KissMeData/095570/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	194400	520777175	4470	4470	4470	4470	1445
3	20230629	194300	520777175	4470	4470	4470	4470	0
4	20230629	194200	520777175	4470	4470	4470	4470	0
5	20230629	194100	520777175	4470	4470	4470	4470	0
6	20230629	194000	520777175	4470	4470	4470	4470	0
7	20230629	193900	520777175	4470	4470	4470	4470	0
8	20230629	193800	520777175	4470	4470	4470	4470	0
9	20230629	193700	520777175	4470	4470	4470	4470	0
10	20230629	193600	520777175	4470	4470	4470	4470	0
11	20230629	193500	520777175	4470	4470	4470	4470	0
12	20230629	193400	520777175	4470	4470	4470	4470	0
13	20230629	193300	520777175	4470	4470	4470	4470	0
14	20230629	193200	520777175	4470	4470	4470	4470	0
15	20230629	193100	520777175	4470	4470	4470	4470	0
16	20230629	193000	520777175	4470	4470	4470	4470	0
17	20230629	192900	520777175	4470	4470	4470	4470	0
18	20230629	192800	520777175	4470	4470	4470	4470	0
19	20230629	192700	520777175	4470	4470	4470	4470	0
20	20230629	192600	520777175	4470	4470	4470	4470	0
21	20230629	192500	520777175	4470	4470	4470	4470	0
22	20230629	192400	520777175	4470	4470	4470	4470	0
23	20230629	192300	520777175	4470	4470	4470	4470	0
24	20230629	192200	520777175	4470	4470	4470	4470	0
25	20230629	192100	520777175	4470	4470	4470	4470	0
26	20230629	192000	520777175	4470	4470	4470	4470	0
27	20230629	191900	520777175	4470	4470	4470	4470	0
28	20230629	191800	520777175	4470	4470	4470	4470	0
29	20230629	191700	520777175	4470	4470	4470	4470	0
30	20230629	191600	520777175	4470	4470	4470	4470	0
31	20230629	191500	520777175	4470	4470	4470	4470	0
32	20230629	191400	520777175	4470	4470	4470	4470	1445
33	20230629	191300	520777175	4470	4470	4470	4470	0
34	20230629	191200	520777175	4470	4470	4470	4470	0
35	20230629	191100	520777175	4470	4470	4470	4470	0
36	20230629	191000	520777175	4470	4470	4470	4470	0
37	20230629	190900	520777175	4470	4470	4470	4470	0
38	20230629	190800	520777175	4470	4470	4470	4470	0
39	20230629	190700	520777175	4470	4470	4470	4470	0
40	20230629	190600	520777175	4470	4470	4470	4470	0
41	20230629	190500	520777175	4470	4470	4470	4470	0
42	20230629	190400	520777175	4470	4470	4470	4470	0
43	20230629	190300	520777175	4470	4470	4470	4470	0
44	20230629	190200	520777175	4470	4470	4470	4470	0
45	20230629	190100	520777175	4470	4470	4470	4470	0
46	20230629	190000	520777175	4470	4470	4470	4470	0
47	20230629	185900	520777175	4470	4470	4470	4470	0
48	20230629	185800	520777175	4470	4470	4470	4470	0
49	20230629	185700	520777175	4470	4470	4470	4470	0
50	20230629	185600	520777175	4470	4470	4470	4470	0
51	20230629	185500	520777175	4470	4470	4470	4470	0
52	20230629	185400	520777175	4470	4470	4470	4470	0
53	20230629	185300	520777175	4470	4470	4470	4470	0
54	20230629	185200	520777175	4470	4470	4470	4470	0
55	20230629	185100	520777175	4470	4470	4470	4470	0
56	20230629	185000	520777175	4470	4470	4470	4470	0
57	20230629	184900	520777175	4470	4470	4470	4470	0
58	20230629	184800	520777175	4470	4470	4470	4470	0
59	20230629	184700	520777175	4470	4470	4470	4470	0
60	20230629	184600	520777175	4470	4470	4470	4470	0
61	20230629	184500	520777175	4470	4470	4470	4470	0
62	20230629	184400	520777175	4470	4470	4470	4470	1445
63	20230629	184300	520777175	4470	4470	4470	4470	0
64	20230629	184200	520777175	4470	4470	4470	4470	0
65	20230629	184100	520777175	4470	4470	4470	4470	0
66	20230629	184000	520777175	4470	4470	4470	4470	0
67	20230629	183900	520777175	4470	4470	4470	4470	0
68	20230629	183800	520777175	4470	4470	4470	4470	0
69	20230629	183700	520777175	4470	4470	4470	4470	0
70	20230629	183600	520777175	4470	4470	4470	4470	0
71	20230629	183500	520777175	4470	4470	4470	4470	0
72	20230629	183400	520777175	4470	4470	4470	4470	0
73	20230629	183300	520777175	4470	4470	4470	4470	0
74	20230629	183200	520777175	4470	4470	4470	4470	0
75	20230629	183100	520777175	4470	4470	4470	4470	0
76	20230629	183000	520777175	4470	4470	4470	4470	0
77	20230629	182900	520777175	4470	4470	4470	4470	0
78	20230629	182800	520777175	4470	4470	4470	4470	0
79	20230629	182700	520777175	4470	4470	4470	4470	0
80	20230629	182600	520777175	4470	4470	4470	4470	0
81	20230629	182500	520777175	4470	4470	4470	4470	0
82	20230629	182400	520777175	4470	4470	4470	4470	0
83	20230629	182300	520777175	4470	4470	4470	4470	0
