KissMeData/004980/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	184100	923915610	8920	8920	8920	8920	1752
3	20230628	184000	923915610	8920	8920	8920	8920	0
4	20230628	183900	923915610	8920	8920	8920	8920	0
5	20230628	183800	923915610	8920	8920	8920	8920	0
6	20230628	183700	923915610	8920	8920	8920	8920	0
7	20230628	183600	923915610	8920	8920	8920	8920	0
8	20230628	183500	923915610	8920	8920	8920	8920	0
9	20230628	183400	923915610	8920	8920	8920	8920	0
10	20230628	183300	923915610	8920	8920	8920	8920	0
11	20230628	183200	923915610	8920	8920	8920	8920	0
12	20230628	183100	923915610	8920	8920	8920	8920	0
13	20230628	183000	923915610	8920	8920	8920	8920	0
14	20230628	182900	923915610	8920	8920	8920	8920	0
15	20230628	182800	923915610	8920	8920	8920	8920	0
16	20230628	182700	923915610	8920	8920	8920	8920	0
17	20230628	182600	923915610	8920	8920	8920	8920	0
18	20230628	182500	923915610	8920	8920	8920	8920	0
19	20230628	182400	923915610	8920	8920	8920	8920	0
20	20230628	182300	923915610	8920	8920	8920	8920	0
21	20230628	182200	923915610	8920	8920	8920	8920	0
22	20230628	182100	923915610	8920	8920	8920	8920	0
23	20230628	182000	923915610	8920	8920	8920	8920	0
24	20230628	181900	923915610	8920	8920	8920	8920	0
25	20230628	181800	923915610	8920	8920	8920	8920	0
26	20230628	181700	923915610	8920	8920	8920	8920	0
27	20230628	181600	923915610	8920	8920	8920	8920	0
28	20230628	181500	923915610	8920	8920	8920	8920	0
29	20230628	181400	923915610	8920	8920	8920	8920	0
30	20230628	181300	923915610	8920	8920	8920	8920	0
31	20230628	181200	923915610	8920	8920	8920	8920	0
32	20230628	181100	923915610	8920	8920	8920	8920	1752
33	20230628	181000	923915610	8920	8920	8920	8920	0
34	20230628	180900	923915610	8920	8920	8920	8920	0
35	20230628	180800	923915610	8920	8920	8920	8920	0
36	20230628	180700	923915610	8920	8920	8920	8920	0
37	20230628	180600	923915610	8920	8920	8920	8920	0
38	20230628	180500	923915610	8920	8920	8920	8920	0
39	20230628	180400	923915610	8920	8920	8920	8920	0
40	20230628	180300	923915610	8920	8920	8920	8920	0
41	20230628	180200	923915610	8920	8920	8920	8920	0
42	20230628	180100	923915610	8920	8920	8920	8920	0
43	20230628	180000	923915610	8920	8920	8920	8920	0
44	20230628	175900	923915610	8920	8920	8920	8920	0
45	20230628	175800	923915610	8920	8920	8920	8920	0
46	20230628	175700	923915610	8920	8920	8920	8920	0
47	20230628	175600	923915610	8920	8920	8920	8920	0
48	20230628	175500	923915610	8920	8920	8920	8920	0
49	20230628	175400	923915610	8920	8920	8920	8920	0
50	20230628	175300	923915610	8920	8920	8920	8920	0
51	20230628	175200	923915610	8920	8920	8920	8920	0
52	20230628	175100	923915610	8920	8920	8920	8920	0
53	20230628	175000	923915610	8920	8920	8920	8920	0
54	20230628	174900	923915610	8920	8920	8920	8920	0
55	20230628	174800	923915610	8920	8920	8920	8920	0
56	20230628	174700	923915610	8920	8920	8920	8920	0
57	20230628	174600	923915610	8920	8920	8920	8920	0
58	20230628	174500	923915610	8920	8920	8920	8920	0
59	20230628	174400	923915610	8920	8920	8920	8920	0
60	20230628	174300	923915610	8920	8920	8920	8920	0
61	20230628	174200	923915610	8920	8920	8920	8920	0
62	20230628	174100	923915610	8920	8920	8920	8920	1752
63	20230628	174000	923915610	8920	8920	8920	8920	0
64	20230628	173900	923915610	8920	8920	8920	8920	0
65	20230628	173800	923915610	8920	8920	8920	8920	0
66	20230628	173700	923915610	8920	8920	8920	8920	0
67	20230628	173600	923915610	8920	8920	8920	8920	0
68	20230628	173500	923915610	8920	8920	8920	8920	0
69	20230628	173400	923915610	8920	8920	8920	8920	0
70	20230628	173300	923915610	8920	8920	8920	8920	0
71	20230628	173200	923915610	8920	8920	8920	8920	0
72	20230628	173100	923915610	8920	8920	8920	8920	0
73	20230628	173000	923915610	8920	8920	8920	8920	0
74	20230628	172900	923915610	8920	8920	8920	8920	0
75	20230628	172800	923915610	8920	8920	8920	8920	0
