9120	9120	9120	9120	0
334	20230626	140400	4160987470	9120	9120	9120	9120	0
335	20230626	140300	4160987470	9120	9120	9120	9120	2
336	20230626	140200	4160969230	9120	9120	9120	9120	0
337	20230626	140100	4160969230	9120	9120	9120	9120	8
338	20230626	140000	4160896270	9190	9190	9190	9190	0
339	20230626	135900	4160896270	9190	9110	9190	9110	4
340	20230626	135800	4160859600	9110	9110	9110	9110	0
341	20230626	135700	4160859600	9110	9140	9140	9110	156
342	20230626	135600	4159437150	9140	9180	9180	9140	364
343	20230626	135500	4156102860	9180	9170	9180	9170	10
344	20230626	135400	4156011110	9170	9180	9180	9170	7
345	20230626	135300	4155946900	9190	9190	9190	9190	0
346	20230626	135200	4155946900	9190	9190	9190	9190	0
347	20230626	135100	4155946900	9190	9190	9190	9190	1
348	20230626	135000	4155937710	9190	9190	9190	9190	0
349	20230626	134900	4155937710	9190	9190	9190	9190	1
350	20230626	134800	4155928520	9190	9190	9190	9190	10
351	20230626	134700	4155836620	9200	9190	9200	9190	25
352	20230626	134600	4155606760	9190	9190	9190	9190	16
353	20230626	134500	4155459720	9190	9190	9190	9190	64
354	20230626	134400	4154871560	9190	9170	9190	9170	351
355	20230626	134300	4151646870	9190	9190	9190	9190	0
356	20230626	134200	4151646870	9190	9190	9190	9190	0
357	20230626	134100	4151646870	9190	9190	9190	9190	1
358	20230626	134000	4151637680	9160	9170	9170	9160	25
359	20230626	133900	4151408520	9190	9190	9190	9190	0
360	20230626	133800	4151408520	9190	9190	9190	9190	0
361	20230626	133700	4151408520	9190	9190	9190	9190	1
362	20230626	133600	4151399330	9190	9190	9190	9190	15
363	20230626	133500	4151261480	9190	9190	9190	9190	0
364	20230626	133400	4151261480	9190	9190	9190	9190	6
365	20230626	133300	4151206340	9170	9180	9180	9170	105
366	20230626	133200	4150242940	9180	9180	9180	9180	0
367	20230626	133100	4150242940	9180	9180	9180	9180	12
368	20230626	133000	4150132780	9180	9180	9180	9180	6
369	20230626	132900	4150077700	9190	9190	9190	9190	0
370	20230626	132800	4150077700	9190	9180	9190	9180	5
371	20230626	132700	4150031760	9190	9190	9190	9190	5
372	20230626	132600	4149985810	9200	9180	9200	9180	225
373	20230626	132500	4147918040	9170	9170	9170	9170	108
374	20230626	132400	4146927680	9170	9170	9170	9170	1
375	20230626	132300	4146918510	9170	9170	9170	9170	2
376	20230626	132200	4146900170	9160	9160	9160	9160	67
377	20230626	132100	4146286450	9170	9160	9170	9160	143
378	20230626	132000	4144976560	9160	9160	9160	9120	25
379	20230626	131900	4144747730	9110	9110	9110	9110	127
380	20230626	131800	4143590760	9110	9110	9110	9110	25
381	20230626	131700	4143363010	9110	9110	9110	9110	0
382	20230626	131600	4143363010	9110	9110	9110	9110	30
383	20230626	131500	4143089710	9160	9160	9160	9160	527
384	20230626	131400	4138262390	9160	9160	9160	9160	0
385	20230626	131300	4138262390	9160	9160	9160	9160	2
386	20230626	131200	4138244070	9100	9100	9100	9100	0
387	20230626	131100	4138244070	9100	9100	9100	9100	0
388	20230626	131000	4138244070	9100	9100	9100	9100	123
389	20230626	130900	4137124770	9110	9130	9130	9100	469
390	20230626	130800	4132851800	9140	9140	9140	9140	0
391	20230626	130700	4132851800	9140	9140	9140	9140	185
392	20230626	130600	4131160900	9140	9140	9140	9140	240
393	20230626	130500	4128967300	9140	9140	9140	9140	7