84	20230629	182200	520777175	4470	4470	4470	4470	0
85	20230629	182100	520777175	4470	4470	4470	4470	0
86	20230629	182000	520777175	4470	4470	4470	4470	0
87	20230629	181900	520777175	4470	4470	4470	4470	0
88	20230629	181800	520777175	4470	4470	4470	4470	0
89	20230629	181700	520777175	4470	4470	4470	4470	0
90	20230629	181600	520777175	4470	4470	4470	4470	0
91	20230629	181500	520777175	4470	4470	4470	4470	0
92	20230629	181400	520777175	4470	4470	4470	4470	1445
93	20230629	181300	520777175	4470	4470	4470	4470	0
94	20230629	181200	520777175	4470	4470	4470	4470	0
95	20230629	181100	520777175	4470	4470	4470	4470	0
96	20230629	181000	520777175	4470	4470	4470	4470	0
97	20230629	180900	520777175	4470	4470	4470	4470	0
98	20230629	180800	520777175	4470	4470	4470	4470	0
99	20230629	180700	520777175	4470	4470	4470	4470	0
100	20230629	180600	520777175	4470	4470	4470	4470	0
101	20230629	180500	520777175	4470	4470	4470	4470	0
102	20230629	180400	520777175	4470	4470	4470	4470	0
103	20230629	180300	520777175	4470	4470	4470	4470	0
104	20230629	180200	520777175	4470	4470	4470	4470	0
105	20230629	180100	520777175	4470	4470	4470	4470	0
106	20230629	180000	520777175	4470	4470	4470	4470	0
107	20230629	175900	520777175	4470	4470	4470	4470	0
108	20230629	175800	520777175	4470	4470	4470	4470	0
109	20230629	175700	520777175	4470	4470	4470	4470	0
110	20230629	175600	520777175	4470	4470	4470	4470	0
111	20230629	175500	520777175	4470	4470	4470	4470	0
112	20230629	175400	520777175	4470	4470	4470	4470	0
113	20230629	175300	520777175	4470	4470	4470	4470	0
114	20230629	175200	520777175	4470	4470	4470	4470	0
115	20230629	175100	520777175	4470	4470	4470	4470	0
116	20230629	175000	520777175	4470	4470	4470	4470	0
117	20230629	174900	520777175	4470	4470	4470	4470	0
118	20230629	174800	520777175	4470	4470	4470	4470	0
119	20230629	174700	520777175	4470	4470	4470	4470	0
120	20230629	174600	520777175	4470	4470	4470	4470	0
121	20230629	174500	520777175	4470	4470	4470	4470	0
122	20230629	174400	520777175	4470	4470	4470	4470	1445
123	20230629	174300	520777175	4470	4470	4470	4470	0
124	20230629	174200	520777175	4470	4470	4470	4470	0
125	20230629	174100	520777175	4470	4470	4470	4470	0
126	20230629	174000	520777175	4470	4470	4470	4470	0
127	20230629	173900	520777175	4470	4470	4470	4470	0
128	20230629	173800	520777175	4470	4470	4470	4470	0
129	20230629	173700	520777175	4470	4470	4470	4470	0
130	20230629	173600	520777175	4470	4470	4470	4470	0
131	20230629	173500	520777175	4470	4470	4470	4470	0
132	20230629	173400	520777175	4470	4470	4470	4470	0
133	20230629	173300	520777175	4470	4470	4470	4470	0
134	20230629	173200	520777175	4470	4470	4470	4470	0
135	20230629	173100	520777175	4470	4470	4470	4470	0
136	20230629	173000	520777175	4470	4470	4470	4470	0
137	20230629	172900	520777175	4470	4470	4470	4470	0
138	20230629	172800	520777175	4470	4470	4470	4470	0
139	20230629	172700	520777175	4470	4470	4470	4470	0
140	20230629	172600	520777175	4470	4470	4470	4470	0
141	20230629	172500	520777175	4470	4470	4470	4470	0
142	20230629	172400	520777175	4470	4470	4470	4470	0
143	20230629	172300	520777175	4470	4470	4470	4470	0
144	20230629	172200	520777175	4470	4470	4470	4470	0
145	20230629	172100	520777175	4470	4470	4470	4470	0
146	20230629	172000	520777175	4470	4470	4470	4470	0
147	20230629	171900	520777175	4470	4470	4470	4470	0
148	20230629	171800	520777175	4470	4470	4470	4470	0
149	20230629	171700	520777175	4470	4470	4470	4470	0
150	20230629	171600	520777175	4470	4470	4470	4470	0
151	20230629	171500	520777175	4470	4470	4470	4470	0
152	20230629	171400	520777175	4470	4470	4470	4470	1445
153	20230629	171300	520777175	4470	4470	4470	4470	0
154	20230629	171200	520777175	4470	4470	4470	4470	0
155	20230629	171100	520777175	4470	4470	4470	4470	0
156	20230629	171000	520777175	4470	4470	4470	4470	0
157	20230629	170900	520777175	4470	4470	4470	4470	0
158	20230629	170800	520777175	4470	4470	4470	4470	0
159	20230629	170700	520777175	4470	4470	4470	4470	0
160	20230629	170600	520777175	4470	4470	4470	4470	0
161	20230629	170500	520777175	4470	4470	4470	4470	0
162	20230629	170400	520777175	4470	4470	4470	4470	0
163	20230629	170300	520777175	4470	4470	4470	4470	0
164	20230629	170200	520777175	4470	4470	4470	4470	0
165	20230629	170100	520777175	4470	4470	4470	4470	0