76	20230628	172700	923915610	8920	8920	8920	8920	0
77	20230628	172600	923915610	8920	8920	8920	8920	0
78	20230628	172500	923915610	8920	8920	8920	8920	0
79	20230628	172400	923915610	8920	8920	8920	8920	0
80	20230628	172300	923915610	8920	8920	8920	8920	0
81	20230628	172200	923915610	8920	8920	8920	8920	0
82	20230628	172100	923915610	8920	8920	8920	8920	0
83	20230628	172000	923915610	8920	8920	8920	8920	0
84	20230628	171900	923915610	8920	8920	8920	8920	0
85	20230628	171800	923915610	8920	8920	8920	8920	0
86	20230628	171700	923915610	8920	8920	8920	8920	0
87	20230628	171600	923915610	8920	8920	8920	8920	0
88	20230628	171500	923915610	8920	8920	8920	8920	0
89	20230628	171400	923915610	8920	8920	8920	8920	0
90	20230628	171300	923915610	8920	8920	8920	8920	0
91	20230628	171200	923915610	8920	8920	8920	8920	0
92	20230628	171100	923915610	8920	8920	8920	8920	1752
93	20230628	171000	923915610	8920	8920	8920	8920	0
94	20230628	170900	923915610	8920	8920	8920	8920	0
95	20230628	170800	923915610	8920	8920	8920	8920	0
96	20230628	170700	923915610	8920	8920	8920	8920	0
97	20230628	170600	923915610	8920	8920	8920	8920	0
98	20230628	170500	923915610	8920	8920	8920	8920	0
99	20230628	170400	923915610	8920	8920	8920	8920	0
100	20230628	170300	923915610	8920	8920	8920	8920	0
101	20230628	170200	923915610	8920	8920	8920	8920	0
102	20230628	170100	923915610	8920	8920	8920	8920	0
103	20230628	170000	923915610	8920	8920	8920	8920	0
104	20230628	165900	923915610	8920	8920	8920	8920	0
105	20230628	165800	923915610	8920	8920	8920	8920	0
106	20230628	165700	923915610	8920	8920	8920	8920	0
107	20230628	165600	923915610	8920	8920	8920	8920	0
108	20230628	165500	923915610	8920	8920	8920	8920	0
109	20230628	165400	923915610	8920	8920	8920	8920	0
110	20230628	165300	923915610	8920	8920	8920	8920	0
111	20230628	165200	923915610	8920	8920	8920	8920	0
112	20230628	165100	923915610	8920	8920	8920	8920	0
113	20230628	165000	923915610	8920	8920	8920	8920	0
114	20230628	164900	923915610	8920	8920	8920	8920	0
115	20230628	164800	923915610	8920	8920	8920	8920	0
116	20230628	164700	923915610	8920	8920	8920	8920	0
117	20230628	164600	923915610	8920	8920	8920	8920	0
118	20230628	164500	923915610	8920	8920	8920	8920	0
119	20230628	164400	923915610	8920	8920	8920	8920	0
120	20230628	164300	923915610	8920	8920	8920	8920	0
121	20230628	164200	923915610	8920	8920	8920	8920	0
122	20230628	164100	923915610	8920	8920	8920	8920	1752
123	20230628	164000	923915610	8920	8920	8920	8920	0
124	20230628	163900	923915610	8920	8920	8920	8920	0
125	20230628	163800	923915610	8920	8920	8920	8920	0
126	20230628	163700	923915610	8920	8920	8920	8920	0
127	20230628	163600	923915610	8920	8920	8920	8920	0
128	20230628	163500	923915610	8920	8920	8920	8920	0
129	20230628	163400	923915610	8920	8920	8920	8920	0
130	20230628	163300	923915610	8920	8920	8920	8920	0
131	20230628	163200	923915610	8920	8920	8920	8920	0
132	20230628	163100	923915610	8920	8920	8920	8920	0
133	20230628	163000	923915610	8920	8920	8920	8920	0
134	20230628	162900	923915610	8920	8920	8920	8920	0
135	20230628	162800	923915610	8920	8920	8920	8920	0
136	20230628	162700	923915610	8920	8920	8920	8920	0
137	20230628	162600	923915610	8920	8920	8920	8920	0
138	20230628	162500	923915610	8920	8920	8920	8920	0
139	20230628	162400	923915610	8920	8920	8920	8920	0
140	20230628	162300	923915610	8920	8920	8920	8920	0
141	20230628	162200	923915610	8920	8920	8920	8920	0
142	20230628	162100	923915610	8920	8920	8920	8920	0
143	20230628	162000	923915610	8920	8920	8920	8920	0
144	20230628	161900	923915610	8920	8920	8920	8920	0
145	20230628	161800	923915610	8920	8920	8920	8920	0
146	20230628	161700	923915610	8920	8920	8920	8920	0
147	20230628	161600	923915610	8920	8920	8920	8920	0
148	20230628	161500	923915610	8920	8920	8920	8920	0
149	20230628	161400	923915610	8920	8920	8920	8920	0
