KissMeData/122900/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	195500	461678840	9970	9970	9970	9970	921
3	20230627	195400	461678840	9970	9970	9970	9970	0
4	20230627	195300	461678840	9970	9970	9970	9970	0
5	20230627	195200	461678840	9970	9970	9970	9970	0
6	20230627	195100	461678840	9970	9970	9970	9970	0
7	20230627	195000	461678840	9970	9970	9970	9970	0
8	20230627	194900	461678840	9970	9970	9970	9970	0
9	20230627	194800	461678840	9970	9970	9970	9970	0
10	20230627	194700	461678840	9970	9970	9970	9970	0
11	20230627	194600	461678840	9970	9970	9970	9970	0
12	20230627	194500	461678840	9970	9970	9970	9970	0
13	20230627	194400	461678840	9970	9970	9970	9970	0
14	20230627	194300	461678840	9970	9970	9970	9970	0
15	20230627	194200	461678840	9970	9970	9970	9970	0
16	20230627	194100	461678840	9970	9970	9970	9970	0
17	20230627	194000	461678840	9970	9970	9970	9970	0
18	20230627	193900	461678840	9970	9970	9970	9970	0
19	20230627	193800	461678840	9970	9970	9970	9970	0
20	20230627	193700	461678840	9970	9970	9970	9970	0
21	20230627	193600	461678840	9970	9970	9970	9970	0
22	20230627	193500	461678840	9970	9970	9970	9970	0
23	20230627	193400	461678840	9970	9970	9970	9970	0
24	20230627	193300	461678840	9970	9970	9970	9970	0
25	20230627	193200	461678840	9970	9970	9970	9970	0
26	20230627	193100	461678840	9970	9970	9970	9970	0
27	20230627	193000	461678840	9970	9970	9970	9970	0
28	20230627	192900	461678840	9970	9970	9970	9970	0
29	20230627	192800	461678840	9970	9970	9970	9970	0
30	20230627	192700	461678840	9970	9970	9970	9970	0
31	20230627	192600	461678840	9970	9970	9970	9970	0
32	20230627	192500	461678840	9970	9970	9970	9970	921
33	20230627	192400	461678840	9970	9970	9970	9970	0
34	20230627	192300	461678840	9970	9970	9970	9970	0
35	20230627	192200	461678840	9970	9970	9970	9970	0
36	20230627	192100	461678840	9970	9970	9970	9970	0
37	20230627	192000	461678840	9970	9970	9970	9970	0
38	20230627	191900	461678840	9970	9970	9970	9970	0
39	20230627	191800	461678840	9970	9970	9970	9970	0
40	20230627	191700	461678840	9970	9970	9970	9970	0
41	20230627	191600	461678840	9970	9970	9970	9970	0
42	20230627	191500	461678840	9970	9970	9970	9970	0
43	20230627	191400	461678840	9970	9970	9970	9970	0
44	20230627	191300	461678840	9970	9970	9970	9970	0
45	20230627	191200	461678840	9970	9970	9970	9970	0
46	20230627	191100	461678840	9970	9970	9970	9970	0
47	20230627	191000	461678840	9970	9970	9970	9970	0
48	20230627	190900	461678840	9970	9970	9970	9970	0
49	20230627	190800	461678840	9970	9970	9970	9970	0
50	20230627	190700	461678840	9970	9970	9970	9970	0
51	20230627	190600	461678840	9970	9970	9970	9970	0
52	20230627	190500	461678840	9970	9970	9970	9970	0
53	20230627	190400	461678840	9970	9970	9970	9970	0
54	20230627	190300	461678840	9970	9970	9970	9970	0
55	20230627	190200	461678840	9970	9970	9970	9970	0
56	20230627	190100	461678840	9970	9970	9970	9970	0
57	20230627	190000	461678840	9970	9970	9970	9970	0
58	20230627	185900	461678840	9970	9970	9970	9970	0
59	20230627	185800	461678840	9970	9970	9970	9970	0
60	20230627	185700	461678840	9970	9970	9970	9970	0
61	20230627	185600	461678840	9970	9970	9970	9970	0
62	20230627	185500	461678840	9970	9970	9970	9970	921
63	20230627	185400	461678840	9970	9970	9970	9970	0
64	20230627	185300	461678840	9970	9970	9970	9970	0
65	20230627	185200	461678840	9970	9970	9970	9970	0
66	20230627	185100	461678840	9970	9970	9970	9970	0
67	20230627	185000	461678840	9970	9970	9970	9970	0
68	20230627	184900	461678840	9970	9970	9970	9970	0
69	20230627	184800	461678840	9970	9970	9970	9970	0
70	20230627	184700	461678840	9970	9970	9970	9970	0
71	20230627	184600	461678840	9970	9970	9970	9970	0
72	20230627	184500	461678840	9970	9970	9970	9970	0
73	20230627	184400	461678840	9970	9970	9970	9970	0
74	20230627	184300	461678840	9970	9970	9970	9970	0
75	20230627	184200	461678840	9970	9970	9970	9970	0
76	20230627	184100	461678840	9970	9970	9970	9970	0
77	20230627	184000	461678840	9970	9970	9970	9970	0
78	20230627	183900	461678840	9970	9970	9970	9970	0
79	20230627	183800	461678840	9970	9970	9970	9970	0
80	20230627	183700	461678840	9970	9970	9970	9970	0
81	20230627	183600	461678840	9970	9970	9970	9970	0
82	20230627	183500	461678840	9970	9970	9970	9970	0
83	20230627	183400	461678840	9970	9970	9970	9970	0
84	20230627	183300	461678840	9970	9970	9970	9970	0