166	20230629	170000	520777175	4470	4470	4470	4470	0
167	20230629	165900	520777175	4470	4470	4470	4470	0
168	20230629	165800	520777175	4470	4470	4470	4470	0
169	20230629	165700	520777175	4470	4470	4470	4470	0
170	20230629	165600	520777175	4470	4470	4470	4470	0
171	20230629	165500	520777175	4470	4470	4470	4470	0
172	20230629	165400	520777175	4470	4470	4470	4470	0
173	20230629	165300	520777175	4470	4470	4470	4470	0
174	20230629	165200	520777175	4470	4470	4470	4470	0
175	20230629	165100	520777175	4470	4470	4470	4470	0
176	20230629	165000	520777175	4470	4470	4470	4470	0
177	20230629	164900	520777175	4470	4470	4470	4470	0
178	20230629	164800	520777175	4470	4470	4470	4470	0
179	20230629	164700	520777175	4470	4470	4470	4470	0
180	20230629	164600	520777175	4470	4470	4470	4470	0
181	20230629	164500	520777175	4470	4470	4470	4470	0
182	20230629	164400	520777175	4470	4470	4470	4470	1445
183	20230629	164300	520777175	4470	4470	4470	4470	0
184	20230629	164200	520777175	4470	4470	4470	4470	0
185	20230629	164100	520777175	4470	4470	4470	4470	0
186	20230629	164000	520777175	4470	4470	4470	4470	0
187	20230629	163900	520777175	4470	4470	4470	4470	0
188	20230629	163800	520777175	4470	4470	4470	4470	0
189	20230629	163700	520777175	4470	4470	4470	4470	0
190	20230629	163600	520777175	4470	4470	4470	4470	0
191	20230629	163500	520777175	4470	4470	4470	4470	0
192	20230629	163400	520777175	4470	4470	4470	4470	0
193	20230629	163300	520777175	4470	4470	4470	4470	0
194	20230629	163200	520777175	4470	4470	4470	4470	0
195	20230629	163100	520777175	4470	4470	4470	4470	0
196	20230629	163000	520777175	4470	4470	4470	4470	0
197	20230629	162900	520777175	4470	4470	4470	4470	0
198	20230629	162800	520777175	4470	4470	4470	4470	0
199	20230629	162700	520777175	4470	4470	4470	4470	0
200	20230629	162600	520777175	4470	4470	4470	4470	0
201	20230629	162500	520777175	4470	4470	4470	4470	0
202	20230629	162400	520777175	4470	4470	4470	4470	0
203	20230629	162300	520777175	4470	4470	4470	4470	0
204	20230629	162200	520777175	4470	4470	4470	4470	0
205	20230629	162100	520777175	4470	4470	4470	4470	0
206	20230629	162000	520777175	4470	4470	4470	4470	0
207	20230629	161900	520777175	4470	4470	4470	4470	0
208	20230629	161800	520777175	4470	4470	4470	4470	0
209	20230629	161700	520777175	4470	4470	4470	4470	0
210	20230629	161600	520777175	4470	4470	4470	4470	0
211	20230629	161500	520777175	4470	4470	4470	4470	0
212	20230629	161400	520777175	4470	4470	4470	4470	1445
213	20230629	161300	520777175	4470	4470	4470	4470	0
214	20230629	161200	520777175	4470	4470	4470	4470	0
215	20230629	161100	520777175	4470	4470	4470	4470	0
216	20230629	161000	520777175	4470	4470	4470	4470	0
217	20230629	160900	520777175	4470	4470	4470	4470	0
218	20230629	160800	520777175	4470	4470	4470	4470	0
219	20230629	160700	520777175	4470	4470	4470	4470	0
220	20230629	160600	520777175	4470	4470	4470	4470	0
221	20230629	160500	520777175	4470	4470	4470	4470	0
222	20230629	160400	520777175	4470	4470	4470	4470	0
223	20230629	160300	520777175	4470	4470	4470	4470	0
224	20230629	160200	520777175	4470	4470	4470	4470	0
225	20230629	160100	520777175	4470	4470	4470	4470	0
226	20230629	160000	520777175	4470	4470	4470	4470	0
227	20230629	155900	520777175	4470	4470	4470	4470	0
228	20230629	155800	520777175	4470	4470	4470	4470	0
229	20230629	155700	520777175	4470	4470	4470	4470	0
230	20230629	155600	520777175	4470	4470	4470	4470	0
231	20230629	155500	520777175	4470	4470	4470	4470	0
232	20230629	155400	520777175	4470	4470	4470	4470	0
233	20230629	155300	520777175	4470	4470	4470	4470	0
234	20230629	155200	520777175	4470	4470	4470	4470	0
235	20230629	155100	520777175	4470	4470	4470	4470	0
236	20230629	155000	520777175	4470	4470	4470	4470	0
237	20230629	154900	520777175	4470	4470	4470	4470	0
238	20230629	154800	520777175	4470	4470	4470	4470	0
239	20230629	154700	520777175	4470	4470	4470	4470	0
240	20230629	154600	520777175	4470	4470	4470	4470	0
241	20230629	154500	520777175	4470	4470	4470	4470	0
242	20230629	154400	520777175	4470	4470	4470	4470	1445
243	20230629	154300	520777175	4470	4470	4470	4470	0
244	20230629	154200	520777175	4470	4470	4470	4470	0
245	20230629	154100	520777175	4470	4470	4470	4470	0
246	20230629	154000	520777175	4470	4470	4470	4470	0