394	20230626	130400	4128903320	9110	9110	9110	9110	0
395	20230626	130300	4128903320	9110	9110	9110	9110	0
396	20230626	130200	4128903320	9110	9180	9180	9110	26
397	20230626	130100	4128666180	9180	9180	9180	9180	1
398	20230626	130000	4128657000	9100	9100	9100	9100	0
399	20230626	125900	4128657000	9100	9100	9100	9100	0
400	20230626	125800	4128657000	9100	9100	9100	9100	385
401	20230626	125700	4125153500	9100	9180	9200	9100	502
402	20230626	125600	4120536430	9180	9090	9180	9090	838
403	20230626	125500	4112892160	9150	9130	9150	9130	419
404	20230626	125400	4109061530	9130	9120	9130	9120	3
405	20230626	125300	4109034160	9120	9100	9120	9100	4
406	20230626	125200	4108997720	9070	9070	9070	9070	79
407	20230626	125100	4108281190	9070	9070	9070	9070	10
408	20230626	125000	4108190490	9070	9070	9070	9060	238
409	20230626	124900	4106031850	9070	9070	9070	9070	7
410	20230626	124800	4105968360	9060	9060	9060	9060	0
411	20230626	124700	4105968360	9060	9070	9070	9060	1400
412	20230626	124600	4093272330	9070	9080	9080	9070	126
413	20230626	124500	4092129290	9130	9130	9130	9080	673
414	20230626	124400	4086018350	9080	9120	9130	9080	138
415	20230626	124300	4084764660	9120	9090	9120	9080	901
416	20230626	124200	4076583490	9080	9080	9080	9080	0
417	20230626	124100	4076583490	9080	9090	9090	9080	38
418	20230626	124000	4076238350	9080	9080	9080	9080	44
419	20230626	123900	4075838830	9080	9090	9090	9080	61
420	20230626	123800	4075284670	9080	9090	9090	9080	419
421	20230626	123700	4071477020	9090	9100	9100	9090	941
422	20230626	123600	4062923320	9100	9100	9100	9100	364
423	20230626	123500	4059610920	9100	9130	9130	9100	1013
424	20230626	123400	4050381050	9140	9140	9140	9140	111
425	20230626	123300	4049366510	9150	9150	9150	9150	0
426	20230626	123200	4049366510	9150	9150	9150	9150	0
427	20230626	123100	4049366510	9150	9150	9150	9150	0
428	20230626	123000	4049366510	9150	9150	9150	9150	0
429	20230626	122900	4049366510	9150	9150	9150	9150	460
430	20230626	122800	4045157510	9150	9140	9150	9140	335
431	20230626	122700	4042092360	9150	9150	9150	9140	132
432	20230626	122600	4040884760	9170	9170	9170	9170	0
433	20230626	122500	4040884760	9170	9170	9170	9170	0
434	20230626	122400	4040884760	9170	9160	9170	9160	60
435	20230626	122300	4040334660	9170	9170	9170	9170	0
436	20230626	122200	4040334660	9170	9160	9180	9160	665
437	20230626	122100	4034235000	9160	9120	9160	9120	74
438	20230626	122000	4033560040	9120	9120	9120	9120	78
439	20230626	121900	4032848680	9120	9120	9120	9120	119
440	20230626	121800	4031763400	9120	9120	9120	9120	5
441	20230626	121700	4031717800	9180	9180	9180	9180	1
442	20230626	121600	4031708620	9120	9120	9120	9120	10
443	20230626	121500	4031617420	9110	9110	9110	9100	480
444	20230626	121400	4027245510	9120	9130	9130	9120	562
445	20230626	121300	4022117350	9130	9130	9130	9130	760
446	20230626	121200	4015178550	9130	9140	9140	9130	331
447	20230626	121100	4012156470	9150	9150	9150	9150	32
448	20230626	121000	4011863670	9150	9140	9150	9140	87
449	20230626	120900	4011067770	9140	9120	9140	9120	222
450	20230626	120800	4009043110	9130	9150	9150	9130	67
451	20230626	120700	4008430960	9150	9120	9150	9120	75
452	20230626	120600	4007746010	9130	9130	9130	9130	30