85	20230627	183200	461678840	9970	9970	9970	9970	0
86	20230627	183100	461678840	9970	9970	9970	9970	0
87	20230627	183000	461678840	9970	9970	9970	9970	0
88	20230627	182900	461678840	9970	9970	9970	9970	0
89	20230627	182800	461678840	9970	9970	9970	9970	0
90	20230627	182700	461678840	9970	9970	9970	9970	0
91	20230627	182600	461678840	9970	9970	9970	9970	0
92	20230627	182500	461678840	9970	9970	9970	9970	921
93	20230627	182400	461678840	9970	9970	9970	9970	0
94	20230627	182300	461678840	9970	9970	9970	9970	0
95	20230627	182200	461678840	9970	9970	9970	9970	0
96	20230627	182100	461678840	9970	9970	9970	9970	0
97	20230627	182000	461678840	9970	9970	9970	9970	0
98	20230627	181900	461678840	9970	9970	9970	9970	0
99	20230627	181800	461678840	9970	9970	9970	9970	0
100	20230627	181700	461678840	9970	9970	9970	9970	0
101	20230627	181600	461678840	9970	9970	9970	9970	0
102	20230627	181500	461678840	9970	9970	9970	9970	0
103	20230627	181400	461678840	9970	9970	9970	9970	0
104	20230627	181300	461678840	9970	9970	9970	9970	0
105	20230627	181200	461678840	9970	9970	9970	9970	0
106	20230627	181100	461678840	9970	9970	9970	9970	0
107	20230627	181000	461678840	9970	9970	9970	9970	0
108	20230627	180900	461678840	9970	9970	9970	9970	0
109	20230627	180800	461678840	9970	9970	9970	9970	0
110	20230627	180700	461678840	9970	9970	9970	9970	0
111	20230627	180600	461678840	9970	9970	9970	9970	0
112	20230627	180500	461678840	9970	9970	9970	9970	0
113	20230627	180400	461678840	9970	9970	9970	9970	0
114	20230627	180300	461678840	9970	9970	9970	9970	0
115	20230627	180200	461678840	9970	9970	9970	9970	0
116	20230627	180100	461678840	9970	9970	9970	9970	0
117	20230627	180000	461678840	9970	9970	9970	9970	0
118	20230627	175900	461678840	9970	9970	9970	9970	0
119	20230627	175800	461678840	9970	9970	9970	9970	0
120	20230627	175700	461678840	9970	9970	9970	9970	0
121	20230627	175600	461678840	9970	9970	9970	9970	0
122	20230627	175500	461678840	9970	9970	9970	9970	921
123	20230627	175400	461678840	9970	9970	9970	9970	0
124	20230627	175300	461678840	9970	9970	9970	9970	0
125	20230627	175200	461678840	9970	9970	9970	9970	0
126	20230627	175100	461678840	9970	9970	9970	9970	0
127	20230627	175000	461678840	9970	9970	9970	9970	0
128	20230627	174900	461678840	9970	9970	9970	9970	0
129	20230627	174800	461678840	9970	9970	9970	9970	0
130	20230627	174700	461678840	9970	9970	9970	9970	0
131	20230627	174600	461678840	9970	9970	9970	9970	0
132	20230627	174500	461678840	9970	9970	9970	9970	0
133	20230627	174400	461678840	9970	9970	9970	9970	0
134	20230627	174300	461678840	9970	9970	9970	9970	0
135	20230627	174200	461678840	9970	9970	9970	9970	0
136	20230627	174100	461678840	9970	9970	9970	9970	0
137	20230627	174000	461678840	9970	9970	9970	9970	0
138	20230627	173900	461678840	9970	9970	9970	9970	0
139	20230627	173800	461678840	9970	9970	9970	9970	0
140	20230627	173700	461678840	9970	9970	9970	9970	0
141	20230627	173600	461678840	9970	9970	9970	9970	0
142	20230627	173500	461678840	9970	9970	9970	9970	0
143	20230627	173400	461678840	9970	9970	9970	9970	0
144	20230627	173300	461678840	9970	9970	9970	9970	0
145	20230627	173200	461678840	9970	9970	9970	9970	0
146	20230627	173100	461678840	9970	9970	9970	9970	0
147	20230627	173000	461678840	9970	9970	9970	9970	0
148	20230627	172900	461678840	9970	9970	9970	9970	0
149	20230627	172800	461678840	9970	9970	9970	9970	0
150	20230627	172700	461678840	9970	9970	9970	9970	0
151	20230627	172600	461678840	9970	9970	9970	9970	0
152	20230627	172500	461678840	9970	9970	9970	9970	921
153	20230627	172400	461678840	9970	9970	9970	9970	0
154	20230627	172300	461678840	9970	9970	9970	9970	0
155	20230627	172200	461678840	9970	9970	9970	9970	0
156	20230627	172100	461678840	9970	9970	9970	9970	0
157	20230627	172000	461678840	9970	9970	9970	9970	0
158	20230627	171900	461678840	9970	9970	9970	9970	0
159	20230627	171800	461678840	9970	9970	9970	9970	0
160	20230627	171700	461678840	9970	9970	9970	9970	0
161	20230627	171600	461678840	9970	9970	9970	9970	0
162	20230627	171500	461678840	9970	9970	9970	9970	0
163	20230627	171400	461678840	9970	9970	9970	9970	0
164	20230627	171300	461678840	9970	9970	9970	9970	0
165	20230627	171200	461678840	9970	9970	9970	9970	0
166	20230627	171100	461678840	9970	9970	9970	9970	0