247	20230629	153900	520777175	4470	4470	4470	4470	0
248	20230629	153800	520777175	4470	4470	4470	4470	0
249	20230629	153700	520777175	4470	4470	4470	4470	0
250	20230629	153600	520777175	4470	4470	4470	4470	0
251	20230629	153500	520777175	4470	4470	4470	4470	0
252	20230629	153400	520777175	4470	4470	4470	4470	0
253	20230629	153300	520777175	4470	4470	4470	4470	0
254	20230629	153200	520777175	4470	4470	4470	4470	0
255	20230629	153100	520777175	4470	4470	4470	4470	0
256	20230629	153000	520777175	4470	4470	4470	4470	1445
257	20230629	152900	514318025	4480	4480	4480	4480	0
258	20230629	152800	514318025	4480	4480	4480	4480	0
259	20230629	152700	514318025	4480	4480	4480	4480	0
260	20230629	152600	514318025	4480	4480	4480	4480	0
261	20230629	152500	514318025	4480	4480	4480	4480	0
262	20230629	152400	514318025	4480	4480	4480	4480	0
263	20230629	152300	514318025	4480	4480	4480	4480	0
264	20230629	152200	514318025	4480	4480	4480	4480	0
265	20230629	152100	514318025	4480	4480	4480	4480	0
266	20230629	152000	514318025	4480	4480	4480	4480	0
267	20230629	151900	514318025	4480	4470	4480	4470	188
268	20230629	151800	513476555	4490	4490	4490	4455	787
269	20230629	151700	509962450	4490	4490	4490	4490	55
270	20230629	151600	509715500	4490	4490	4490	4490	119
271	20230629	151500	509181190	4490	4465	4490	4465	112
272	20230629	151400	508679495	4465	4465	4465	4465	106
273	20230629	151300	508206205	4465	4465	4465	4465	18
274	20230629	151200	508125835	4465	4460	4465	4460	236
275	20230629	151100	507073005	4460	4470	4470	4460	236
276	20230629	151000	506020175	4470	4470	4470	4465	361
277	20230629	150900	504407100	4485	4485	4485	4485	53
278	20230629	150800	504169395	4485	4475	4485	4475	56
279	20230629	150700	503918245	4495	4475	4495	4475	220
280	20230629	150600	502932505	4495	4485	4495	4475	456
281	20230629	150500	500889110	4490	4490	4490	4490	0
282	20230629	150400	500889110	4490	4490	4490	4490	17
283	20230629	150300	500812780	4490	4490	4490	4490	2
284	20230629	150200	500803800	4495	4495	4495	4495	0
285	20230629	150100	500803800	4495	4460	4495	4460	670
286	20230629	150000	497814970	4465	4465	4465	4465	0
287	20230629	145900	497814970	4465	4470	4470	4465	194
288	20230629	145800	496948670	4465	4465	4465	4465	21
289	20230629	145700	496854905	4475	4475	4475	4475	6
290	20230629	145600	496828055	4465	4465	4465	4465	0
291	20230629	145500	496828055	4465	4470	4470	4465	286
292	20230629	145400	495549740	4470	4470	4470	4470	0
293	20230629	145300	495549740	4470	4470	4470	4470	0
294	20230629	145200	495549740	4470	4470	4470	4470	0
295	20230629	145100	495549740	4470	4470	4470	4470	150
296	20230629	145000	494879240	4475	4475	4475	4475	0
297	20230629	144900	494879240	4475	4480	4480	4475	387
298	20230629	144800	493147400	4475	4475	4475	4475	0
299	20230629	144700	493147400	4475	4475	4475	4475	0
300	20230629	144600	493147400	4475	4475	4475	4475	0
301	20230629	144500	493147400	4475	4475	4475	4475	1
302	20230629	144400	493142925	4480	4480	4480	4480	246
303	20230629	144300	492040845	4480	4480	4480	4480	232
304	20230629	144200	491001485	4480	4485	4485	4480	280
305	20230629	144100	489746655	4485	4475	4485	4475	39
306	20230629	144000	489571920	4485	4475	4485	4475	77
307	20230629	143900	489226805	4485	4485	4485	4485	0
308	20230629	143800	489226805	4485	4485	4485	4485	3
309	20230629	143700	489213350	4485	4485	4485	4485	0
310	20230629	143600	489213350	4485	4485	4485	4485	0
311	20230629	143500	489213350	4485	4485	4485	4485	54
312	20230629	143400	488971160	4480	4480	4480	4480	334
313	20230629	143300	487474840	4485	4485	4485	4485	0
314	20230629	143200	487474840	4485	4485	4485	4485	0
315	20230629	143100	487474840	4485	4485	4485	4485	0
316	20230629	143000	487474840	4485	4485	4485	4485	0
317	20230629	142900	487474840	4485	4490	4490	4485	283
318	20230629	142800	486205290	4485	4490	4490	4485	54
319	20230629	142700	485962860	4480	4480	4480	4480	10
320	20230629	142600	485918060	4485	4485	4490	4485	96
321	20230629	142500	485487160	4485	4485	4485	4485	0
322	20230629	142400	485487160	4485	4490	4490	4485	167
323	20230629	142300	484737895	4490	4490	4490	4490	41
324	20230629	142200	484553805	4480	4490	4490	4480	309
325	20230629	142100	483168525	4485	4490	4490	4485	69
326	20230629	142000	482858780	4490	4485	4490	4480	203