453	20230626	120500	4007472110	9130	9130	9130	9130	23
454	20230626	120400	4007262120	9130	9150	9150	9130	138
455	20230626	120300	4006000790	9150	9150	9160	9150	27
456	20230626	120200	4005753700	9150	9200	9200	9150	806
457	20230626	120100	3998376740	9200	9200	9200	9200	5
458	20230626	120000	3998330740	9220	9200	9220	9200	15
459	20230626	115900	3998192570	9170	9210	9210	9170	32
460	20230626	115800	3997898730	9210	9220	9220	9210	11
461	20230626	115700	3997797400	9230	9230	9230	9230	6
462	20230626	115600	3997742020	9150	9230	9230	9150	318
463	20230626	115500	3994807600	9230	9110	9300	9110	1142
464	20230626	115400	3984254810	9110	9120	9120	9110	66
465	20230626	115300	3983652970	9100	9100	9100	9100	308
466	20230626	115200	3980850170	9100	9110	9120	9100	1616
467	20230626	115100	3966137800	9120	9120	9120	9120	112
468	20230626	115000	3965116360	9130	9120	9130	9120	94
469	20230626	114900	3964259060	9140	9150	9150	9120	835
470	20230626	114800	3956639590	9150	9120	9150	9120	1054
471	20230626	114700	3947017480	9120	9200	9200	9100	5037
472	20230626	114600	3900975840	9190	9210	9210	9190	261
473	20230626	114500	3898575080	9210	9220	9230	9210	61
474	20230626	114400	3898012810	9190	9200	9230	9190	110
475	20230626	114300	3897001490	9230	9180	9230	9170	444
476	20230626	114200	3892925160	9180	9190	9190	9180	304
477	20230626	114100	3890132820	9190	9180	9190	9180	440
478	20230626	114000	3886092200	9180	9190	9190	9180	998
479	20230626	113900	3876929320	9190	9190	9190	9180	1436
480	20230626	113800	3863740480	9190	9210	9210	9180	2087
481	20230626	113700	3844553910	9210	9210	9210	9200	386
482	20230626	113600	3841000500	9210	9230	9230	9200	2269
483	20230626	113500	3820085560	9230	9250	9250	9230	719
484	20230626	113400	3813443060	9250	9280	9310	9250	1225
485	20230626	113300	3802084600	9280	9290	9290	9260	283
486	20230626	113200	3799458090	9280	9280	9280	9280	482
487	20230626	113100	3794985130	9280	9310	9310	9280	928
488	20230626	113000	3786371670	9310	9290	9310	9290	384
489	20230626	112900	3782802280	9290	9290	9320	9280	443
490	20230626	112800	3778688790	9300	9310	9310	9300	961
491	20230626	112700	3769751480	9320	9280	9330	9280	1380
492	20230626	112600	3756906490	9280	9260	9280	9240	1584
493	20230626	112500	3742241090	9260	9260	9280	9260	514
494	20230626	112400	3737481230	9260	9260	9260	9240	431
495	20230626	112300	3733495760	9260	9240	9260	9230	777
496	20230626	112200	3726318990	9250	9250	9260	9230	771
497	20230626	112100	3719188700	9250	9230	9260	9210	1057
498	20230626	112000	3709425590	9250	9290	9290	9190	5141
499	20230626	111900	3661954560	9300	9350	9350	9300	2922
500	20230626	111800	3634732860	9350	9350	9420	9350	1494
501	20230626	111700	3620759770	9350	9450	9450	9350	4330
502	20230626	111600	3580019580	9490	9490	9500	9430	365
503	20230626	111500	3576576250	9490	9430	9520	9420	1495
504	20230626	111400	3562438000	9430	9490	9510	9420	4993
505	20230626	111300	3515212870	9510	9540	9560	9490	2377
506	20230626	111200	3492609570	9540	9530	9690	9470	3556
507	20230626	111100	3458662520	9530	9730	9930	9430	18847
508	20230626	111000	3275991990	9750	9420	9750	9410	13665
509	20230626	110900	3144142440	9560	9420	9600	9350	8053
510	20230626	110800	3067699740	9350	9400	9450	9330	5559
511	20230626	110700	3015553990	9400	9540	9570	9400	5643