167	20230627	171000	461678840	9970	9970	9970	9970	0
168	20230627	170900	461678840	9970	9970	9970	9970	0
169	20230627	170800	461678840	9970	9970	9970	9970	0
170	20230627	170700	461678840	9970	9970	9970	9970	0
171	20230627	170600	461678840	9970	9970	9970	9970	0
172	20230627	170500	461678840	9970	9970	9970	9970	0
173	20230627	170400	461678840	9970	9970	9970	9970	0
174	20230627	170300	461678840	9970	9970	9970	9970	0
175	20230627	170200	461678840	9970	9970	9970	9970	0
176	20230627	170100	461678840	9970	9970	9970	9970	0
177	20230627	170000	461678840	9970	9970	9970	9970	0
178	20230627	165900	461678840	9970	9970	9970	9970	0
179	20230627	165800	461678840	9970	9970	9970	9970	0
180	20230627	165700	461678840	9970	9970	9970	9970	0
181	20230627	165600	461678840	9970	9970	9970	9970	0
182	20230627	165500	461678840	9970	9970	9970	9970	921
183	20230627	165400	461678840	9970	9970	9970	9970	0
184	20230627	165300	461678840	9970	9970	9970	9970	0
185	20230627	165200	461678840	9970	9970	9970	9970	0
186	20230627	165100	461678840	9970	9970	9970	9970	0
187	20230627	165000	461678840	9970	9970	9970	9970	0
188	20230627	164900	461678840	9970	9970	9970	9970	0
189	20230627	164800	461678840	9970	9970	9970	9970	0
190	20230627	164700	461678840	9970	9970	9970	9970	0
191	20230627	164600	461678840	9970	9970	9970	9970	0
192	20230627	164500	461678840	9970	9970	9970	9970	0
193	20230627	164400	461678840	9970	9970	9970	9970	0
194	20230627	164300	461678840	9970	9970	9970	9970	0
195	20230627	164200	461678840	9970	9970	9970	9970	0
196	20230627	164100	461678840	9970	9970	9970	9970	0
197	20230627	164000	461678840	9970	9970	9970	9970	0
198	20230627	163900	461678840	9970	9970	9970	9970	0
199	20230627	163800	461678840	9970	9970	9970	9970	0
200	20230627	163700	461678840	9970	9970	9970	9970	0
201	20230627	163600	461678840	9970	9970	9970	9970	0
202	20230627	163500	461678840	9970	9970	9970	9970	0
203	20230627	163400	461678840	9970	9970	9970	9970	0
204	20230627	163300	461678840	9970	9970	9970	9970	0
205	20230627	163200	461678840	9970	9970	9970	9970	0
206	20230627	163100	461678840	9970	9970	9970	9970	0
207	20230627	163000	461678840	9970	9970	9970	9970	0
208	20230627	162900	461678840	9970	9970	9970	9970	0
209	20230627	162800	461678840	9970	9970	9970	9970	0
210	20230627	162700	461678840	9970	9970	9970	9970	0
211	20230627	162600	461678840	9970	9970	9970	9970	0
212	20230627	162500	461678840	9970	9970	9970	9970	921
213	20230627	162400	461678840	9970	9970	9970	9970	0
214	20230627	162300	461678840	9970	9970	9970	9970	0
215	20230627	162200	461678840	9970	9970	9970	9970	0
216	20230627	162100	461678840	9970	9970	9970	9970	0
217	20230627	162000	461678840	9970	9970	9970	9970	0
218	20230627	161900	461678840	9970	9970	9970	9970	0
219	20230627	161800	461678840	9970	9970	9970	9970	0
220	20230627	161700	461678840	9970	9970	9970	9970	0
221	20230627	161600	461678840	9970	9970	9970	9970	0
222	20230627	161500	461678840	9970	9970	9970	9970	0
223	20230627	161400	461678840	9970	9970	9970	9970	0
224	20230627	161300	461678840	9970	9970	9970	9970	0
225	20230627	161200	461678840	9970	9970	9970	9970	0
226	20230627	161100	461678840	9970	9970	9970	9970	0
227	20230627	161000	461678840	9970	9970	9970	9970	0
228	20230627	160900	461678840	9970	9970	9970	9970	0
229	20230627	160800	461678840	9970	9970	9970	9970	0
230	20230627	160700	461678840	9970	9970	9970	9970	0
231	20230627	160600	461678840	9970	9970	9970	9970	0
232	20230627	160500	461678840	9970	9970	9970	9970	0
233	20230627	160400	461678840	9970	9970	9970	9970	0
234	20230627	160300	461678840	9970	9970	9970	9970	0
235	20230627	160200	461678840	9970	9970	9970	9970	0
236	20230627	160100	461678840	9970	9970	9970	9970	0
237	20230627	160000	461678840	9970	9970	9970	9970	0
238	20230627	155900	461678840	9970	9970	9970	9970	0
239	20230627	155800	461678840	9970	9970	9970	9970	0
240	20230627	155700	461678840	9970	9970	9970	9970	0
241	20230627	155600	461678840	9970	9970	9970	9970	0
242	20230627	155500	461678840	9970	9970	9970	9970	921
243	20230627	155400	461678840	9970	9970	9970	9970	0
244	20230627	155300	461678840	9970	9970	9970	9970	0
245	20230627	155200	461678840	9970	9970	9970	9970	0
246	20230627	155100	461678840	9970	9970	9970	9970	0
247	20230627	155000	461678840	9970	9970	9970	9970	0
248	20230627	154900	461678840	9970	9970	9970	9970	0
249	20230627	154800	461678840	9970	9970	9970	9970	0