150	20230628	161300	923915610	8920	8920	8920	8920	0
151	20230628	161200	923915610	8920	8920	8920	8920	0
152	20230628	161100	923915610	8920	8920	8920	8920	1752
153	20230628	161000	923915610	8920	8920	8920	8920	0
154	20230628	160900	923915610	8920	8920	8920	8920	0
155	20230628	160800	923915610	8920	8920	8920	8920	0
156	20230628	160700	923915610	8920	8920	8920	8920	0
157	20230628	160600	923915610	8920	8920	8920	8920	0
158	20230628	160500	923915610	8920	8920	8920	8920	0
159	20230628	160400	923915610	8920	8920	8920	8920	0
160	20230628	160300	923915610	8920	8920	8920	8920	0
161	20230628	160200	923915610	8920	8920	8920	8920	0
162	20230628	160100	923915610	8920	8920	8920	8920	0
163	20230628	160000	923915610	8920	8920	8920	8920	0
164	20230628	155900	923915610	8920	8920	8920	8920	0
165	20230628	155800	923915610	8920	8920	8920	8920	0
166	20230628	155700	923915610	8920	8920	8920	8920	0
167	20230628	155600	923915610	8920	8920	8920	8920	0
168	20230628	155500	923915610	8920	8920	8920	8920	0
169	20230628	155400	923915610	8920	8920	8920	8920	0
170	20230628	155300	923915610	8920	8920	8920	8920	0
171	20230628	155200	923915610	8920	8920	8920	8920	0
172	20230628	155100	923915610	8920	8920	8920	8920	0
173	20230628	155000	923915610	8920	8920	8920	8920	0
174	20230628	154900	923915610	8920	8920	8920	8920	0
175	20230628	154800	923915610	8920	8920	8920	8920	0
176	20230628	154700	923915610	8920	8920	8920	8920	0
177	20230628	154600	923915610	8920	8920	8920	8920	0
178	20230628	154500	923915610	8920	8920	8920	8920	0
179	20230628	154400	923915610	8920	8920	8920	8920	0
180	20230628	154300	923915610	8920	8920	8920	8920	0
181	20230628	154200	923915610	8920	8920	8920	8920	0
182	20230628	154100	923915610	8920	8920	8920	8920	1752
183	20230628	154000	923915610	8920	8920	8920	8920	0
184	20230628	153900	923915610	8920	8920	8920	8920	0
185	20230628	153800	923915610	8920	8920	8920	8920	0
186	20230628	153700	923915610	8920	8920	8920	8920	0
187	20230628	153600	923915610	8920	8920	8920	8920	0
188	20230628	153500	923915610	8920	8920	8920	8920	0
189	20230628	153400	923915610	8920	8920	8920	8920	0
190	20230628	153300	923915610	8920	8920	8920	8920	0
191	20230628	153200	923915610	8920	8920	8920	8920	0
192	20230628	153100	923915610	8920	8920	8920	8920	0
193	20230628	153000	923915610	8920	8920	8920	8920	1752
194	20230628	152900	908287770	8860	8860	8860	8860	0
195	20230628	152800	908287770	8860	8860	8860	8860	0
196	20230628	152700	908287770	8860	8860	8860	8860	0
197	20230628	152600	908287770	8860	8860	8860	8860	0
198	20230628	152500	908287770	8860	8860	8860	8860	0
199	20230628	152400	908287770	8860	8860	8860	8860	0
200	20230628	152300	908287770	8860	8860	8860	8860	0
201	20230628	152200	908287770	8860	8860	8860	8860	0
202	20230628	152100	908287770	8860	8860	8860	8860	0
203	20230628	152000	908287770	8860	8860	8860	8860	0
204	20230628	151900	908287770	8860	8850	8860	8850	1712
205	20230628	151800	893133230	8850	8870	8870	8850	1540
206	20230628	151700	879476150	8860	8860	8860	8860	415
207	20230628	151600	875799250	8860	8860	8860	8850	476
208	20230628	151500	871586390	8860	8860	8860	8860	1068
209	20230628	151400	862123910	8870	8860	8870	8860	55
210	20230628	151300	861636100	8860	8870	8870	8860	16
211	20230628	151200	861494310	8870	8870	8870	8870	6
212	20230628	151100	861441090	8870	8870	8870	8870	2
213	20230628	151000	861423350	8860	8870	8870	8860	393
214	20230628	150900	857941270	8870	8870	8870	8870	115
215	20230628	150800	856921220	8870	8870	8870	8870	10
216	20230628	150700	856832520	8870	8870	8870	8870	21
217	20230628	150600	856646250	8870	8870	8870	8870	45
218	20230628	150500	856247100	8870	8870	8870	8870	1
219	20230628	150400	856238230	8870	8860	8870	8860	2
220	20230628	150300	856220500	8870	8870	8870	8870	15
221	20230628	150200	856087450	8870	8870	8870	8870	1
