KissMeData/275630/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	203100	110293290	4655	4655	4655	4655	238
3	20230626	203000	110293290	4655	4655	4655	4655	0
4	20230626	202900	110293290	4655	4655	4655	4655	0
5	20230626	202800	110293290	4655	4655	4655	4655	0
6	20230626	202700	110293290	4655	4655	4655	4655	0
7	20230626	202600	110293290	4655	4655	4655	4655	0
8	20230626	202500	110293290	4655	4655	4655	4655	0
9	20230626	202400	110293290	4655	4655	4655	4655	0
10	20230626	202300	110293290	4655	4655	4655	4655	0
11	20230626	202200	110293290	4655	4655	4655	4655	0
12	20230626	202100	110293290	4655	4655	4655	4655	0
13	20230626	202000	110293290	4655	4655	4655	4655	0
14	20230626	201900	110293290	4655	4655	4655	4655	0
15	20230626	201800	110293290	4655	4655	4655	4655	0
16	20230626	201700	110293290	4655	4655	4655	4655	0
17	20230626	201600	110293290	4655	4655	4655	4655	0
18	20230626	201500	110293290	4655	4655	4655	4655	0
19	20230626	201400	110293290	4655	4655	4655	4655	0
20	20230626	201300	110293290	4655	4655	4655	4655	0
21	20230626	201200	110293290	4655	4655	4655	4655	0
22	20230626	201100	110293290	4655	4655	4655	4655	0
23	20230626	201000	110293290	4655	4655	4655	4655	0
24	20230626	200900	110293290	4655	4655	4655	4655	0
25	20230626	200800	110293290	4655	4655	4655	4655	0
26	20230626	200700	110293290	4655	4655	4655	4655	0
27	20230626	200600	110293290	4655	4655	4655	4655	0
28	20230626	200500	110293290	4655	4655	4655	4655	0
29	20230626	200400	110293290	4655	4655	4655	4655	0
30	20230626	200300	110293290	4655	4655	4655	4655	0
31	20230626	200200	110293290	4655	4655	4655	4655	0
32	20230626	200100	110293290	4655	4655	4655	4655	238
33	20230626	200000	110293290	4655	4655	4655	4655	0
34	20230626	195900	110293290	4655	4655	4655	4655	0
35	20230626	195800	110293290	4655	4655	4655	4655	0
36	20230626	195700	110293290	4655	4655	4655	4655	0
37	20230626	195600	110293290	4655	4655	4655	4655	0
38	20230626	195500	110293290	4655	4655	4655	4655	0
39	20230626	195400	110293290	4655	4655	4655	4655	0
40	20230626	195300	110293290	4655	4655	4655	4655	0
41	20230626	195200	110293290	4655	4655	4655	4655	0
42	20230626	195100	110293290	4655	4655	4655	4655	0
43	20230626	195000	110293290	4655	4655	4655	4655	0
44	20230626	194900	110293290	4655	4655	4655	4655	0
45	20230626	194800	110293290	4655	4655	4655	4655	0
46	20230626	194700	110293290	4655	4655	4655	4655	0
47	20230626	194600	110293290	4655	4655	4655	4655	0
48	20230626	194500	110293290	4655	4655	4655	4655	0
49	20230626	194400	110293290	4655	4655	4655	4655	0
50	20230626	194300	110293290	4655	4655	4655	4655	0
51	20230626	194200	110293290	4655	4655	4655	4655	0
52	20230626	194100	110293290	4655	4655	4655	4655	0
53	20230626	194000	110293290	4655	4655	4655	4655	0
54	20230626	193900	110293290	4655	4655	4655	4655	0
55	20230626	193800	110293290	4655	4655	4655	4655	0
56	20230626	193700	110293290	4655	4655	4655	4655	0
57	20230626	193600	110293290	4655	4655	4655	4655	0
58	20230626	193500	110293290	4655	4655	4655	4655	0
59	20230626	193400	110293290	4655	4655	4655	4655	0
60	20230626	193300	110293290	4655	4655	4655	4655	0
61	20230626	193200	110293290	4655	4655	4655	4655	0
62	20230626	193100	110293290	4655	4655	4655	4655	238
63	20230626	193000	110293290	4655	4655	4655	4655	0
64	20230626	192900	110293290	4655	4655	4655	4655	0
65	20230626	192800	110293290	4655	4655	4655	4655	0
66	20230626	192700	110293290	4655	4655	4655	4655	0
67	20230626	192600	110293290	4655	4655	4655	4655	0
68	20230626	192500	110293290	4655	4655	4655	4655	0
69	20230626	192400	110293290	4655	4655	4655	4655	0
70	20230626	192300	110293290	4655	4655	4655	4655	0
71	20230626	192200	110293290	4655	4655	4655	4655	0
72	20230626	192100	110293290	4655	4655	4655	4655	0
73	20230626	192000	110293290	4655	4655	4655	4655	0
74	20230626	191900	110293290	4655	4655	4655	4655	0
75	20230626	191800	110293290	4655	4655	4655	4655	0
76	20230626	191700	110293290	4655	4655	4655	4655	0
77	20230626	191600	110293290	4655	4655	4655	4655	0
78	20230626	191500	110293290	4655	4655	4655	4655	0
79	20230626	191400	110293290	4655	4655	4655	4655	0
80	20230626	191300	110293290	4655	4655	4655	4655	0
81	20230626	191200	110293290	4655	4655	4655	4655	0
82	20230626	191100	110293290	4655	4655	4655	4655	0
83	20230626	191000	110293290	4655	4655	4655	4655	0
84	20230626	190900	110293290	4655	4655	4655	4655	0
85	20230626	190800	110293290	4655	4655	4655	4655	0
86	20230626	190700	110293290	4655	4655	4655	4655	0
87	20230626	190600	110293290	4655	4655	4655	4655	0