327	20230629	141900	481948355	4485	4485	4485	4485	30
328	20230629	141800	481813805	4485	4485	4485	4485	48
329	20230629	141700	481598525	4485	4485	4485	4485	42
330	20230629	141600	481410155	4485	4485	4485	4485	202
331	20230629	141500	480504185	4485	4490	4490	4485	76
332	20230629	141400	480163045	4485	4490	4490	4485	63
333	20230629	141300	479880255	4485	4485	4485	4485	16
334	20230629	141200	479808495	4490	4490	4490	4490	86
335	20230629	141100	479422355	4480	4475	4480	4475	527
336	20230629	141000	477061945	4470	4465	4475	4465	302
337	20230629	140900	475711880	4460	4460	4465	4460	99
338	20230629	140800	475270330	4460	4460	4460	4460	57
339	20230629	140700	475016110	4460	4460	4460	4455	137
340	20230629	140600	474405305	4455	4455	4455	4455	6
341	20230629	140500	474378575	4455	4455	4455	4455	0
342	20230629	140400	474378575	4455	4455	4455	4455	1063
343	20230629	140300	469642910	4455	4455	4455	4455	43
344	20230629	140200	469451345	4455	4455	4455	4455	17
345	20230629	140100	469375610	4460	4460	4460	4460	17
346	20230629	140000	469299790	4460	4455	4460	4455	106
347	20230629	135900	468827555	4455	4455	4455	4455	182
348	20230629	135800	468016745	4455	4455	4455	4455	14
349	20230629	135700	467954375	4455	4455	4455	4455	0
350	20230629	135600	467954375	4455	4455	4455	4455	145
351	20230629	135500	467308400	4460	4460	4460	4460	0
352	20230629	135400	467308400	4460	4455	4460	4455	146
353	20230629	135300	466657965	4455	4455	4455	4455	265
354	20230629	135200	465477390	4460	4460	4460	4460	0
355	20230629	135100	465477390	4460	4460	4460	4460	40
356	20230629	135000	465298990	4465	4465	4465	4465	1
357	20230629	134900	465294525	4460	4450	4460	4440	5890
358	20230629	134800	439101490	4455	4455	4455	4450	245
359	20230629	134700	438010740	4455	4455	4455	4455	0
360	20230629	134600	438010740	4455	4450	4455	4450	59
361	20230629	134500	437747950	4450	4455	4455	4450	218
362	20230629	134400	436777750	4450	4450	4450	4450	502
363	20230629	134300	434543850	4455	4455	4455	4455	0
364	20230629	134200	434543850	4455	4450	4455	4450	166
365	20230629	134100	433805050	4455	4455	4455	4455	0
366	20230629	134000	433805050	4455	4455	4455	4455	1
367	20230629	133900	433800595	4450	4450	4450	4450	145
368	20230629	133800	433155345	4455	4455	4455	4455	6
369	20230629	133700	433128615	4450	4450	4450	4450	0
370	20230629	133600	433128615	4450	4450	4450	4450	145
371	20230629	133500	432483365	4450	4460	4460	4450	861
372	20230629	133400	428647585	4465	4460	4465	4460	56
373	20230629	133300	428397560	4455	4460	4460	4455	195
374	20230629	133200	427528585	4460	4460	4460	4460	51
375	20230629	133100	427301125	4455	4450	4460	4450	306
376	20230629	133000	425938325	4455	4455	4455	4455	42
377	20230629	132900	425751215	4455	4455	4455	4455	51
378	20230629	132800	425524010	4450	4450	4450	4450	145
379	20230629	132700	424878760	4455	4460	4460	4455	73
380	20230629	132600	424553290	4450	4450	4450	4450	0
381	20230629	132500	424553290	4450	4450	4450	4450	149
382	20230629	132400	423890240	4450	4450	4450	4450	0
383	20230629	132300	423890240	4450	4450	4450	4450	0
384	20230629	132200	423890240	4450	4455	4455	4450	345
385	20230629	132100	422353995	4455	4455	4455	4455	0
386	20230629	132000	422353995	4455	4455	4455	4455	0
387	20230629	131900	422353995	4455	4460	4460	4455	316
388	20230629	131800	420945360	4455	4455	4455	4455	0
389	20230629	131700	420945360	4455	4460	4460	4455	148
390	20230629	131600	420285780	4455	4455	4455	4455	145
391	20230629	131500	419639805	4455	4455	4455	4455	0
392	20230629	131400	419639805	4455	4455	4455	4455	0
393	20230629	131300	419639805	4455	4460	4460	4455	166
394	20230629	131200	418900175	4460	4460	4460	4460	0
395	20230629	131100	418900175	4460	4460	4460	4460	1
396	20230629	131000	418895715	4455	4455	4455	4455	145
397	20230629	130900	418249740	4460	4455	4460	4455	81
398	20230629	130800	417888880	4455	4455	4455	4455	3
399	20230629	130700	417875515	4455	4475	4475	4455	570
400	20230629	130600	415331515	4470	4470	4470	4470	192
401	20230629	130500	414473275	4455	4445	4455	4445	1274
402	20230629	130400	408804550	4450	4450	4450	4450	1
403	20230629	130300	408800100	4445	4445	4445	4445	0
404	20230629	130200	408800100	4445	4445	4450	4445	148
405	20230629	130100	408142235	4445	4445	4445	4445	0
406	20230629	130000	408142235	4445	4445	4445	4445	3