222	20230628	150100	856078580	8870	8870	8870	8870	0
223	20230628	150000	856078580	8870	8870	8870	8870	2
224	20230628	145900	856060840	8870	8890	8890	8870	194
225	20230628	145800	854340000	8890	8880	8890	8880	33
226	20230628	145700	854046950	8880	8880	8880	8880	3
227	20230628	145600	854020310	8880	8880	8880	8880	955
228	20230628	145500	845539910	8890	8890	8890	8890	0
229	20230628	145400	845539910	8890	8890	8890	8890	3
230	20230628	145300	845513240	8900	8890	8900	8890	701
231	20230628	145200	839281340	8890	8890	8890	8890	1
232	20230628	145100	839272450	8890	8890	8890	8890	0
233	20230628	145000	839272450	8890	8890	8890	8890	69
234	20230628	144900	838659040	8890	8890	8890	8890	71
235	20230628	144800	838027850	8890	8890	8890	8880	140
236	20230628	144700	836783350	8890	8890	8890	8890	303
237	20230628	144600	834089680	8890	8890	8890	8890	0
238	20230628	144500	834089680	8890	8890	8890	8890	1
239	20230628	144400	834080790	8890	8890	8890	8890	1
240	20230628	144300	834071900	8890	8890	8890	8890	101
241	20230628	144200	833174010	8890	8890	8890	8890	1
242	20230628	144100	833165120	8880	8880	8880	8880	9
243	20230628	144000	833085200	8880	8890	8890	8880	123
244	20230628	143900	831991770	8880	8880	8880	8880	3
245	20230628	143800	831965130	8890	8890	8890	8890	0
246	20230628	143700	831965130	8890	8880	8890	8880	31
247	20230628	143600	831689840	8880	8880	8880	8880	50
248	20230628	143500	831245840	8890	8890	8890	8890	10
249	20230628	143400	831156940	8890	8890	8890	8890	0
250	20230628	143300	831156940	8890	8890	8890	8890	1
251	20230628	143200	831148050	8880	8880	8880	8880	600
252	20230628	143100	825820050	8890	8890	8890	8880	81
253	20230628	143000	825100260	8880	8880	8880	8880	10
254	20230628	142900	825011460	8880	8880	8880	8880	1010
255	20230628	142800	816042660	8880	8880	8880	8880	1234
256	20230628	142700	805084740	8880	8880	8880	8880	5
257	20230628	142600	805040340	8880	8870	8880	8870	336
258	20230628	142500	802059960	8870	8870	8870	8870	13
259	20230628	142400	801944650	8870	8870	8870	8870	129
260	20230628	142300	800800420	8870	8870	8870	8870	148
261	20230628	142200	799487660	8870	8870	8870	8870	200
262	20230628	142100	797713660	8870	8870	8870	8870	121
263	20230628	142000	796640390	8860	8860	8860	8860	0
264	20230628	141900	796640390	8860	8860	8860	8860	176
265	20230628	141800	795081030	8860	8880	8880	8860	2870
266	20230628	141700	769626940	8880	8880	8880	8880	0
267	20230628	141600	769626940	8880	8880	8880	8870	409
268	20230628	141500	765999000	8880	8880	8880	8880	8
269	20230628	141400	765927960	8880	8880	8880	8880	1
270	20230628	141300	765919080	8880	8880	8880	8880	1
271	20230628	141200	765910200	8880	8880	8880	8880	0
272	20230628	141100	765910200	8880	8880	8880	8880	0
273	20230628	141000	765910200	8880	8880	8880	8880	17
274	20230628	140900	765759240	8880	8880	8880	8880	0
275	20230628	140800	765759240	8880	8880	8880	8880	54
276	20230628	140700	765279720	8880	8880	8880	8880	352
277	20230628	140600	762153960	8880	8880	8880	8880	58
278	20230628	140500	761638920	8880	8880	8880	8880	132
279	20230628	140400	760466760	8880	8870	8880	8870	172
280	20230628	140300	758940070	8870	8870	8870	8870	2
281	20230628	140200	758922330	8880	8880	8880	8880	365
282	20230628	140100	755681130	8880	8870	8880	8870	347
283	20230628	140000	752599800	8880	8880	8880	8880	300
284	20230628	135900	749935800	8880	8880	8880	8880	4
285	20230628	135800	749900280	8870	8880	8880	8870	6
286	20230628	135700	749847020	8880	8870	8880	8870	63
287	20230628	135600	749288160	8870	8870	8870	8870	0
288	20230628	135500	749288160	8870	8870	8870	8870	100
289	20230628	135400	748401160	8880	8880	8880	8880	163
290	20230628	135300	746953720	8880	8890	8890	8880	48
291	20230628	135200	746527380	8890	8890	8890	8890	2
292	20230628	135100	746509600	8880	8880	8880	8880	30
293	20230628	135000	746243200	8880	8880	8880	8880	459
294	20230628	134900	742167280	8880	8880	8880	8880	210