88	20230626	190500	110293290	4655	4655	4655	4655	0
89	20230626	190400	110293290	4655	4655	4655	4655	0
90	20230626	190300	110293290	4655	4655	4655	4655	0
91	20230626	190200	110293290	4655	4655	4655	4655	0
92	20230626	190100	110293290	4655	4655	4655	4655	238
93	20230626	190000	110293290	4655	4655	4655	4655	0
94	20230626	185900	110293290	4655	4655	4655	4655	0
95	20230626	185800	110293290	4655	4655	4655	4655	0
96	20230626	185700	110293290	4655	4655	4655	4655	0
97	20230626	185600	110293290	4655	4655	4655	4655	0
98	20230626	185500	110293290	4655	4655	4655	4655	0
99	20230626	185400	110293290	4655	4655	4655	4655	0
100	20230626	185300	110293290	4655	4655	4655	4655	0
101	20230626	185200	110293290	4655	4655	4655	4655	0
102	20230626	185100	110293290	4655	4655	4655	4655	0
103	20230626	185000	110293290	4655	4655	4655	4655	0
104	20230626	184900	110293290	4655	4655	4655	4655	0
105	20230626	184800	110293290	4655	4655	4655	4655	0
106	20230626	184700	110293290	4655	4655	4655	4655	0
107	20230626	184600	110293290	4655	4655	4655	4655	0
108	20230626	184500	110293290	4655	4655	4655	4655	0
109	20230626	184400	110293290	4655	4655	4655	4655	0
110	20230626	184300	110293290	4655	4655	4655	4655	0
111	20230626	184200	110293290	4655	4655	4655	4655	0
112	20230626	184100	110293290	4655	4655	4655	4655	0
113	20230626	184000	110293290	4655	4655	4655	4655	0
114	20230626	183900	110293290	4655	4655	4655	4655	0
115	20230626	183800	110293290	4655	4655	4655	4655	0
116	20230626	183700	110293290	4655	4655	4655	4655	0
117	20230626	183600	110293290	4655	4655	4655	4655	0
118	20230626	183500	110293290	4655	4655	4655	4655	0
119	20230626	183400	110293290	4655	4655	4655	4655	0
120	20230626	183300	110293290	4655	4655	4655	4655	0
121	20230626	183200	110293290	4655	4655	4655	4655	0
122	20230626	183100	110293290	4655	4655	4655	4655	238
123	20230626	183000	110293290	4655	4655	4655	4655	0
124	20230626	182900	110293290	4655	4655	4655	4655	0
125	20230626	182800	110293290	4655	4655	4655	4655	0
126	20230626	182700	110293290	4655	4655	4655	4655	0
127	20230626	182600	110293290	4655	4655	4655	4655	0
128	20230626	182500	110293290	4655	4655	4655	4655	0
129	20230626	182400	110293290	4655	4655	4655	4655	0
130	20230626	182300	110293290	4655	4655	4655	4655	0
131	20230626	182200	110293290	4655	4655	4655	4655	0
132	20230626	182100	110293290	4655	4655	4655	4655	0
133	20230626	182000	110293290	4655	4655	4655	4655	0
134	20230626	181900	110293290	4655	4655	4655	4655	0
135	20230626	181800	110293290	4655	4655	4655	4655	0
136	20230626	181700	110293290	4655	4655	4655	4655	0
137	20230626	181600	110293290	4655	4655	4655	4655	0
138	20230626	181500	110293290	4655	4655	4655	4655	0
139	20230626	181400	110293290	4655	4655	4655	4655	0
140	20230626	181300	110293290	4655	4655	4655	4655	0
141	20230626	181200	110293290	4655	4655	4655	4655	0
142	20230626	181100	110293290	4655	4655	4655	4655	0
143	20230626	181000	110293290	4655	4655	4655	4655	0
144	20230626	180900	110293290	4655	4655	4655	4655	0
145	20230626	180800	110293290	4655	4655	4655	4655	0
146	20230626	180700	110293290	4655	4655	4655	4655	0
147	20230626	180600	110293290	4655	4655	4655	4655	0
148	20230626	180500	110293290	4655	4655	4655	4655	0
149	20230626	180400	110293290	4655	4655	4655	4655	0
150	20230626	180300	110293290	4655	4655	4655	4655	0
151	20230626	180200	110293290	4655	4655	4655	4655	0
152	20230626	180100	110293290	4655	4655	4655	4655	238
153	20230626	180000	110293290	4655	4655	4655	4655	0
154	20230626	175900	110293290	4655	4655	4655	4655	0
155	20230626	175800	110293290	4655	4655	4655	4655	0
156	20230626	175700	110293290	4655	4655	4655	4655	0
157	20230626	175600	110293290	4655	4655	4655	4655	0
158	20230626	175500	110293290	4655	4655	4655	4655	0
159	20230626	175400	110293290	4655	4655	4655	4655	0
160	20230626	175300	110293290	4655	4655	4655	4655	0
161	20230626	175200	110293290	4655	4655	4655	4655	0
162	20230626	175100	110293290	4655	4655	4655	4655	0
163	20230626	175000	110293290	4655	4655	4655	4655	0
164	20230626	174900	110293290	4655	4655	4655	4655	0
165	20230626	174800	110293290	4655	4655	4655	4655	0
166	20230626	174700	110293290	4655	4655	4655	4655	0
167	20230626	174600	110293290	4655	4655	4655	4655	0
168	20230626	174500	110293290	4655	4655	4655	4655	0
169	20230626	174400	110293290	4655	4655	4655	4655	0
170	20230626	174300	110293290	4655	4655	4655	4655	0
171	20230626	174200	110293290	4655	4655	4655	4655	0
172	20230626	174100	110293290	4655	4655	4655	4655	0
173	20230626	174000	110293290	4655	4655	4655	4655	0