407	20230629	125900	408128900	4445	4445	4445	4445	146
408	20230629	125800	407479930	4445	4445	4445	4445	0
409	20230629	125700	407479930	4445	4450	4450	4445	11
410	20230629	125600	407430985	4450	4455	4455	4450	9
411	20230629	125500	407390900	4455	4455	4455	4455	0
412	20230629	125400	407390900	4455	4455	4455	4455	1
413	20230629	125300	407386445	4445	4440	4445	4440	1197
414	20230629	125200	402066545	4440	4450	4450	4440	2356
415	20230629	125100	391597575	4450	4450	4450	4450	4
416	20230629	125000	391579775	4445	4455	4455	4445	229
417	20230629	124900	390561170	4450	4450	4450	4450	9
418	20230629	124800	390521120	4450	4450	4450	4450	0
419	20230629	124700	390521120	4450	4455	4455	4450	151
420	20230629	124600	389849165	4450	4450	4450	4450	0
421	20230629	124500	389849165	4450	4465	4465	4450	3446
422	20230629	124400	374499460	4465	4475	4475	4465	2427
423	20230629	124300	363650745	4475	4475	4475	4475	0
424	20230629	124200	363650745	4475	4475	4480	4475	1029
425	20230629	124100	359045965	4480	4480	4480	4480	0
426	20230629	124000	359045965	4480	4480	4480	4480	998
427	20230629	123900	354574925	4480	4475	4480	4475	194
428	20230629	123800	353706530	4480	4480	4480	4480	53
429	20230629	123700	353469090	4480	4480	4480	4480	54
430	20230629	123600	353227170	4480	4475	4480	4475	156
431	20230629	123500	352529015	4475	4475	4475	4475	0
432	20230629	123400	352529015	4475	4475	4475	4475	0
433	20230629	123300	352529015	4475	4475	4475	4475	146
434	20230629	123200	351875665	4480	4480	4480	4480	0
435	20230629	123100	351875665	4480	4480	4480	4480	21
436	20230629	123000	351781585	4475	4480	4480	4475	457
437	20230629	122900	349734950	4480	4480	4480	4480	0
438	20230629	122800	349734950	4480	4480	4480	4480	67
439	20230629	122700	349434790	4480	4480	4480	4480	145
440	20230629	122600	348785190	4485	4485	4485	4485	0
441	20230629	122500	348785190	4485	4485	4485	4485	500
442	20230629	122400	346542690	4480	4480	4480	4480	146
443	20230629	122300	345888610	4480	4485	4485	4480	94
444	20230629	122200	345467480	4490	4490	4490	4490	0
445	20230629	122100	345467480	4490	4495	4495	4490	302
446	20230629	122000	344111495	4505	4505	4505	4505	36
447	20230629	121900	343949315	4505	4505	4505	4505	55
448	20230629	121800	343701540	4485	4485	4485	4485	145
449	20230629	121700	343051215	4500	4495	4500	4495	3
450	20230629	121600	343037725	4495	4485	4500	4485	432
451	20230629	121500	341097330	4505	4485	4505	4485	1000
452	20230629	121400	336611310	4485	4485	4485	4485	50
453	20230629	121300	336387060	4485	4485	4485	4485	58
454	20230629	121200	336126930	4490	4490	4490	4490	50
455	20230629	121100	335902430	4490	4490	4490	4490	47
456	20230629	121000	335691400	4485	4485	4485	4485	145
457	20230629	120900	335041075	4490	4490	4490	4490	71
458	20230629	120800	334722285	4490	4490	4490	4490	3
459	20230629	120700	334708815	4490	4490	4490	4480	621
460	20230629	120600	331921975	4490	4490	4490	4490	53
461	20230629	120500	331684005	4480	4480	4480	4480	0
462	20230629	120400	331684005	4480	4480	4480	4480	146
463	20230629	120300	331029925	4480	4480	4480	4480	0
464	20230629	120200	331029925	4480	4480	4480	4480	0
465	20230629	120100	331029925	4480	4480	4480	4480	145
466	20230629	120000	330380325	4485	4485	4485	4485	0
467	20230629	115900	330380325	4485	4485	4485	4485	37
468	20230629	115800	330214380	4485	4485	4485	4485	117
469	20230629	115700	329689635	4485	4485	4485	4485	172
470	20230629	115600	328918215	4485	4485	4485	4485	10
471	20230629	115500	328873365	4480	4480	4480	4480	146
472	20230629	115400	328219285	4480	4480	4480	4480	0
473	20230629	115300	328219285	4480	4485	4485	4480	1912
474	20230629	115200	319643985	4485	4485	4485	4485	0
475	20230629	115100	319643985	4485	4485	4485	4485	0
476	20230629	115000	319643985	4485	4485	4485	4485	145
477	20230629	114900	318993660	4500	4500	4500	4490	2118
478	20230629	114800	309476030	4495	4495	4495	4495	0
479	20230629	114700	309476030	4495	4495	4495	4495	145
480	20230629	114600	308824255	4495	4495	4495	4495	0
481	20230629	114500	308824255	4495	4495	4495	4495	0
482	20230629	114400	308824255	4495	4495	4495	4495	146
483	20230629	114300	308167985	4495	4495	4495	4495	0
484	20230629	114200	308167985	4495	4495	4495	4495	231
485	20230629	114100	307129640	4490	4490	4490	4490	145
486	20230629	114000	306478590	4490	4490	4490	4490	1