250	20230627	154700	461678840	9970	9970	9970	9970	0
251	20230627	154600	461678840	9970	9970	9970	9970	0
252	20230627	154500	461678840	9970	9970	9970	9970	0
253	20230627	154400	461678840	9970	9970	9970	9970	0
254	20230627	154300	461678840	9970	9970	9970	9970	0
255	20230627	154200	461678840	9970	9970	9970	9970	0
256	20230627	154100	461678840	9970	9970	9970	9970	0
257	20230627	154000	461678840	9970	9970	9970	9970	0
258	20230627	153900	461678840	9970	9970	9970	9970	0
259	20230627	153800	461678840	9970	9970	9970	9970	0
260	20230627	153700	461678840	9970	9970	9970	9970	0
261	20230627	153600	461678840	9970	9970	9970	9970	0
262	20230627	153500	461678840	9970	9970	9970	9970	0
263	20230627	153400	461678840	9970	9970	9970	9970	0
264	20230627	153300	461678840	9970	9970	9970	9970	0
265	20230627	153200	461678840	9970	9970	9970	9970	0
266	20230627	153100	461678840	9970	9970	9970	9970	0
267	20230627	153000	461678840	9970	9970	9970	9970	921
268	20230627	152900	452496470	9970	9970	9970	9970	0
269	20230627	152800	452496470	9970	9970	9970	9970	0
270	20230627	152700	452496470	9970	9970	9970	9970	0
271	20230627	152600	452496470	9970	9970	9970	9970	0
272	20230627	152500	452496470	9970	9970	9970	9970	0
273	20230627	152400	452496470	9970	9970	9970	9970	0
274	20230627	152300	452496470	9970	9970	9970	9970	0
275	20230627	152200	452496470	9970	9970	9970	9970	0
276	20230627	152100	452496470	9970	9970	9970	9970	0
277	20230627	152000	452496470	9970	9970	9970	9970	0
278	20230627	151900	452496470	9970	9970	9970	9970	20
279	20230627	151800	452297070	9980	9980	9980	9980	0
280	20230627	151700	452297070	9980	9980	9980	9970	141
281	20230627	151600	450889910	9970	9950	9970	9950	13
282	20230627	151500	450760420	9970	9960	9970	9950	3142
283	20230627	151400	419496620	9960	9980	9980	9960	846
284	20230627	151300	411066930	9970	9970	9980	9970	80
285	20230627	151200	410268610	9970	9980	9980	9970	81
286	20230627	151100	409460320	9980	9990	9990	9980	144
287	20230627	151000	408022480	9990	9980	9990	9970	479
288	20230627	150900	403237460	9980	9970	9980	9970	285
289	20230627	150800	400393240	9970	9980	9980	9970	156
290	20230627	150700	398836480	9980	9980	9980	9970	82
291	20230627	150600	398018200	9970	9970	9980	9970	82
292	20230627	150500	397199940	9980	9980	9980	9980	74
293	20230627	150400	396461420	9980	9990	9990	9980	195
294	20230627	150300	394514600	9980	9980	9980	9980	28
295	20230627	150200	394235160	9980	9980	9980	9980	72
296	20230627	150100	393516600	9980	9980	9980	9980	143
297	20230627	150000	392089460	9970	9980	9980	9970	670
298	20230627	145900	385403330	9980	9980	9980	9980	125
299	20230627	145800	384155830	9980	9990	9990	9980	309
300	20230627	145700	381071260	9990	9990	9990	9980	96
301	20230627	145600	380112320	9990	9980	9990	9980	137
302	20230627	145500	378743810	9990	9990	9990	9980	149
303	20230627	145400	377255350	9980	9980	9990	9980	101
304	20230627	145300	376246630	9980	9990	9990	9980	188
305	20230627	145200	374369210	9990	9980	9990	9980	160
306	20230627	145100	372770950	9990	9980	9990	9980	72
307	20230627	145000	372051680	9990	9980	9990	9980	186
308	20230627	144900	370194680	9980	9980	9980	9980	143
309	20230627	144800	368767540	9980	9970	9980	9970	90
310	20230627	144700	367869520	9980	9980	9980	9980	72
311	20230627	144600	367150960	9980	9980	9980	9970	188
312	20230627	144500	365274760	9970	9970	9980	9970	86
313	20230627	144400	364416620	9970	9970	9980	9970	85
314	20230627	144300	363568450	9980	9970	9980	9970	266
315	20230627	144200	360914990	9970	9970	9970	9960	17
316	20230627	144100	360745540	9980	9980	9980	9980	71
317	20230627	144000	360036960	9980	9980	9980	9980	183
318	20230627	143900	358210620	9950	9970	9970	9950	400
319	20230627	143800	354227930	9970	9970	9970	9970	1
320	20230627	143700	354217960	9980	9980	9980	9980	0
321	20230627	143600	354217960	9980	9970	9980	9970	113
322	20230627	143500	353090830	9960	9960	9970	9960	3
323	20230627	143400	353060940	9970	9970	9970	9970	0
324	20230627	143300	353060940	9970	9970	9970	9970	48
325	20230627	143200	352582380	9970	9960	9970	9960	2
326	20230627	143100	352562450	9970	9970	9970	9970	0
327	20230627	143000	352562450	9970	9970	9970	9970	65
328	20230627	142900	351914400	9960	9970	9970	9960	12
329	20230627	142800	351794780	9970	9970	9970	9970	0
330	20230627	142700	351794780	9970	9970	9970	9970	1