174	20230626	173900	110293290	4655	4655	4655	4655	0
175	20230626	173800	110293290	4655	4655	4655	4655	0
176	20230626	173700	110293290	4655	4655	4655	4655	0
177	20230626	173600	110293290	4655	4655	4655	4655	0
178	20230626	173500	110293290	4655	4655	4655	4655	0
179	20230626	173400	110293290	4655	4655	4655	4655	0
180	20230626	173300	110293290	4655	4655	4655	4655	0
181	20230626	173200	110293290	4655	4655	4655	4655	0
182	20230626	173100	110293290	4655	4655	4655	4655	238
183	20230626	173000	110293290	4655	4655	4655	4655	0
184	20230626	172900	110293290	4655	4655	4655	4655	0
185	20230626	172800	110293290	4655	4655	4655	4655	0
186	20230626	172700	110293290	4655	4655	4655	4655	0
187	20230626	172600	110293290	4655	4655	4655	4655	0
188	20230626	172500	110293290	4655	4655	4655	4655	0
189	20230626	172400	110293290	4655	4655	4655	4655	0
190	20230626	172300	110293290	4655	4655	4655	4655	0
191	20230626	172200	110293290	4655	4655	4655	4655	0
192	20230626	172100	110293290	4655	4655	4655	4655	0
193	20230626	172000	110293290	4655	4655	4655	4655	0
194	20230626	171900	110293290	4655	4655	4655	4655	0
195	20230626	171800	110293290	4655	4655	4655	4655	0
196	20230626	171700	110293290	4655	4655	4655	4655	0
197	20230626	171600	110293290	4655	4655	4655	4655	0
198	20230626	171500	110293290	4655	4655	4655	4655	0
199	20230626	171400	110293290	4655	4655	4655	4655	0
200	20230626	171300	110293290	4655	4655	4655	4655	0
201	20230626	171200	110293290	4655	4655	4655	4655	0
202	20230626	171100	110293290	4655	4655	4655	4655	0
203	20230626	171000	110293290	4655	4655	4655	4655	0
204	20230626	170900	110293290	4655	4655	4655	4655	0
205	20230626	170800	110293290	4655	4655	4655	4655	0
206	20230626	170700	110293290	4655	4655	4655	4655	0
207	20230626	170600	110293290	4655	4655	4655	4655	0
208	20230626	170500	110293290	4655	4655	4655	4655	0
209	20230626	170400	110293290	4655	4655	4655	4655	0
210	20230626	170300	110293290	4655	4655	4655	4655	0
211	20230626	170200	110293290	4655	4655	4655	4655	0
212	20230626	170100	110293290	4655	4655	4655	4655	238
213	20230626	170000	110293290	4655	4655	4655	4655	0
214	20230626	165900	110293290	4655	4655	4655	4655	0
215	20230626	165800	110293290	4655	4655	4655	4655	0
216	20230626	165700	110293290	4655	4655	4655	4655	0
217	20230626	165600	110293290	4655	4655	4655	4655	0
218	20230626	165500	110293290	4655	4655	4655	4655	0
219	20230626	165400	110293290	4655	4655	4655	4655	0
220	20230626	165300	110293290	4655	4655	4655	4655	0
221	20230626	165200	110293290	4655	4655	4655	4655	0
222	20230626	165100	110293290	4655	4655	4655	4655	0
223	20230626	165000	110293290	4655	4655	4655	4655	0
224	20230626	164900	110293290	4655	4655	4655	4655	0
225	20230626	164800	110293290	4655	4655	4655	4655	0
226	20230626	164700	110293290	4655	4655	4655	4655	0
227	20230626	164600	110293290	4655	4655	4655	4655	0
228	20230626	164500	110293290	4655	4655	4655	4655	0
229	20230626	164400	110293290	4655	4655	4655	4655	0
230	20230626	164300	110293290	4655	4655	4655	4655	0
231	20230626	164200	110293290	4655	4655	4655	4655	0
232	20230626	164100	110293290	4655	4655	4655	4655	0
233	20230626	164000	110293290	4655	4655	4655	4655	0
234	20230626	163900	110293290	4655	4655	4655	4655	0
235	20230626	163800	110293290	4655	4655	4655	4655	0
236	20230626	163700	110293290	4655	4655	4655	4655	0
237	20230626	163600	110293290	4655	4655	4655	4655	0
238	20230626	163500	110293290	4655	4655	4655	4655	0
239	20230626	163400	110293290	4655	4655	4655	4655	0
240	20230626	163300	110293290	4655	4655	4655	4655	0
241	20230626	163200	110293290	4655	4655	4655	4655	0
242	20230626	163100	110293290	4655	4655	4655	4655	238
243	20230626	163000	110293290	4655	4655	4655	4655	0
244	20230626	162900	110293290	4655	4655	4655	4655	0
245	20230626	162800	110293290	4655	4655	4655	4655	0
246	20230626	162700	110293290	4655	4655	4655	4655	0
247	20230626	162600	110293290	4655	4655	4655	4655	0
248	20230626	162500	110293290	4655	4655	4655	4655	0
249	20230626	162400	110293290	4655	4655	4655	4655	0
250	20230626	162300	110293290	4655	4655	4655	4655	0
251	20230626	162200	110293290	4655	4655	4655	4655	0
252	20230626	162100	110293290	4655	4655	4655	4655	0
253	20230626	162000	110293290	4655	4655	4655	4655	0
254	20230626	161900	110293290	4655	4655	4655	4655	0
255	20230626	161800	110293290	4655	4655	4655	4655	0
256	20230626	161700	110293290	4655	4655	4655	4655	0
257	20230626	161600	110293290	4655	4655	4655	4655	0
258	20230626	161500	110293290	4655	4655	4655	4655	0
259	20230626	161400	110293290	4655	4655	4655	4655	0