295	20230628	134800	740302480	8880	8880	8880	8880	0
296	20230628	134700	740302480	8880	8880	8880	8880	51
297	20230628	134600	739849600	8880	8880	8880	8880	66
298	20230628	134500	739263520	8880	8880	8880	8870	201
299	20230628	134400	737479640	8880	8880	8880	8880	400
300	20230628	134300	733927640	8870	8870	8870	8870	0
301	20230628	134200	733927640	8870	8880	8880	8870	9
302	20230628	134100	733847730	8870	8870	8870	8870	50
303	20230628	134000	733404230	8880	8880	8880	8880	100
304	20230628	133900	732516230	8880	8880	8880	8880	500
305	20230628	133800	728076230	8880	8880	8880	8880	400
306	20230628	133700	724524230	8880	8880	8880	8880	7
307	20230628	133600	724462070	8870	8870	8870	8870	0
308	20230628	133500	724462070	8870	8870	8870	8870	145
309	20230628	133400	723175920	8860	8870	8870	8860	173
310	20230628	133300	721643130	8870	8870	8870	8870	71
311	20230628	133200	721013360	8870	8870	8870	8870	764
312	20230628	133100	714236680	8870	8870	8870	8870	10
313	20230628	133000	714147980	8870	8870	8870	8870	324
314	20230628	132900	711274100	8870	8870	8870	8870	20
315	20230628	132800	711096700	8870	8870	8870	8870	55
316	20230628	132700	710608850	8870	8870	8870	8870	313
317	20230628	132600	707832540	8870	8870	8870	8870	25
318	20230628	132500	707610790	8870	8870	8870	8870	696
319	20230628	132400	701437270	8880	8880	8880	8880	113
320	20230628	132300	700433830	8880	8880	8880	8880	4
321	20230628	132200	700398310	8880	8880	8880	8880	157
322	20230628	132100	699004150	8880	8890	8890	8880	1220
323	20230628	132000	688163800	8900	8900	8900	8900	5
324	20230628	131900	688119300	8900	8900	8900	8900	5
325	20230628	131800	688074800	8910	8910	8910	8910	0
326	20230628	131700	688074800	8910	8890	8910	8890	154
327	20230628	131600	686705720	8900	8900	8900	8900	101
328	20230628	131500	685806820	8910	8910	8910	8910	0
329	20230628	131400	685806820	8910	8910	8910	8910	2
330	20230628	131300	685789000	8910	8910	8930	8910	316
331	20230628	131200	682972840	8900	8900	8900	8900	0
332	20230628	131100	682972840	8900	8900	8900	8900	440
333	20230628	131000	679056840	8890	8890	8890	8890	301
334	20230628	130900	676380950	8890	8890	8890	8890	633
335	20230628	130800	670753580	8890	8880	8890	8880	866
336	20230628	130700	663060500	8880	8900	8900	8880	9715
337	20230628	130600	576634420	8900	8910	8910	8900	12407
338	20230628	130500	466161610	8910	8910	8910	8910	0
339	20230628	130400	466161610	8910	8910	8910	8910	0
340	20230628	130300	466161610	8910	8910	8910	8910	3
341	20230628	130200	466134880	8920	8920	8920	8920	3
342	20230628	130100	466108120	8910	8910	8910	8910	0
343	20230628	130000	466108120	8910	8920	8920	8910	293
344	20230628	125900	463495320	8930	8930	8930	8930	0
345	20230628	125800	463495320	8930	8930	8930	8930	111
346	20230628	125700	462504090	8930	8920	8930	8920	98
347	20230628	125600	461629920	8920	8920	8920	8920	300
348	20230628	125500	458953920	8920	8920	8920	8920	32
349	20230628	125400	458668480	8920	8920	8920	8920	0
350	20230628	125300	458668480	8920	8910	8920	8910	110
351	20230628	125200	457688370	8910	8910	8910	8910	5
352	20230628	125100	457643820	8910	8920	8920	8910	612
353	20230628	125000	452190580	8920	8920	8920	8920	18
354	20230628	124900	452030020	8920	8920	8920	8920	0
355	20230628	124800	452030020	8920	8920	8920	8910	391
356	20230628	124700	448543300	8910	8910	8910	8910	0
357	20230628	124600	448543300	8910	8920	8920	8910	9511
358	20230628	124500	363790590	8920	8920	8920	8920	1
359	20230628	124400	363781670	8930	8930	8930	8930	0
360	20230628	124300	363781670	8930	8930	8930	8930	1
361	20230628	124200	363772740	8930	8930	8930	8930	3
362	20230628	124100	363745950	8930	8930	8930	8930	0
363	20230628	124000	363745950	8930	8930	8930	8930	1
364	20230628	123900	363737020	8930	8930	8930	8930	2
365	20230628	123800	363719160	8930	8930	8930	8930	1
366	20230628	123700	363710230	8930	8930	8930	8930	100