331	20230627	142600	351784810	9970	9960	9970	9960	149
332	20230627	142500	350300420	9970	9970	9970	9970	0
333	20230627	142400	350300420	9970	9970	9970	9970	1
334	20230627	142300	350290450	9970	9960	9970	9960	103
335	20230627	142200	349263550	9960	9960	9960	9960	0
336	20230627	142100	349263550	9960	9970	9970	9960	46
337	20230627	142000	348805000	9980	9980	9990	9980	2431
338	20230627	141900	324543260	9980	9980	9980	9980	0
339	20230627	141800	324543260	9980	9980	9980	9980	1
340	20230627	141700	324533280	9980	9980	9980	9980	1
341	20230627	141600	324523300	9990	9990	9990	9990	54
342	20230627	141500	323983840	9990	9990	9990	9990	0
343	20230627	141400	323983840	9990	9990	9990	9990	932
344	20230627	141300	314673160	9980	9990	9990	9980	147
345	20230627	141200	313204640	9990	9990	9990	9990	115
346	20230627	141100	312055790	9990	9990	9990	9990	1
347	20230627	141000	312045800	9980	9990	9990	9980	65
348	20230627	140900	311396460	9980	9980	9980	9980	0
349	20230627	140800	311396460	9980	9980	9980	9980	0
350	20230627	140700	311396460	9980	9990	9990	9980	295
351	20230627	140600	308452000	9980	9980	9980	9980	4
352	20230627	140500	308412080	9990	9990	9990	9990	15
353	20230627	140400	308262230	9980	9980	9980	9980	1
354	20230627	140300	308252250	9980	9980	9980	9980	35
355	20230627	140200	307902950	9980	9980	9980	9980	0
356	20230627	140100	307902950	9980	9980	9980	9980	1
357	20230627	140000	307892970	9990	9990	9990	9990	50
358	20230627	135900	307393470	9980	9980	9980	9980	0
359	20230627	135800	307393470	9980	9980	9980	9980	1
360	20230627	135700	307383490	9980	9980	9980	9980	47
361	20230627	135600	306914430	9970	9970	9970	9970	0
362	20230627	135500	306914430	9970	9960	9970	9960	221
363	20230627	135400	304711070	9960	9960	9960	9960	1
364	20230627	135300	304701110	9970	9980	9980	9970	82
365	20230627	135200	303883560	9970	9980	9980	9970	1096
366	20230627	135100	292952900	9990	9990	9990	9990	0
367	20230627	135000	292952900	9990	9990	9990	9990	58
368	20230627	134900	292373480	9990	9980	9990	9980	6
369	20230627	134800	292313550	9990	9990	9990	9990	0
370	20230627	134700	292313550	9990	9990	9990	9990	42
371	20230627	134600	291893970	9990	9990	9990	9990	3
372	20230627	134500	291864000	9980	9980	9980	9980	1
373	20230627	134400	291854020	9980	9980	9980	9980	52
374	20230627	134300	291335060	9990	9990	9990	9990	57
375	20230627	134200	290765630	9980	9980	9980	9980	3
376	20230627	134100	290735690	9990	9990	9990	9990	1
377	20230627	134000	290725700	9990	9990	9990	9990	45
378	20230627	133900	290276150	9980	9980	9980	9980	2
379	20230627	133800	290256190	9980	9980	9980	9980	1
380	20230627	133700	290246210	9990	9990	9990	9990	55
381	20230627	133600	289696760	9980	9980	9980	9980	1
382	20230627	133500	289686780	9980	9980	9980	9980	1
383	20230627	133400	289676800	9990	9990	9990	9990	0
384	20230627	133300	289676800	9990	9980	9990	9980	58
385	20230627	133200	289097490	9990	9990	9990	9990	0
386	20230627	133100	289097490	9990	9990	9990	9990	231
387	20230627	133000	286789800	9990	9980	9990	9980	65
388	20230627	132900	286140460	9980	9980	9980	9980	217
389	20230627	132800	283974800	9980	9990	9990	9980	146
390	20230627	132700	282517710	9990	9980	9990	9980	37
391	20230627	132600	282148090	9980	9980	9980	9980	0
392	20230627	132500	282148090	9980	9980	9980	9980	0
393	20230627	132400	282148090	9980	9990	9990	9980	60
394	20230627	132300	281548700	9990	9990	9990	9990	0
395	20230627	132200	281548700	9990	9990	9990	9990	11
396	20230627	132100	281438810	9980	9980	9980	9980	2
397	20230627	132000	281418850	9980	9990	9990	9980	43
398	20230627	131900	280989290	9980	9990	9990	9980	431
399	20230627	131800	276684010	9980	9980	9980	9980	2
400	20230627	131700	276664050	9980	9990	9990	9980	55
401	20230627	131600	276114610	9980	9980	9980	9980	11
402	20230627	131500	276004830	9990	9990	9990	9990	220
403	20230627	131400	273807030	9980	9990	9990	9980	47
404	20230627	131300	273337510	9990	9990	9990	9990	100
405	20230627	131200	272338510	9990	9990	9990	9990	0
406	20230627	131100	272338510	9990	9980	9990	9980	2
407	20230627	131000	272318540	9980	9980	9980	9980	0
408	20230627	130900	272318540	9980	9980	9980	9980	100
409	20230627	130800	271320540	9980	9980	9980	9980	1
410	20230627	130700	271310560	9990	9990	9990	9990	40
411	20230627	130600	270910960	9990	9990	9990	9990	1