260	20230626	161300	110293290	4655	4655	4655	4655	0
261	20230626	161200	110293290	4655	4655	4655	4655	0
262	20230626	161100	110293290	4655	4655	4655	4655	0
263	20230626	161000	110293290	4655	4655	4655	4655	0
264	20230626	160900	110293290	4655	4655	4655	4655	0
265	20230626	160800	110293290	4655	4655	4655	4655	0
266	20230626	160700	110293290	4655	4655	4655	4655	0
267	20230626	160600	110293290	4655	4655	4655	4655	0
268	20230626	160500	110293290	4655	4655	4655	4655	0
269	20230626	160400	110293290	4655	4655	4655	4655	0
270	20230626	160300	110293290	4655	4655	4655	4655	0
271	20230626	160200	110293290	4655	4655	4655	4655	0
272	20230626	160100	110293290	4655	4655	4655	4655	238
273	20230626	160000	110293290	4655	4655	4655	4655	0
274	20230626	155900	110293290	4655	4655	4655	4655	0
275	20230626	155800	110293290	4655	4655	4655	4655	0
276	20230626	155700	110293290	4655	4655	4655	4655	0
277	20230626	155600	110293290	4655	4655	4655	4655	0
278	20230626	155500	110293290	4655	4655	4655	4655	0
279	20230626	155400	110293290	4655	4655	4655	4655	0
280	20230626	155300	110293290	4655	4655	4655	4655	0
281	20230626	155200	110293290	4655	4655	4655	4655	0
282	20230626	155100	110293290	4655	4655	4655	4655	0
283	20230626	155000	110293290	4655	4655	4655	4655	0
284	20230626	154900	110293290	4655	4655	4655	4655	0
285	20230626	154800	110293290	4655	4655	4655	4655	0
286	20230626	154700	110293290	4655	4655	4655	4655	0
287	20230626	154600	110293290	4655	4655	4655	4655	0
288	20230626	154500	110293290	4655	4655	4655	4655	0
289	20230626	154400	110293290	4655	4655	4655	4655	0
290	20230626	154300	110293290	4655	4655	4655	4655	0
291	20230626	154200	110293290	4655	4655	4655	4655	0
292	20230626	154100	110293290	4655	4655	4655	4655	0
293	20230626	154000	110293290	4655	4655	4655	4655	0
294	20230626	153900	110293290	4655	4655	4655	4655	0
295	20230626	153800	110293290	4655	4655	4655	4655	0
296	20230626	153700	110293290	4655	4655	4655	4655	0
297	20230626	153600	110293290	4655	4655	4655	4655	0
298	20230626	153500	110293290	4655	4655	4655	4655	0
299	20230626	153400	110293290	4655	4655	4655	4655	0
300	20230626	153300	110293290	4655	4655	4655	4655	0
301	20230626	153200	110293290	4655	4655	4655	4655	0
302	20230626	153100	110293290	4655	4655	4655	4655	238
303	20230626	153000	110293290	4655	4655	4655	4655	238
304	20230626	152900	109185400	4655	4655	4655	4655	0
305	20230626	152800	109185400	4655	4655	4655	4655	0
306	20230626	152700	109185400	4655	4655	4655	4655	0
307	20230626	152600	109185400	4655	4655	4655	4655	0
308	20230626	152500	109185400	4655	4655	4655	4655	0
309	20230626	152400	109185400	4655	4655	4655	4655	0
310	20230626	152300	109185400	4655	4655	4655	4655	0
311	20230626	152200	109185400	4655	4655	4655	4655	0
312	20230626	152100	109185400	4655	4655	4655	4655	0
313	20230626	152000	109185400	4655	4655	4655	4655	0
314	20230626	151900	109185400	4655	4655	4655	4655	410
315	20230626	151800	107276850	4655	4655	4655	4655	219
316	20230626	151700	106257405	4655	4640	4655	4640	2078
317	20230626	151600	96615350	4635	4640	4640	4635	107
318	20230626	151500	96118875	4640	4640	4640	4640	1350
319	20230626	151400	89854875	4640	4635	4640	4635	10
320	20230626	151300	89808515	4630	4630	4630	4630	84
321	20230626	151200	89419595	4630	4630	4630	4630	535
322	20230626	151100	86942545	4630	4630	4630	4630	0
323	20230626	151000	86942545	4630	4630	4630	4630	0
324	20230626	150900	86942545	4630	4630	4630	4630	0
325	20230626	150800	86942545	4630	4630	4630	4630	0
326	20230626	150700	86942545	4630	4630	4630	4630	0
327	20230626	150600	86942545	4630	4630	4630	4630	0
328	20230626	150500	86942545	4630	4630	4630	4630	0
329	20230626	150400	86942545	4630	4630	4630	4630	300
330	20230626	150300	85553545	4630	4630	4630	4630	0
331	20230626	150200	85553545	4630	4630	4630	4630	0
332	20230626	150100	85553545	4630	4625	4630	4625	130
333	20230626	150000	84952290	4625	4625	4625	4625	0
334	20230626	145900	84952290	4625	4625	4625	4625	135
335	20230626	145800	84327915	4620	4620	4620	4620	0
336	20230626	145700	84327915	4620	4620	4620	4620	0
337	20230626	145600	84327915	4620	4620	4620	4620	3
338	20230626	145500	84314055	4630	4630	4630	4630	0
339	20230626	145400	84314055	4630	4630	4630	4630	480
340	20230626	145300	82091655	4635	4635	4635	4635	0
341	20230626	145200	82091655	4635	4635	4635	4635	77
342	20230626	145100	81734760	4630	4630	4630	4630	1353
343	20230626	145000	75470370	4630	4630	4630	4630	0
344	20230626	144900	75470370	4630	4630	4630	4630	0
345	20230626	144800	75470370	4630	4630	4630	4630	1