367	20230628	123600	362817230	8930	8930	8930	8930	10
368	20230628	123500	362727930	8920	8920	8920	8920	150
369	20230628	123400	361389930	8930	8930	8930	8930	100
370	20230628	123300	360496930	8930	8930	8930	8930	177
371	20230628	123200	358916320	8940	8940	8940	8940	0
372	20230628	123100	358916320	8940	8940	8940	8940	0
373	20230628	123000	358916320	8940	8940	8940	8940	10
374	20230628	122900	358826920	8940	8940	8940	8940	2
375	20230628	122800	358809040	8930	8930	8930	8930	0
376	20230628	122700	358809040	8930	8930	8930	8930	93
377	20230628	122600	357978550	8920	8920	8920	8920	0
378	20230628	122500	357978550	8920	8920	8920	8920	0
379	20230628	122400	357978550	8920	8920	8920	8920	0
380	20230628	122300	357978550	8920	8920	8920	8920	142
381	20230628	122200	356711910	8950	8950	8950	8950	0
382	20230628	122100	356711910	8950	8930	8950	8920	713
383	20230628	122000	350350440	8930	8930	8930	8930	0
384	20230628	121900	350350440	8930	8930	8930	8930	2
385	20230628	121800	350332580	8930	8930	8930	8930	0
386	20230628	121700	350332580	8930	8940	8940	8930	1000
387	20230628	121600	341402490	8940	8940	8940	8940	0
388	20230628	121500	341402490	8940	8940	8940	8940	0
389	20230628	121400	341402490	8940	8940	8940	8940	0
390	20230628	121300	341402490	8940	8940	8940	8940	21
391	20230628	121200	341214750	8940	8940	8940	8940	48
392	20230628	121100	340785630	8930	8930	8930	8930	0
393	20230628	121000	340785630	8930	8930	8930	8930	0
394	20230628	120900	340785630	8930	8930	8930	8930	118
395	20230628	120800	339731890	8930	8930	8930	8930	0
396	20230628	120700	339731890	8930	8930	8930	8930	0
397	20230628	120600	339731890	8930	8930	8930	8930	306
398	20230628	120500	336999310	8920	8920	8920	8920	0
399	20230628	120400	336999310	8920	8920	8920	8920	1000
400	20230628	120300	328079310	8930	8920	8930	8920	3
401	20230628	120200	328052540	8920	8920	8920	8920	0
402	20230628	120100	328052540	8920	8920	8920	8920	0
403	20230628	120000	328052540	8920	8920	8920	8920	3
404	20230628	115900	328025780	8920	8920	8920	8920	717
405	20230628	115800	321630140	8930	8930	8930	8930	134
406	20230628	115700	320433520	8930	8930	8930	8930	0
407	20230628	115600	320433520	8930	8930	8930	8930	3
408	20230628	115500	320406730	8930	8930	8930	8930	0
409	20230628	115400	320406730	8930	8930	8930	8930	400
410	20230628	115300	316834730	8930	8930	8930	8930	437
411	20230628	115200	312932320	8930	8930	8930	8930	3
412	20230628	115100	312905530	8930	8930	8930	8930	1
413	20230628	115000	312896600	8940	8940	8940	8940	0
414	20230628	114900	312896600	8940	8940	8940	8940	5
415	20230628	114800	312851900	8940	8940	8940	8940	0
416	20230628	114700	312851900	8940	8940	8940	8940	0
417	20230628	114600	312851900	8940	8940	8940	8940	0
418	20230628	114500	312851900	8940	8940	8940	8940	0
419	20230628	114400	312851900	8940	8940	8940	8940	5
420	20230628	114300	312807200	8930	8930	8930	8930	1
421	20230628	114200	312798270	8930	8930	8930	8930	0
422	20230628	114100	312798270	8930	8930	8930	8930	3
423	20230628	114000	312771480	8930	8930	8930	8930	0
424	20230628	113900	312771480	8930	8930	8930	8930	0
425	20230628	113800	312771480	8930	8930	8930	8930	7
426	20230628	113700	312708970	8930	8940	8940	8930	923
427	20230628	113600	304466480	8930	8930	8930	8930	0
428	20230628	113500	304466480	8930	8930	8930	8930	1
429	20230628	113400	304457550	8940	8940	8940	8940	0
430	20230628	113300	304457550	8940	8940	8940	8940	233
431	20230628	113200	302374530	8930	8930	8930	8930	0
432	20230628	113100	302374530	8930	8930	8930	8930	0
433	20230628	113000	302374530	8930	8930	8930	8930	0
434	20230628	112900	302374530	8930	8930	8930	8930	3
435	20230628	112800	302347740	8940	8940	8940	8940	0
436	20230628	112700	302347740	8940	8930	8940	8930	174
437	20230628	112600	300793910	8930	8930	8930	8930	0
438	20230628	112500	300793910	8930	8930	8930	8930	3