512	20230626	110600	2961991220	9540	9600	9620	9530	9015
513	20230626	110500	2875714910	9610	9880	9890	9580	21342
514	20230626	110400	2668909830	9880	10210	10310	9820	20344
515	20230626	110300	2464570570	10200	10350	10530	10150	18733
516	20230626	110200	2270635690	10440	10560	10570	10070	25054
517	20230626	110100	2012461030	10560	10320	10620	10320	32187
518	20230626	110000	1673872300	10320	10330	10710	10270	61946
519	20230626	105900	1019923150	10320	9960	10500	9950	78817
520	20230626	105800	210885440	9960	9790	9960	9770	17025
521	20230626	105700	43860900	9800	9800	9800	9800	0
522	20230626	105600	43860900	9800	9120	9800	9120	4130
523	20230626	105500	5560490	9120	9120	9120	9120	0
524	20230626	105400	5560490	9120	9120	9120	9120	0
525	20230626	105300	5560490	9120	9120	9120	9120	0
526	20230626	105200	5560490	9120	9120	9120	9120	0
527	20230626	105100	5560490	9120	9120	9120	9120	0
528	20230626	105000	5560490	9120	9120	9120	9120	0
529	20230626	104900	5560490	9120	9120	9120	9120	0
530	20230626	104800	5560490	9120	9120	9120	9120	0
531	20230626	104700	5560490	9120	9120	9120	9120	0
532	20230626	104600	5560490	9120	9120	9120	9120	0
533	20230626	104500	5560490	9120	9120	9120	9120	0
534	20230626	104400	5560490	9120	9120	9120	9120	0
535	20230626	104300	5560490	9120	9120	9120	9120	0
536	20230626	104200	5560490	9120	9120	9120	9120	0
537	20230626	104100	5560490	9120	9120	9120	9120	0
538	20230626	104000	5560490	9120	9120	9120	9120	0
539	20230626	103900	5560490	9120	9120	9120	9120	0
540	20230626	103800	5560490	9120	9120	9120	9120	0
541	20230626	103700	5560490	9120	9120	9120	9120	0
542	20230626	103600	5560490	9120	9120	9120	9120	0
543	20230626	103500	5560490	9120	9120	9120	9120	0
544	20230626	103400	5560490	9120	9120	9120	9120	0
545	20230626	103300	5560490	9120	9120	9120	9120	0
546	20230626	103200	5560490	9120	9120	9120	9120	0
547	20230626	103100	5560490	9120	9120	9120	9120	0
548	20230626	103000	5560490	9120	9120	9120	9120	0
549	20230626	102900	5560490	9120	9120	9120	9120	0
550	20230626	102800	5560490	9120	9120	9120	9120	0
551	20230626	102700	5560490	9120	9120	9120	9120	0
552	20230626	102600	5560490	9120	9120	9120	9120	0
553	20230626	102500	5560490	9120	9120	9120	9120	0
554	20230626	102400	5560490	9120	9120	9120	9120	0
555	20230626	102300	5560490	9120	9120	9120	9120	0
556	20230626	102200	5560490	9120	9120	9120	9110	3
557	20230626	102100	5533140	9100	9100	9100	9100	4
558	20230626	102000	5496740	9120	9120	9120	9120	0
559	20230626	101900	5496740	9120	9120	9120	9120	0
560	20230626	101800	5496740	9120	9120	9120	9120	0
561	20230626	101700	5496740	9120	9120	9120	9120	0
562	20230626	101600	5496740	9120	9120	9120	9120	0
563	20230626	101500	5496740	9120	9120	9120	9120	0
564	20230626	101400	5496740	9120	9120	9120	9120	0
565	20230626	101300	5496740	9120	9120	9120	9120	0
566	20230626	101200	5496740	9120	9120	9120	9120	0
567	20230626	101100	5496740	9120	9120	9120	9120	0
568	20230626	101000	5496740	9120	9120	9120	9120	0
569	20230626	100900	5496740	9120	9120	9120	9120	0
570	20230626	100800	5496740	9120	9120	9120	9120	0
571	20230626	100700	5496740	9120	9120	9120	9120	0
572	20230626	100600	5496740	9120	9120	9120	9120	0
573	20230626	100500	5496740	9120	9120	9120	9120	0
574	20230626	100400	5496740	9120	9120	9120	9120	0