346	20230626	144700	75465740	4630	4630	4630	4630	0
347	20230626	144600	75465740	4630	4630	4630	4630	0
348	20230626	144500	75465740	4630	4630	4630	4630	0
349	20230626	144400	75465740	4630	4630	4630	4630	0
350	20230626	144300	75465740	4630	4630	4630	4630	0
351	20230626	144200	75465740	4630	4630	4630	4630	0
352	20230626	144100	75465740	4630	4630	4630	4630	0
353	20230626	144000	75465740	4630	4630	4630	4630	0
354	20230626	143900	75465740	4630	4630	4630	4630	0
355	20230626	143800	75465740	4630	4630	4630	4630	0
356	20230626	143700	75465740	4630	4630	4630	4630	0
357	20230626	143600	75465740	4630	4630	4630	4630	4
358	20230626	143500	75447220	4635	4635	4635	4635	0
359	20230626	143400	75447220	4635	4635	4635	4635	4
360	20230626	143300	75428680	4630	4630	4630	4630	0
361	20230626	143200	75428680	4630	4630	4630	4630	0
362	20230626	143100	75428680	4630	4630	4630	4630	0
363	20230626	143000	75428680	4630	4630	4630	4630	0
364	20230626	142900	75428680	4630	4630	4630	4630	0
365	20230626	142800	75428680	4630	4630	4630	4630	4
366	20230626	142700	75410160	4635	4635	4635	4635	3
367	20230626	142600	75396255	4635	4635	4635	4635	0
368	20230626	142500	75396255	4635	4635	4635	4635	0
369	20230626	142400	75396255	4635	4635	4635	4635	0
370	20230626	142300	75396255	4635	4635	4635	4635	0
371	20230626	142200	75396255	4635	4635	4635	4635	0
372	20230626	142100	75396255	4635	4640	4640	4635	69
373	20230626	142000	75076120	4640	4640	4640	4640	0
374	20230626	141900	75076120	4640	4640	4640	4640	0
375	20230626	141800	75076120	4640	4640	4640	4640	1
376	20230626	141700	75071480	4640	4635	4640	4635	5
377	20230626	141600	75048300	4640	4640	4640	4640	0
378	20230626	141500	75048300	4640	4640	4640	4640	1
379	20230626	141400	75043660	4640	4640	4640	4640	2
380	20230626	141300	75034380	4635	4630	4635	4630	12
381	20230626	141200	74978800	4635	4635	4635	4635	0
382	20230626	141100	74978800	4635	4635	4635	4635	0
383	20230626	141000	74978800	4635	4635	4635	4635	37
384	20230626	140900	74807305	4635	4635	4635	4635	0
385	20230626	140800	74807305	4635	4635	4635	4635	0
386	20230626	140700	74807305	4635	4635	4635	4635	1
387	20230626	140600	74802670	4635	4640	4640	4635	5
388	20230626	140500	74779490	4635	4635	4635	4635	0
389	20230626	140400	74779490	4635	4635	4635	4635	0
390	20230626	140300	74779490	4635	4635	4635	4635	0
391	20230626	140200	74779490	4635	4635	4635	4635	0
392	20230626	140100	74779490	4635	4635	4635	4635	63
393	20230626	140000	74487485	4635	4635	4635	4635	0
394	20230626	135900	74487485	4635	4635	4635	4635	0
395	20230626	135800	74487485	4635	4635	4635	4635	0
396	20230626	135700	74487485	4635	4635	4635	4635	0
397	20230626	135600	74487485	4635	4635	4635	4635	3
398	20230626	135500	74473580	4635	4635	4635	4635	0
399	20230626	135400	74473580	4635	4635	4635	4635	0
400	20230626	135300	74473580	4635	4635	4635	4635	3
401	20230626	135200	74459675	4630	4630	4630	4630	0
402	20230626	135100	74459675	4630	4630	4630	4630	0
403	20230626	135000	74459675	4630	4630	4630	4630	10
404	20230626	134900	74413375	4630	4630	4630	4630	0
405	20230626	134800	74413375	4630	4630	4630	4630	0
406	20230626	134700	74413375	4630	4630	4630	4630	0
407	20230626	134600	74413375	4630	4630	4635	4630	217
408	20230626	134500	73408320	4630	4630	4630	4630	0
409	20230626	134400	73408320	4630	4630	4630	4630	0
410	20230626	134300	73408320	4630	4630	4630	4630	0
411	20230626	134200	73408320	4630	4630	4630	4630	0
412	20230626	134100	73408320	4630	4630	4630	4630	0
413	20230626	134000	73408320	4630	4630	4630	4630	0
414	20230626	133900	73408320	4630	4630	4630	4630	0
415	20230626	133800	73408320	4630	4630	4630	4630	0
416	20230626	133700	73408320	4630	4630	4630	4630	0
417	20230626	133600	73408320	4630	4630	4630	4630	141
418	20230626	133500	72755490	4630	4630	4630	4630	0
419	20230626	133400	72755490	4630	4630	4630	4630	2440
420	20230626	133300	61458290	4635	4635	4635	4635	68
421	20230626	133200	61143110	4635	4635	4635	4635	0
422	20230626	133100	61143110	4635	4635	4640	4635	231
423	20230626	133000	60072420	4640	4640	4640	4640	0
424	20230626	132900	60072420	4640	4640	4640	4640	1
425	20230626	132800	60067780	4635	4635	4635	4635	1
426	20230626	132700	60063145	4635	4635	4635	4635	0
427	20230626	132600	60063145	4635	4635	4635	4635	3
428	20230626	132500	60049240	4635	4635	4635	4635	0
429	20230626	132400	60049240	4635	4635	4635	4635	0
430	20230626	132300	60049240	4635	4635	4635	4635	0
431	20230626	132200	60049240	4635	4635	4635	4635	4
432	20230626	132100	60030700	4635	4635	4635	4635	5