439	20230628	112400	300767120	8930	8930	8930	8930	0
440	20230628	112300	300767120	8930	8930	8930	8930	0
441	20230628	112200	300767120	8930	8930	8930	8930	93
442	20230628	112100	299936630	8930	8930	8930	8930	138
443	20230628	112000	298704290	8930	8930	8930	8930	280
444	20230628	111900	296203890	8930	8930	8930	8930	0
445	20230628	111800	296203890	8930	8930	8930	8930	591
446	20230628	111700	290926260	8930	8930	8930	8930	632
447	20230628	111600	285282500	8930	8930	8930	8930	376
448	20230628	111500	281924820	8930	8930	8930	8930	300
449	20230628	111400	279245820	8940	8950	8950	8930	700
450	20230628	111300	272991710	8960	8960	8960	8960	172
451	20230628	111200	271450590	8960	8960	8960	8960	0
452	20230628	111100	271450590	8960	8960	8960	8960	600
453	20230628	111000	266074590	8960	8960	8960	8960	12
454	20230628	110900	265967070	8980	8980	8980	8980	0
455	20230628	110800	265967070	8980	8980	8980	8980	2
456	20230628	110700	265949110	8970	8970	8970	8970	2
457	20230628	110600	265931170	8980	8980	8980	8980	0
458	20230628	110500	265931170	8980	8970	8980	8970	201
459	20230628	110400	264126210	8950	8950	8950	8950	0
460	20230628	110300	264126210	8950	8950	8950	8950	0
461	20230628	110200	264126210	8950	8950	8950	8950	136
462	20230628	110100	262909010	8950	8950	8950	8950	32
463	20230628	110000	262622610	8950	8950	8950	8950	14
464	20230628	105900	262497310	8940	8940	8940	8940	1
465	20230628	105800	262488370	8960	8960	8960	8960	355
466	20230628	105700	259307570	8950	8950	8950	8950	45
467	20230628	105600	258904820	8950	8950	8950	8950	253
468	20230628	105500	256640470	8950	8940	8950	8940	4
469	20230628	105400	256604700	8940	8940	8940	8940	0
470	20230628	105300	256604700	8940	8940	8940	8940	1
471	20230628	105200	256595760	8960	8960	8960	8960	1
472	20230628	105100	256586800	8940	8940	8940	8940	0
473	20230628	105000	256586800	8940	8940	8940	8940	0
474	20230628	104900	256586800	8940	8940	8940	8940	0
475	20230628	104800	256586800	8940	8940	8940	8930	299
476	20230628	104700	253913750	8940	8940	8940	8940	1
477	20230628	104600	253904810	8930	8930	8930	8930	2
478	20230628	104500	253886950	8940	8940	8940	8940	704
479	20230628	104400	247593190	8940	8940	8940	8940	0
480	20230628	104300	247593190	8940	8940	8940	8940	10
481	20230628	104200	247503790	8940	8940	8940	8940	4
482	20230628	104100	247468030	8940	8940	8940	8940	0
483	20230628	104000	247468030	8940	8940	8940	8940	0
484	20230628	103900	247468030	8940	8940	8940	8940	20
485	20230628	103800	247289230	8940	8940	8940	8940	3
486	20230628	103700	247262410	8950	8950	8950	8950	0
487	20230628	103600	247262410	8950	8950	8950	8950	0
488	20230628	103500	247262410	8950	8950	8950	8950	0
489	20230628	103400	247262410	8950	8950	8950	8950	1
490	20230628	103300	247253460	8940	8940	8940	8940	3
491	20230628	103200	247226640	8930	8930	8930	8930	0
492	20230628	103100	247226640	8930	8930	8930	8930	0
493	20230628	103000	247226640	8930	8930	8930	8930	3
494	20230628	102900	247199850	8930	8930	8930	8930	1
495	20230628	102800	247190920	8960	8960	8960	8960	1
496	20230628	102700	247181960	8960	8940	8960	8940	2
497	20230628	102600	247164060	8930	8930	8930	8930	2
498	20230628	102500	247146200	8940	8940	8940	8930	227
499	20230628	102400	245116830	8940	8940	8940	8940	0
500	20230628	102300	245116830	8940	8940	8940	8940	35
501	20230628	102200	244803930	8930	8940	8940	8930	106
502	20230628	102100	243857320	8930	8930	8930	8930	0
503	20230628	102000	243857320	8930	8940	8940	8930	5
504	20230628	101900	243812640	8930	8930	8930	8930	480
505	20230628	101800	239526240	8930	8930	8930	8930	627
506	20230628	101700	233927130	8930	8940	8940	8930	9
507	20230628	101600	233846750	8930	8930	8930	8930	3
508	20230628	101500	233819960	8940	8930	8940	8920	638
509	20230628	101400	228122780	8920	8940	8940	8920	2282
510	20230628	101300	207753350	8940	8940	8940	8940	100
511	20230628	101200	206859350	8940	8940	8940	8940	1001