412	20230627	130500	270900970	9980	9980	9980	9980	1
413	20230627	130400	270890990	9990	9990	9990	9990	1
414	20230627	130300	270881000	9980	9980	9980	9980	100
415	20230627	130200	269883000	9980	9980	9980	9980	1
416	20230627	130100	269873020	9980	9980	9980	9980	0
417	20230627	130000	269873020	9980	9980	9980	9980	25
418	20230627	125900	269623520	9970	9970	9970	9970	1
419	20230627	125800	269613550	9980	9980	9980	9980	6
420	20230627	125700	269553670	9990	9990	9990	9990	61
421	20230627	125600	268944280	9970	9970	9970	9970	30
422	20230627	125500	268645180	9980	9980	9980	9980	339
423	20230627	125400	265261960	9980	9980	9980	9980	93
424	20230627	125300	264333820	9970	9970	9970	9970	0
425	20230627	125200	264333820	9970	9980	9980	9970	2
426	20230627	125100	264313870	9980	9980	9980	9980	0
427	20230627	125000	264313870	9980	9980	9980	9980	61
428	20230627	124900	263705090	9970	9970	9970	9970	1
429	20230627	124800	263695120	9980	9980	9980	9980	1
430	20230627	124700	263685140	9980	9980	9980	9980	139
431	20230627	124600	262297920	9970	9970	9970	9970	1
432	20230627	124500	262287950	9980	9980	9980	9980	0
433	20230627	124400	262287950	9980	9980	9980	9980	75
434	20230627	124300	261539450	9980	9970	9980	9970	269
435	20230627	124200	258854840	9980	9990	9990	9980	512
436	20230627	124100	253743700	9990	9990	9990	9990	36
437	20230627	124000	253384060	9980	9980	9980	9980	1
438	20230627	123900	253374080	9980	9980	9980	9980	1
439	20230627	123800	253364100	9990	9980	9990	9980	344
440	20230627	123700	249928930	9970	9970	9970	9970	1
441	20230627	123600	249918960	9980	9980	9980	9980	203
442	20230627	123500	247893020	9980	9980	9980	9980	0
443	20230627	123400	247893020	9980	9980	9980	9970	259
444	20230627	123300	245308210	9970	9970	9970	9970	0
445	20230627	123200	245308210	9970	9970	9970	9970	3
446	20230627	123100	245278300	9970	9980	9980	9970	133
447	20230627	123000	243950990	9980	9980	9980	9980	1
448	20230627	122900	243941010	9980	9980	9980	9980	1
449	20230627	122800	243931030	9970	9970	9970	9970	102
450	20230627	122700	242914090	9970	9970	9980	9970	87
451	20230627	122600	242046240	9970	9970	9970	9970	0
452	20230627	122500	242046240	9970	9970	9970	9970	0
453	20230627	122400	242046240	9970	9980	9980	9970	54
454	20230627	122300	241507330	9980	9980	9980	9980	0
455	20230627	122200	241507330	9980	9980	9980	9980	158
456	20230627	122100	239930490	9980	9980	9980	9980	1
457	20230627	122000	239920510	9990	9980	9990	9980	230
458	20230627	121900	237624880	9970	9970	9970	9970	0
459	20230627	121800	237624880	9970	9970	9970	9970	1
460	20230627	121700	237614910	9980	9980	9980	9980	52
461	20230627	121600	237095950	9970	9970	9970	9970	0
462	20230627	121500	237095950	9970	9970	9970	9970	1
463	20230627	121400	237085980	9980	9980	9980	9980	49
464	20230627	121300	236596960	9970	9970	9970	9970	624
465	20230627	121200	230375680	9970	9970	9970	9970	1
466	20230627	121100	230365710	9980	9980	9980	9980	53
467	20230627	121000	229836770	9970	9970	9970	9970	0
468	20230627	120900	229836770	9970	9970	9970	9970	1
469	20230627	120800	229826800	9970	9980	9980	9970	2
470	20230627	120700	229806850	9980	9980	9980	9980	47
471	20230627	120600	229337790	9970	9970	9970	9970	1
472	20230627	120500	229327820	9980	9980	9980	9980	0
473	20230627	120400	229327820	9980	9980	9980	9980	58
474	20230627	120300	228748980	9980	9980	9980	9980	407
475	20230627	120200	224687120	9990	9990	9990	9990	0
476	20230627	120100	224687120	9990	9980	9990	9980	43
477	20230627	120000	224257560	9990	9990	9990	9990	1
478	20230627	115900	224247570	9980	9980	9980	9980	3
479	20230627	115800	224217630	9980	9990	9990	9980	60
480	20230627	115700	223618250	9980	9980	9990	9980	166
481	20230627	115600	221961560	9990	9980	9990	9980	31
482	20230627	115500	221651960	9990	9990	9990	9990	0
483	20230627	115400	221651960	9990	9990	9990	9990	50
484	20230627	115300	221152460	9980	9980	9980	9980	1
485	20230627	115200	221142480	9990	9980	9990	9980	727
486	20230627	115100	213886730	9980	9970	9980	9970	53
487	20230627	115000	213357800	9980	9970	9980	9970	101
488	20230627	114900	212349830	9980	9980	9980	9980	0
489	20230627	114800	212349830	9980	9980	9980	9980	148
490	20230627	114700	210872790	9970	9980	9980	9970	2
491	20230627	114600	210852840	9970	9970	9970	9970	2
492	20230627	114500	210832900	9970	9970	9970	9970	1