433	20230626	132000	60007525	4630	4630	4630	4630	0
434	20230626	131900	60007525	4630	4630	4630	4630	0
435	20230626	131800	60007525	4630	4630	4630	4630	0
436	20230626	131700	60007525	4630	4630	4630	4630	0
437	20230626	131600	60007525	4630	4630	4630	4630	0
438	20230626	131500	60007525	4630	4630	4630	4630	0
439	20230626	131400	60007525	4630	4635	4635	4630	20
440	20230626	131300	59914860	4635	4635	4635	4635	0
441	20230626	131200	59914860	4635	4635	4635	4635	0
442	20230626	131100	59914860	4635	4635	4635	4635	4
443	20230626	131000	59896320	4640	4640	4640	4640	0
444	20230626	130900	59896320	4640	4640	4640	4640	0
445	20230626	130800	59896320	4640	4640	4640	4640	43
446	20230626	130700	59696800	4635	4635	4635	4635	4
447	20230626	130600	59678260	4635	4635	4635	4635	0
448	20230626	130500	59678260	4635	4635	4635	4635	152
449	20230626	130400	58973740	4635	4635	4635	4635	0
450	20230626	130300	58973740	4635	4635	4635	4635	0
451	20230626	130200	58973740	4635	4635	4635	4635	0
452	20230626	130100	58973740	4635	4635	4635	4635	0
453	20230626	130000	58973740	4635	4635	4635	4635	0
454	20230626	125900	58973740	4635	4635	4635	4635	16
455	20230626	125800	58899580	4640	4640	4640	4640	0
456	20230626	125700	58899580	4640	4640	4640	4640	0
457	20230626	125600	58899580	4640	4640	4640	4640	20
458	20230626	125500	58806780	4640	4640	4640	4640	0
459	20230626	125400	58806780	4640	4640	4640	4640	0
460	20230626	125300	58806780	4640	4640	4640	4640	0
461	20230626	125200	58806780	4640	4640	4640	4640	0
462	20230626	125100	58806780	4640	4640	4640	4640	0
463	20230626	125000	58806780	4640	4640	4640	4640	0
464	20230626	124900	58806780	4640	4640	4640	4640	0
465	20230626	124800	58806780	4640	4640	4640	4640	0
466	20230626	124700	58806780	4640	4640	4640	4640	65
467	20230626	124600	58505180	4635	4635	4635	4635	5
468	20230626	124500	58482005	4635	4635	4635	4635	6
469	20230626	124400	58454195	4640	4640	4640	4640	107
470	20230626	124300	57957715	4640	4640	4640	4640	0
471	20230626	124200	57957715	4640	4640	4640	4640	0
472	20230626	124100	57957715	4640	4640	4640	4640	0
473	20230626	124000	57957715	4640	4640	4640	4640	0
474	20230626	123900	57957715	4640	4640	4640	4640	0
475	20230626	123800	57957715	4640	4640	4640	4640	0
476	20230626	123700	57957715	4640	4640	4640	4640	0
477	20230626	123600	57957715	4640	4640	4640	4640	0
478	20230626	123500	57957715	4640	4640	4640	4640	0
479	20230626	123400	57957715	4640	4640	4640	4640	0
480	20230626	123300	57957715	4640	4640	4640	4640	0
481	20230626	123200	57957715	4640	4640	4640	4640	0
482	20230626	123100	57957715	4640	4640	4640	4640	3
483	20230626	123000	57943795	4640	4640	4640	4640	0
484	20230626	122900	57943795	4640	4640	4640	4640	1
485	20230626	122800	57939155	4635	4635	4635	4635	0
486	20230626	122700	57939155	4635	4635	4635	4635	0
487	20230626	122600	57939155	4635	4635	4635	4635	0
488	20230626	122500	57939155	4635	4635	4635	4635	0
489	20230626	122400	57939155	4635	4635	4635	4635	0
490	20230626	122300	57939155	4635	4635	4635	4635	0
491	20230626	122200	57939155	4635	4635	4635	4635	0
492	20230626	122100	57939155	4635	4635	4635	4635	0
493	20230626	122000	57939155	4635	4635	4635	4635	0
494	20230626	121900	57939155	4635	4635	4635	4635	0
495	20230626	121800	57939155	4635	4635	4635	4635	0
496	20230626	121700	57939155	4635	4635	4635	4635	0
497	20230626	121600	57939155	4635	4635	4635	4635	0
498	20230626	121500	57939155	4635	4635	4635	4635	200
499	20230626	121400	57012155	4635	4635	4635	4635	0
500	20230626	121300	57012155	4635	4635	4635	4635	0
501	20230626	121200	57012155	4635	4635	4635	4635	0
502	20230626	121100	57012155	4635	4635	4635	4635	0
503	20230626	121000	57012155	4635	4635	4635	4635	0
504	20230626	120900	57012155	4635	4635	4635	4635	40
505	20230626	120800	56826755	4630	4630	4630	4630	0
506	20230626	120700	56826755	4630	4630	4630	4630	0
507	20230626	120600	56826755	4630	4630	4630	4630	460
508	20230626	120500	54696955	4620	4620	4620	4620	0
509	20230626	120400	54696955	4620	4620	4620	4620	0
510	20230626	120300	54696955	4620	4620	4620	4620	0
511	20230626	120200	54696955	4620	4620	4620	4620	1
512	20230626	120100	54692335	4625	4625	4625	4625	0
513	20230626	120000	54692335	4625	4625	4625	4625	0
514	20230626	115900	54692335	4625	4625	4625	4625	0
515	20230626	115800	54692335	4625	4625	4625	4625	0
516	20230626	115700	54692335	4625	4625	4625	4625	0
517	20230626	115600	54692335	4625	4625	4625	4625	0
518	20230626	115500	54692335	4625	4625	4625	4625	0
519	20230626	115400	54692335	4625	4625	4625	4625	0