512	20230628	101100	197910410	8940	8940	8940	8940	11
513	20230628	101000	197812070	8940	8940	8940	8940	459
514	20230628	100900	193708610	8940	8940	8940	8940	0
515	20230628	100800	193708610	8940	8940	8940	8940	0
516	20230628	100700	193708610	8940	8980	8980	8940	447
517	20230628	100600	189704430	8980	8980	8980	8980	3
518	20230628	100500	189677490	8980	8980	8980	8980	151
519	20230628	100400	188321510	8930	8980	8980	8930	847
520	20230628	100300	180715700	8970	8970	8970	8970	198
521	20230628	100200	178939640	8930	8940	8940	8930	673
522	20230628	100100	172929200	8940	8980	8980	8940	40
523	20230628	100000	172570680	8980	8980	8980	8980	52
524	20230628	095900	172103720	8980	8980	8980	8980	0
525	20230628	095800	172103720	8980	8980	8980	8980	1
526	20230628	095700	172094740	8980	8980	8980	8980	118
527	20230628	095600	171035100	8930	8960	8960	8930	901
528	20230628	095500	162984610	8980	8980	8980	8980	0
529	20230628	095400	162984610	8980	8980	8980	8980	0
530	20230628	095300	162984610	8980	8980	8980	8980	1
531	20230628	095200	162975630	8930	8940	8940	8930	400
532	20230628	095100	159399690	8980	8980	8980	8980	1
533	20230628	095000	159390710	8940	8940	8940	8940	0
534	20230628	094900	159390710	8940	8940	8940	8940	0
535	20230628	094800	159390710	8940	8940	8940	8940	16
536	20230628	094700	159247670	8940	8940	8940	8940	0
537	20230628	094600	159247670	8940	8940	8940	8940	141
538	20230628	094500	157987130	8930	8930	8930	8930	300
539	20230628	094400	155308130	8930	8930	8930	8930	1054
540	20230628	094300	145895910	8940	8930	8940	8930	2
541	20230628	094200	145878040	8930	8930	8930	8930	4
542	20230628	094100	145842320	8930	8930	8930	8930	0
543	20230628	094000	145842320	8930	8940	8940	8930	362
544	20230628	093900	142606080	8940	8940	8940	8940	203
545	20230628	093800	140791260	8940	8940	8940	8940	300
546	20230628	093700	138109260	8940	8990	8990	8940	10
547	20230628	093600	138019510	8990	8990	8990	8990	8
548	20230628	093500	137947590	8990	8930	8990	8930	1220
549	20230628	093400	127001590	8940	8940	8940	8940	10
550	20230628	093300	126912190	8940	8930	8940	8930	10
551	20230628	093200	126822810	8930	8930	8930	8930	0
552	20230628	093100	126822810	8930	8930	8930	8930	2
553	20230628	093000	126804950	8930	8930	8930	8930	529
554	20230628	092900	122080980	8930	8930	8930	8930	2
555	20230628	092800	122063120	8930	8930	8930	8930	520
556	20230628	092700	117419520	8930	8940	8940	8930	362
557	20230628	092600	114184360	8940	8940	8940	8940	4
558	20230628	092500	114148600	8940	8940	8940	8940	233
559	20230628	092400	112065580	8940	8940	8940	8940	2
560	20230628	092300	112047700	8950	8950	8950	8950	186
561	20230628	092200	110383000	8940	8930	8940	8930	476
562	20230628	092100	106131580	8940	8930	8940	8930	222
563	20230628	092000	104149100	8930	8930	8930	8930	2
564	20230628	091900	104131240	8930	8950	8950	8930	3
565	20230628	091800	104104430	8940	8950	8950	8940	580
566	20230628	091700	98913450	8950	8920	8950	8920	515
567	20230628	091600	94319590	8920	8920	8920	8920	3
568	20230628	091500	94292830	8920	8920	8920	8920	0
569	20230628	091400	94292830	8920	8980	8980	8900	4533
570	20230628	091300	53823460	8980	8970	8980	8970	409
571	20230628	091200	50150860	8980	8970	8980	8970	103
572	20230628	091100	49226940	8970	8970	8970	8970	2
573	20230628	091000	49209000	8980	8980	8980	8970	75
574	20230628	090900	48535510	8980	8980	8980	8980	214
575	20230628	090800	46613790	8990	8990	8990	8990	1874
576	20230628	090700	29766530	8990	9000	9000	8990	1578
577	20230628	090600	15564550	9000	9000	9000	9000	3
578	20230628	090500	15537550	9000	9000	9000	9000	13
579	20230628	090400	15420550	9000	9040	9040	9000	194
580	20230628	090300	13670550	9050	9010	9050	9000	920
581	20230628	090200	5385900	9000	9000	9000	9000	3
582	20230628	090100	5358900	9000	9000	9000	9000	3
583	20230628	090000	5331900	8990	9040	9040	8990	591