493	20230627	114400	210822930	9980	9970	9980	9970	57
494	20230627	114300	210254080	9980	9980	9980	9980	0
495	20230627	114200	210254080	9980	9980	9980	9980	0
496	20230627	114100	210254080	9980	9970	9980	9970	46
497	20230627	114000	209795010	9980	9980	9980	9980	10
498	20230627	113900	209695210	9980	9980	9980	9980	250
499	20230627	113800	207200210	9970	9970	9980	9970	87
500	20230627	113700	206332180	9980	9980	9980	9980	0
501	20230627	113600	206332180	9980	9980	9980	9980	8
502	20230627	113500	206252340	9970	9970	9970	9970	21
503	20230627	113400	206042970	9980	9980	9980	9980	36
504	20230627	113300	205683690	9980	9980	9980	9980	1
505	20230627	113200	205673710	9980	9980	9980	9980	0
506	20230627	113100	205673710	9980	9980	9980	9970	138
507	20230627	113000	204296480	9970	9970	9970	9970	0
508	20230627	112900	204296480	9970	9970	9970	9970	23
509	20230627	112800	204067170	9970	9980	9980	9970	36
510	20230627	112700	203707900	9970	9970	9970	9970	0
511	20230627	112600	203707900	9970	9970	9970	9970	0
512	20230627	112500	203707900	9970	9970	9970	9970	1
513	20230627	112400	203697930	9980	9980	9980	9980	51
514	20230627	112300	203188950	9980	9980	9980	9980	1
515	20230627	112200	203178970	9970	9970	9970	9970	1
516	20230627	112100	203169000	9980	9970	9980	9970	50
517	20230627	112000	202670010	9970	9970	9970	9970	251
518	20230627	111900	200167540	9970	9970	9970	9970	1
519	20230627	111800	200157570	9980	9980	9980	9980	74
520	20230627	111700	199419050	9980	9980	9980	9980	0
521	20230627	111600	199419050	9980	9980	9980	9980	610
522	20230627	111500	193331250	9980	9980	9980	9980	48
523	20230627	111400	192852210	9980	9980	9980	9980	0
524	20230627	111300	192852210	9980	9980	9980	9980	6
525	20230627	111200	192792330	9980	9980	9980	9980	0
526	20230627	111100	192792330	9980	9980	9980	9980	74
527	20230627	111000	192053810	9980	9980	9980	9980	45
528	20230627	110900	191604710	9980	9980	9980	9980	34
529	20230627	110800	191265390	9980	9980	9980	9980	51
530	20230627	110700	190756410	9980	9980	9980	9980	0
531	20230627	110600	190756410	9980	9980	9980	9980	0
532	20230627	110500	190756410	9980	9980	9980	9980	713
533	20230627	110400	183640670	9980	9980	9980	9980	3499
534	20230627	110300	148720650	9980	9980	9980	9980	0
535	20230627	110200	148720650	9980	9980	9980	9970	147
536	20230627	110100	147253790	9980	9980	9980	9980	172
537	20230627	110000	145537230	9970	9970	9970	9970	1
538	20230627	105900	145527260	9980	9970	9980	9970	134
539	20230627	105800	144191040	9980	9980	9980	9980	67
540	20230627	105700	143522380	9980	9980	9980	9980	0
541	20230627	105600	143522380	9980	9970	9980	9970	25
542	20230627	105500	143273080	9980	9980	9980	9980	55
543	20230627	105400	142724180	9980	9970	9980	9970	13
544	20230627	105300	142594530	9980	9980	9980	9980	27
545	20230627	105200	142325070	9980	9970	9980	9970	12
546	20230627	105100	142205410	9980	9960	9980	9960	1423
547	20230627	105000	128016430	9970	9970	9970	9970	0
548	20230627	104900	128016430	9970	9970	9970	9970	68
549	20230627	104800	127338470	9960	9970	9970	9960	66
550	20230627	104700	126680650	9970	9970	9970	9970	0
551	20230627	104600	126680650	9970	9970	9970	9970	2
552	20230627	104500	126660710	9960	9960	9970	9960	74
553	20230627	104400	125923140	9960	9960	9960	9960	1
554	20230627	104300	125913180	9960	9960	9960	9960	1
555	20230627	104200	125903220	9970	9960	9970	9960	21
556	20230627	104100	125694050	9970	9970	9970	9970	48
557	20230627	104000	125215490	9960	9960	9960	9960	0
558	20230627	103900	125215490	9960	9960	9960	9960	0
559	20230627	103800	125215490	9960	9960	9960	9960	66
560	20230627	103700	124558130	9960	9960	9960	9960	0
561	20230627	103600	124558130	9960	9960	9960	9960	0
562	20230627	103500	124558130	9960	9960	9960	9960	33
563	20230627	103400	124229450	9970	9970	9970	9970	0
564	20230627	103300	124229450	9970	9970	9970	9970	0
565	20230627	103200	124229450	9970	9950	9970	9950	3924
566	20230627	103100	85158550	9950	9950	9950	9950	61
567	20230627	103000	84551600	9950	9950	9950	9950	0
568	20230627	102900	84551600	9950	9950	9950	9950	0
569	20230627	102800	84551600	9950	9950	9950	9950	49
570	20230627	102700	84064050	9940	9940	9940	9940	45
571	20230627	102600	83616750	9950	9950	9950	9950	0
572	20230627	102500	83616750	9950	9940	9950	9940	74
573	20230627	102400	82880520	9950	9950	9950	9950	0
574	20230627	102300	82880520	9950	9950	9950	9950	0