520	20230626	115300	54692335	4625	4625	4625	4625	0
521	20230626	115200	54692335	4625	4625	4625	4625	0
522	20230626	115100	54692335	4625	4625	4625	4625	0
523	20230626	115000	54692335	4625	4625	4625	4625	185
524	20230626	114900	53836710	4620	4620	4620	4620	83
525	20230626	114800	53453250	4620	4620	4620	4620	0
526	20230626	114700	53453250	4620	4620	4620	4620	0
527	20230626	114600	53453250	4620	4620	4620	4620	0
528	20230626	114500	53453250	4620	4620	4620	4620	0
529	20230626	114400	53453250	4620	4620	4620	4620	0
530	20230626	114300	53453250	4620	4620	4620	4620	0
531	20230626	114200	53453250	4620	4620	4620	4620	0
532	20230626	114100	53453250	4620	4620	4620	4620	0
533	20230626	114000	53453250	4620	4620	4620	4620	0
534	20230626	113900	53453250	4620	4620	4620	4620	0
535	20230626	113800	53453250	4620	4620	4620	4620	0
536	20230626	113700	53453250	4620	4620	4620	4620	0
537	20230626	113600	53453250	4620	4620	4620	4620	0
538	20230626	113500	53453250	4620	4620	4620	4620	0
539	20230626	113400	53453250	4620	4620	4620	4620	0
540	20230626	113300	53453250	4620	4620	4620	4620	0
541	20230626	113200	53453250	4620	4620	4620	4620	0
542	20230626	113100	53453250	4620	4620	4620	4620	0
543	20230626	113000	53453250	4620	4620	4620	4620	0
544	20230626	112900	53453250	4620	4620	4620	4620	0
545	20230626	112800	53453250	4620	4620	4620	4620	0
546	20230626	112700	53453250	4620	4620	4620	4620	0
547	20230626	112600	53453250	4620	4620	4620	4620	0
548	20230626	112500	53453250	4620	4620	4620	4620	0
549	20230626	112400	53453250	4620	4620	4620	4620	0
550	20230626	112300	53453250	4620	4620	4620	4620	0
551	20230626	112200	53453250	4620	4620	4620	4620	0
552	20230626	112100	53453250	4620	4620	4620	4620	0
553	20230626	112000	53453250	4620	4620	4620	4620	81
554	20230626	111900	53079030	4625	4625	4625	4625	140
555	20230626	111800	52431530	4635	4635	4635	4635	0
556	20230626	111700	52431530	4635	4635	4635	4635	0
557	20230626	111600	52431530	4635	4635	4635	4635	1
558	20230626	111500	52426895	4635	4635	4635	4635	0
559	20230626	111400	52426895	4635	4635	4635	4635	0
560	20230626	111300	52426895	4635	4635	4635	4635	0
561	20230626	111200	52426895	4635	4635	4635	4635	0
562	20230626	111100	52426895	4635	4635	4635	4635	0
563	20230626	111000	52426895	4635	4635	4635	4635	0
564	20230626	110900	52426895	4635	4635	4635	4635	0
565	20230626	110800	52426895	4635	4635	4635	4635	0
566	20230626	110700	52426895	4635	4635	4635	4635	0
567	20230626	110600	52426895	4635	4635	4635	4635	0
568	20230626	110500	52426895	4635	4635	4635	4635	0
569	20230626	110400	52426895	4635	4635	4635	4635	1
570	20230626	110300	52422260	4635	4635	4635	4635	69
571	20230626	110200	52102445	4635	4635	4635	4635	0
572	20230626	110100	52102445	4635	4635	4635	4635	0
573	20230626	110000	52102445	4635	4635	4635	4635	0
574	20230626	105900	52102445	4635	4635	4635	4635	0
575	20230626	105800	52102445	4635	4620	4635	4620	2143
576	20230626	105700	42199640	4630	4635	4635	4630	101
577	20230626	105600	41731815	4635	4635	4635	4635	0
578	20230626	105500	41731815	4635	4635	4635	4635	0
579	20230626	105400	41731815	4635	4635	4635	4635	0
580	20230626	105300	41731815	4635	4635	4635	4635	0
581	20230626	105200	41731815	4635	4630	4635	4630	188
582	20230626	105100	40860685	4630	4630	4630	4630	0
583	20230626	105000	40860685	4630	4630	4630	4630	0
584	20230626	104900	40860685	4630	4630	4630	4630	0
585	20230626	104800	40860685	4630	4630	4630	4630	0
586	20230626	104700	40860685	4630	4630	4630	4630	0
587	20230626	104600	40860685	4630	4630	4630	4630	0
588	20230626	104500	40860685	4630	4630	4630	4630	0
589	20230626	104400	40860685	4630	4630	4630	4630	0
590	20230626	104300	40860685	4630	4630	4630	4630	0
591	20230626	104200	40860685	4630	4630	4630	4630	0
592	20230626	104100	40860685	4630	4630	4630	4630	0
593	20230626	104000	40860685	4630	4630	4630	4630	25
594	20230626	103900	40744935	4640	4640	4640	4640	71
595	20230626	103800	40415495	4640	4640	4640	4640	73
596	20230626	103700	40076775	4630	4630	4630	4630	0
597	20230626	103600	40076775	4630	4630	4630	4630	1
598	20230626	103500	40072145	4640	4640	4640	4640	0
599	20230626	103400	40072145	4640	4640	4640	4640	85
600	20230626	103300	39677745	4640	4640	4640	4620	2337
601	20230626	103200	28853935	4655	4650	4655	4650	106
602	20230626	103100	28360660	4655	4655	4655	4655	0
603	20230626	103000	28360660	4655	4655	4655	4655	0
604	20230626	102900	28360660	4655	4655	4655	4655	0
605	20230626	102800	28360660	4655	4655	4655	4655	0
606	20230626	102700	28360660	4655	4655	4655	4655	0