487	20230629	113900	306474100	4490	4495	4495	4490	1311
488	20230629	113800	300582415	4495	4500	4500	4495	707
489	20230629	113700	297401650	4505	4505	4505	4505	0
490	20230629	113600	297401650	4505	4505	4505	4505	0
491	20230629	113500	297401650	4505	4510	4510	4505	190
492	20230629	113400	296545480	4505	4505	4505	4505	51
493	20230629	113300	296315725	4505	4505	4505	4505	54
494	20230629	113200	296072455	4505	4505	4505	4505	69
495	20230629	113100	295761610	4510	4510	4510	4510	102
496	20230629	113000	295301590	4510	4510	4510	4510	10
497	20230629	112900	295256490	4495	4495	4495	4495	145
498	20230629	112800	294604715	4500	4500	4500	4500	153
499	20230629	112700	293916215	4495	4495	4495	4495	146
500	20230629	112600	293259945	4495	4495	4495	4495	0
501	20230629	112500	293259945	4495	4495	4495	4495	223
502	20230629	112400	292257560	4490	4495	4495	4490	342
503	20230629	112300	290720995	4500	4500	4500	4500	7
504	20230629	112200	290689495	4505	4505	4505	4500	1276
505	20230629	112100	284947365	4500	4505	4505	4500	177
506	20230629	112000	284150715	4510	4510	4510	4510	1
507	20230629	111900	284146205	4515	4515	4515	4505	316
508	20230629	111800	282722050	4510	4510	4515	4510	221
509	20230629	111700	281725090	4505	4500	4505	4500	122
510	20230629	111600	281175645	4485	4485	4485	4485	128
511	20230629	111500	280601565	4490	4510	4510	4480	956
512	20230629	111400	276309710	4505	4465	4580	4465	1633
513	20230629	111300	268903155	4465	4485	4485	4465	60
514	20230629	111200	268634640	4490	4470	4490	4470	189
515	20230629	111100	267788930	4485	4485	4485	4485	0
516	20230629	111000	267788930	4485	4485	4485	4485	0
517	20230629	110900	267788930	4485	4480	4485	4475	1942
518	20230629	110800	259088785	4480	4480	4480	4480	7
519	20230629	110700	259057425	4480	4480	4480	4480	0
520	20230629	110600	259057425	4480	4485	4485	4480	196
521	20230629	110500	258179095	4485	4490	4490	4485	292
522	20230629	110400	256869470	4490	4490	4490	4490	846
523	20230629	110300	253070930	4490	4490	4495	4490	50
524	20230629	110200	252846190	4500	4500	4500	4500	1
525	20230629	110100	252841690	4485	4485	4485	4485	145
526	20230629	110000	252191365	4485	4485	4485	4485	0
527	20230629	105900	252191365	4485	4485	4485	4485	0
528	20230629	105800	252191365	4485	4485	4485	4485	158
529	20230629	105700	251482735	4485	4480	4485	4480	674
530	20230629	105600	248460095	4500	4500	4500	4500	500
531	20230629	105500	246210095	4480	4480	4480	4480	145
532	20230629	105400	245560495	4480	4510	4510	4480	96
533	20230629	105300	245129745	4510	4485	4510	4485	761
534	20230629	105200	241715415	4480	4490	4490	4480	518
535	20230629	105100	239392180	4495	4500	4500	4495	530
536	20230629	105000	237007330	4500	4505	4505	4500	424
537	20230629	104900	235098960	4510	4510	4510	4505	164
538	20230629	104800	234360045	4510	4520	4520	4505	2887
539	20230629	104700	221335505	4520	4525	4525	4520	4391
540	20230629	104600	201477195	4525	4525	4525	4525	146
541	20230629	104500	200816545	4530	4530	4530	4530	0
542	20230629	104400	200816545	4530	4530	4530	4530	0
543	20230629	104300	200816545	4530	4535	4535	4530	409
544	20230629	104200	198962945	4530	4535	4535	4530	314
545	20230629	104100	197540500	4530	4540	4540	4530	1638
546	20230629	104000	190112480	4540	4540	4540	4540	145
547	20230629	103900	189454180	4545	4545	4545	4545	10
548	20230629	103800	189408730	4540	4540	4540	4540	146
549	20230629	103700	188745890	4545	4545	4545	4545	0
550	20230629	103600	188745890	4545	4545	4545	4545	0
551	20230629	103500	188745890	4545	4545	4545	4545	140
552	20230629	103400	188109590	4550	4550	4550	4550	10
553	20230629	103300	188064090	4545	4545	4545	4545	4
554	20230629	103200	188045910	4545	4545	4545	4545	478
555	20230629	103100	185873400	4550	4550	4550	4550	0
556	20230629	103000	185873400	4550	4555	4555	4545	552
557	20230629	102900	183361920	4555	4560	4560	4555	210
558	20230629	102800	182404350	4560	4565	4565	4560	22
559	20230629	102700	182304025	4565	4565	4565	4565	16
560	20230629	102600	182230985	4565	4570	4580	4565	172
561	20230629	102500	181444865	4575	4575	4575	4575	267
562	20230629	102400	180223340	4580	4585	4585	4580	13
563	20230629	102300	180163750	4575	4575	4575	4575	0
564	20230629	102200	180163750	4575	4575	4575	4575	5
565	20230629	102100	180140875	4580	4580	4580	4580	50