575	20230626	100300	5496740	9120	9120	9120	9120	0
576	20230626	100200	5496740	9120	9120	9120	9120	0
577	20230626	100100	5496740	9120	9120	9120	9120	0
578	20230626	100000	5496740	9120	9120	9120	9120	0
579	20230626	095900	5496740	9120	9120	9120	9120	0
580	20230626	095800	5496740	9120	9120	9120	9120	0
581	20230626	095700	5496740	9120	9120	9120	9120	0
582	20230626	095600	5496740	9120	9120	9120	9120	0
583	20230626	095500	5496740	9120	9120	9120	9120	0
584	20230626	095400	5496740	9120	9120	9120	9120	0
585	20230626	095300	5496740	9120	9100	9120	9100	2
586	20230626	095200	5478520	9090	9090	9090	9090	0
587	20230626	095100	5478520	9090	9090	9090	9090	0
588	20230626	095000	5478520	9090	9090	9090	9090	0
589	20230626	094900	5478520	9090	9090	9090	9090	0
590	20230626	094800	5478520	9090	9090	9090	9090	0
591	20230626	094700	5478520	9090	9090	9090	9090	0
592	20230626	094600	5478520	9090	9090	9090	9090	0
593	20230626	094500	5478520	9090	9090	9090	9090	0
594	20230626	094400	5478520	9090	9090	9090	9090	0
595	20230626	094300	5478520	9090	9090	9090	9090	0
596	20230626	094200	5478520	9090	9090	9090	9090	0
597	20230626	094100	5478520	9090	9090	9090	9090	4
598	20230626	094000	5442160	9120	9120	9120	9120	0
599	20230626	093900	5442160	9120	9120	9120	9120	0
600	20230626	093800	5442160	9120	9090	9120	9090	2
601	20230626	093700	5423950	9110	9110	9110	9110	0
602	20230626	093600	5423950	9110	9110	9110	9110	1
603	20230626	093500	5414840	9080	9080	9080	9080	252
604	20230626	093400	3126680	9080	9080	9080	9080	0
605	20230626	093300	3126680	9080	9080	9080	9080	2
606	20230626	093200	3108520	9080	9080	9080	9080	0
607	20230626	093100	3108520	9080	9080	9080	9080	0
608	20230626	093000	3108520	9080	9080	9080	9080	1
609	20230626	092900	3099440	9080	9080	9080	9080	0
610	20230626	092800	3099440	9080	9080	9080	9080	0
611	20230626	092700	3099440	9080	9080	9080	9080	0
612	20230626	092600	3099440	9080	9080	9080	9080	0
613	20230626	092500	3099440	9080	9080	9080	9080	0
614	20230626	092400	3099440	9080	9080	9080	9080	0
615	20230626	092300	3099440	9080	9080	9080	9080	0
616	20230626	092200	3099440	9080	9080	9080	9080	0
617	20230626	092100	3099440	9080	9080	9080	9080	0
618	20230626	092000	3099440	9080	9080	9080	9080	0
619	20230626	091900	3099440	9080	9080	9080	9080	0
620	20230626	091800	3099440	9080	9080	9080	9080	0
621	20230626	091700	3099440	9080	9080	9080	9080	0
622	20230626	091600	3099440	9080	9080	9080	9080	0
623	20230626	091500	3099440	9080	9080	9080	9080	0
624	20230626	091400	3099440	9080	9080	9080	9080	8
625	20230626	091300	3026800	9050	9050	9050	9050	0
626	20230626	091200	3026800	9050	9050	9050	9050	0
627	20230626	091100	3026800	9050	9050	9050	9050	2
628	20230626	091000	3008700	9080	9080	9080	9080	200
629	20230626	090900	1192700	9120	9120	9120	9120	0
630	20230626	090800	1192700	9120	9120	9120	9120	1
631	20230626	090700	1183580	9060	9060	9060	9060	0
632	20230626	090600	1183580	9060	9060	9060	9060	2
633	20230626	090500	1165460	9140	9140	9140	9140	0
634	20230626	090400	1165460	9140	9140	9140	9140	11
635	20230626	090300	1064920	9040	9040	9040	9040	0
636	20230626	090200	1064920	9040	9040	9040	9040	0
637	20230626	090100	1064920	9040	9040	9040	9040	0
638	20230626	090000	1064920	9040	9010	9040	9010	118