607	20230626	102600	28360660	4655	4655	4655	4655	0
608	20230626	102500	28360660	4655	4655	4655	4655	0
609	20230626	102400	28360660	4655	4655	4655	4655	0
610	20230626	102300	28360660	4655	4655	4655	4655	0
611	20230626	102200	28360660	4655	4655	4655	4655	0
612	20230626	102100	28360660	4655	4655	4655	4655	0
613	20230626	102000	28360660	4655	4655	4655	4655	0
614	20230626	101900	28360660	4655	4655	4655	4655	0
615	20230626	101800	28360660	4655	4655	4655	4655	0
616	20230626	101700	28360660	4655	4655	4655	4655	0
617	20230626	101600	28360660	4655	4655	4655	4655	0
618	20230626	101500	28360660	4655	4655	4655	4655	1
619	20230626	101400	28356005	4640	4640	4640	4640	24
620	20230626	101300	28244645	4655	4655	4655	4655	0
621	20230626	101200	28244645	4655	4655	4655	4655	0
622	20230626	101100	28244645	4655	4655	4655	4655	0
623	20230626	101000	28244645	4655	4655	4655	4655	0
624	20230626	100900	28244645	4655	4655	4655	4655	0
625	20230626	100800	28244645	4655	4655	4655	4655	1
626	20230626	100700	28239990	4655	4650	4655	4650	46
627	20230626	100600	28026085	4655	4655	4655	4655	0
628	20230626	100500	28026085	4655	4655	4655	4655	0
629	20230626	100400	28026085	4655	4655	4655	4655	0
630	20230626	100300	28026085	4655	4655	4655	4655	0
631	20230626	100200	28026085	4655	4655	4655	4655	0
632	20230626	100100	28026085	4655	4655	4655	4655	0
633	20230626	100000	28026085	4655	4655	4655	4655	141
634	20230626	095900	27369730	4660	4660	4660	4660	0
635	20230626	095800	27369730	4660	4660	4660	4660	0
636	20230626	095700	27369730	4660	4660	4660	4660	0
637	20230626	095600	27369730	4660	4660	4660	4660	0
638	20230626	095500	27369730	4660	4660	4660	4660	46
639	20230626	095400	27155370	4655	4655	4655	4655	0
640	20230626	095300	27155370	4655	4655	4655	4655	1
641	20230626	095200	27150715	4660	4660	4660	4660	0
642	20230626	095100	27150715	4660	4660	4660	4660	0
643	20230626	095000	27150715	4660	4660	4660	4660	0
644	20230626	094900	27150715	4660	4660	4660	4660	0
645	20230626	094800	27150715	4660	4660	4660	4660	0
646	20230626	094700	27150715	4660	4655	4660	4655	239
647	20230626	094600	26037095	4655	4655	4655	4655	4
648	20230626	094500	26018475	4660	4660	4660	4660	0
649	20230626	094400	26018475	4660	4660	4660	4660	0
650	20230626	094300	26018475	4660	4660	4660	4660	0
651	20230626	094200	26018475	4660	4660	4660	4660	0
652	20230626	094100	26018475	4660	4660	4660	4660	0
653	20230626	094000	26018475	4660	4660	4660	4660	0
654	20230626	093900	26018475	4660	4660	4660	4660	0
655	20230626	093800	26018475	4660	4650	4660	4650	4
656	20230626	093700	25999860	4660	4660	4660	4660	0
657	20230626	093600	25999860	4660	4660	4660	4660	0
658	20230626	093500	25999860	4660	4660	4660	4660	0
659	20230626	093400	25999860	4660	4660	4660	4660	0
660	20230626	093300	25999860	4660	4660	4660	4660	0
661	20230626	093200	25999860	4660	4660	4660	4660	0
662	20230626	093100	25999860	4660	4660	4660	4660	0
663	20230626	093000	25999860	4660	4620	4660	4620	2
664	20230626	092900	25990580	4610	4610	4610	4610	484
665	20230626	092800	23759340	4640	4640	4640	4640	0
666	20230626	092700	23759340	4640	4650	4670	4640	315
667	20230626	092600	22294750	4660	4660	4660	4660	0
668	20230626	092500	22294750	4660	4660	4660	4660	0
669	20230626	092400	22294750	4660	4660	4660	4660	1
670	20230626	092300	22290090	4615	4590	4670	4590	354
671	20230626	092200	20656410	4580	4580	4580	4575	857
672	20230626	092100	16731890	4580	4580	4580	4580	65
673	20230626	092000	16434190	4600	4590	4600	4565	386
674	20230626	091900	14664755	4595	4595	4595	4595	5
675	20230626	091800	14641780	4595	4595	4595	4595	107
676	20230626	091700	14150115	4595	4595	4595	4595	20
677	20230626	091600	14058215	4595	4595	4595	4595	0
678	20230626	091500	14058215	4595	4595	4595	4595	300
679	20230626	091400	12679715	4595	4595	4595	4595	0
680	20230626	091300	12679715	4595	4595	4595	4595	5
681	20230626	091200	12656740	4595	4600	4600	4580	647
682	20230626	091100	9685930	4595	4615	4615	4595	79
683	20230626	091000	9322885	4615	4615	4615	4615	0
684	20230626	090900	9322885	4615	4615	4615	4595	224
685	20230626	090800	8291400	4625	4625	4625	4625	0
686	20230626	090700	8291400	4625	4625	4625	4625	0
687	20230626	090600	8291400	4625	4630	4630	4625	107
688	20230626	090500	7796465	4640	4640	4640	4640	0
689	20230626	090400	7796465	4640	4640	4640	4640	0
690	20230626	090300	7796465	4640	4640	4640	4640	3
691	20230626	090200	7782545	4640	4660	4660	4640	35
692	20230626	090100	7620065	4660	4660	4660	4660	2
693	20230626	090000	7610745	4655	4675	4675	4655	1628