575	20230627	102200	82880520	9950	9950	9950	9950	61
576	20230627	102100	82273570	9950	9950	9950	9950	12
577	20230627	102000	82154170	9950	9950	9950	9950	110
578	20230627	101900	81059670	9950	9950	9950	9950	0
579	20230627	101800	81059670	9950	9940	9950	9940	60
580	20230627	101700	80463160	9950	9950	9950	9950	0
581	20230627	101600	80463160	9950	9940	9950	9940	122
582	20230627	101500	79250460	9940	9940	9940	9940	172
583	20230627	101400	77540780	9950	9950	9950	9940	124
584	20230627	101300	76306990	9950	9950	9950	9950	0
585	20230627	101200	76306990	9950	9950	9950	9950	65
586	20230627	101100	75660240	9950	9950	9950	9950	0
587	20230627	101000	75660240	9950	9950	9950	9950	1
588	20230627	100900	75650290	9950	9940	9950	9940	1097
589	20230627	100800	64739660	9940	9930	9940	9930	107
590	20230627	100700	63676480	9940	9940	9940	9940	0
591	20230627	100600	63676480	9940	9940	9940	9940	1
592	20230627	100500	63666540	9940	9940	9940	9940	66
593	20230627	100400	63010500	9940	9930	9940	9930	5
594	20230627	100300	62960840	9940	9930	9940	9930	123
595	20230627	100200	61739230	9940	9940	9940	9940	57
596	20230627	100100	61172650	9940	9940	9940	9940	0
597	20230627	100000	61172650	9940	9940	9940	9930	141
598	20230627	095900	59772120	9940	9940	9940	9940	0
599	20230627	095800	59772120	9940	9940	9940	9940	78
600	20230627	095700	58996800	9940	9940	9940	9940	0
601	20230627	095600	58996800	9940	9940	9940	9940	0
602	20230627	095500	58996800	9940	9940	9940	9940	44
603	20230627	095400	58559440	9940	9940	9940	9940	0
604	20230627	095300	58559440	9940	9940	9940	9940	0
605	20230627	095200	58559440	9940	9940	9940	9940	81
606	20230627	095100	57754300	9940	9940	9940	9940	0
607	20230627	095000	57754300	9940	9930	9940	9930	6
608	20230627	094900	57694710	9940	9940	9940	9940	2
609	20230627	094800	57674830	9940	9940	9940	9940	42
610	20230627	094700	57257350	9940	9940	9940	9940	0
611	20230627	094600	57257350	9940	9940	9940	9940	1
612	20230627	094500	57247410	9940	9940	9940	9940	76
613	20230627	094400	56491970	9940	9930	9940	9930	24
614	20230627	094300	56253610	9940	9940	9940	9940	0
615	20230627	094200	56253610	9940	9940	9940	9940	47
616	20230627	094100	55786430	9940	9940	9940	9940	427
617	20230627	094000	51542050	9940	9930	9940	9930	194
618	20230627	093900	49615290	9930	9930	9930	9930	262
619	20230627	093800	47013630	9930	9930	9930	9930	0
620	20230627	093700	47013630	9930	9930	9930	9930	8
621	20230627	093600	46934190	9930	9930	9930	9930	1
622	20230627	093500	46924260	9930	9930	9930	9910	1143
623	20230627	093400	35592270	9930	9920	9930	9910	265
624	20230627	093300	32965210	9930	9930	9930	9930	1
625	20230627	093200	32955280	9930	9910	9930	9910	454
626	20230627	093100	28454340	9930	9930	9930	9930	2
627	20230627	093000	28434480	9930	9930	9930	9930	0
628	20230627	092900	28434480	9930	9930	9930	9930	0
629	20230627	092800	28434480	9930	9920	9930	9920	823
630	20230627	092700	20268950	9920	9920	9920	9920	4
631	20230627	092600	20229270	9910	9910	9910	9910	0
632	20230627	092500	20229270	9910	9910	9910	9910	0
633	20230627	092400	20229270	9910	9910	9910	9910	0
634	20230627	092300	20229270	9910	9910	9910	9910	0
635	20230627	092200	20229270	9910	9910	9910	9910	196
636	20230627	092100	18286910	9920	9920	9920	9920	0
637	20230627	092000	18286910	9920	9920	9920	9920	0
638	20230627	091900	18286910	9920	9920	9920	9920	0
639	20230627	091800	18286910	9920	9920	9920	9920	37
640	20230627	091700	17919870	9920	9920	9920	9920	6
641	20230627	091600	17860350	9920	9920	9920	9920	0
642	20230627	091500	17860350	9920	9920	9920	9920	0
643	20230627	091400	17860350	9920	9920	9920	9920	1
644	20230627	091300	17850430	9920	9920	9920	9920	1339
645	20230627	091200	4567550	9920	9920	9920	9920	0
646	20230627	091100	4567550	9920	9910	9920	9900	407
647	20230627	091000	535460	9920	9920	9920	9920	1
648	20230627	090900	525540	9920	9920	9920	9920	1
649	20230627	090800	515620	9920	9920	9920	9920	1
650	20230627	090700	505700	9920	9920	9920	9910	6
651	20230627	090600	446200	9930	9930	9930	9930	0
652	20230627	090500	446200	9930	9930	9930	9930	5
653	20230627	090400	396550	9920	9920	9920	9920	2
654	20230627	090300	376710	9930	9920	9930	9920	4
655	20230627	090200	337020	9920	9920	9920	9920	0
656	20230627	090100	337020	9920	9910	9920	9910	27
657	20230627	090000	69370	9910	9910	9910	9910	7