566	20230629	102000	179911875	4580	4580	4580	4580	0
567	20230629	101900	179911875	4580	4580	4580	4580	3
568	20230629	101800	179898135	4585	4585	4585	4585	2065
569	20230629	101700	170430110	4590	4590	4590	4590	12
570	20230629	101600	170375030	4590	4580	4590	4580	1459
571	20230629	101500	163689880	4580	4580	4580	4580	10
572	20230629	101400	163644080	4580	4580	4580	4580	5
573	20230629	101300	163621180	4580	4580	4580	4580	0
574	20230629	101200	163621180	4580	4585	4585	4580	171
575	20230629	101100	162837675	4590	4590	4590	4590	6
576	20230629	101000	162810135	4590	4580	4605	4580	1413
577	20230629	100900	156321360	4580	4580	4580	4580	293
578	20230629	100800	154979420	4580	4580	4580	4580	199
579	20230629	100700	154068000	4585	4585	4585	4585	50
580	20230629	100600	153838750	4585	4595	4595	4585	509
581	20230629	100500	151502445	4600	4600	4600	4600	0
582	20230629	100400	151502445	4600	4600	4600	4600	0
583	20230629	100300	151502445	4600	4600	4600	4600	1502
584	20230629	100200	144593245	4605	4605	4605	4605	1
585	20230629	100100	144588640	4605	4605	4605	4605	0
586	20230629	100000	144588640	4605	4600	4605	4600	60
587	20230629	095900	144312365	4600	4595	4600	4595	117
588	20230629	095800	143774470	4595	4645	4645	4595	813
589	20230629	095700	140008970	4615	4610	4645	4605	1782
590	20230629	095600	131784240	4605	4585	4605	4585	5225
591	20230629	095500	107776410	4585	4570	4585	4570	2599
592	20230629	095400	95887855	4565	4560	4565	4560	2741
593	20230629	095300	83380050	4555	4555	4555	4555	703
594	20230629	095200	80177885	4555	4555	4555	4555	67
595	20230629	095100	79872700	4555	4555	4555	4555	0
596	20230629	095000	79872700	4555	4555	4555	4555	11
597	20230629	094900	79822595	4560	4560	4560	4560	0
598	20230629	094800	79822595	4560	4555	4560	4555	1854
599	20230629	094700	71370475	4550	4550	4550	4550	2
600	20230629	094600	71361375	4550	4555	4560	4550	2192
601	20230629	094500	61368295	4555	4555	4555	4555	10
602	20230629	094400	61322745	4550	4555	4555	4550	513
603	20230629	094300	58988335	4555	4555	4560	4555	132
604	20230629	094200	58386805	4555	4550	4555	4550	102
605	20230629	094100	57922445	4550	4550	4550	4550	97
606	20230629	094000	57481095	4550	4545	4550	4545	170
607	20230629	093900	56708320	4545	4545	4545	4545	53
608	20230629	093800	56467435	4545	4545	4545	4545	116
609	20230629	093700	55940215	4545	4545	4545	4545	11
610	20230629	093600	55890220	4545	4545	4545	4545	1
611	20230629	093500	55885675	4545	4545	4545	4545	1
612	20230629	093400	55881130	4545	4545	4545	4540	285
613	20230629	093300	54587205	4545	4545	4545	4545	22
614	20230629	093200	54487215	4545	4550	4550	4545	2
615	20230629	093100	54478120	4550	4550	4550	4550	2
616	20230629	093000	54469020	4550	4550	4550	4550	1
617	20230629	092900	54464470	4550	4550	4550	4550	0
618	20230629	092800	54464470	4550	4545	4550	4545	1044
619	20230629	092700	49719200	4550	4550	4550	4550	10
620	20230629	092600	49673700	4550	4545	4550	4545	588
621	20230629	092500	47001035	4545	4545	4545	4545	211
622	20230629	092400	46042040	4550	4550	4550	4550	1
623	20230629	092300	46037490	4555	4550	4555	4550	25
624	20230629	092200	45923690	4550	4550	4550	4550	16
625	20230629	092100	45850890	4550	4550	4550	4550	42
626	20230629	092000	45659790	4545	4550	4550	4545	182
627	20230629	091900	44832580	4550	4550	4550	4545	536
628	20230629	091800	42394560	4545	4545	4545	4545	50
629	20230629	091700	42167310	4545	4560	4560	4545	513
630	20230629	091600	39834425	4565	4570	4570	4560	388
631	20230629	091500	38062980	4555	4560	4565	4555	100
632	20230629	091400	37606840	4545	4525	4550	4525	3287
633	20230629	091300	22680085	4530	4530	4530	4530	3
634	20230629	091200	22666495	4535	4535	4535	4535	0
635	20230629	091100	22666495	4535	4535	4535	4535	363
636	20230629	091000	21020290	4525	4525	4525	4525	722
637	20230629	090900	17753240	4525	4525	4535	4525	42
638	20230629	090800	17563160	4530	4530	4530	4530	1
639	20230629	090700	17558630	4535	4535	4535	4535	0
640	20230629	090600	17558630	4535	4530	4535	4530	508
641	20230629	090500	15257350	4515	4515	4515	4515	0
642	20230629	090400	15257350	4515	4515	4515	4515	0
643	20230629	090300	15257350	4515	4515	4535	4515	1879
644	20230629	090200	6765000	4510	4510	4510	4510	0
645	20230629	090100	6765000	4510	4510	4510	4510	611
646	20230629	090000	4009390	4510	4510	4510	4510	889