KissMeData/451800/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	205600	312629030	5280	5280	5280	5280	182
3	20230628	205500	312629030	5280	5280	5280	5280	0
4	20230628	205400	312629030	5280	5280	5280	5280	0
5	20230628	205300	312629030	5280	5280	5280	5280	0
6	20230628	205200	312629030	5280	5280	5280	5280	0
7	20230628	205100	312629030	5280	5280	5280	5280	0
8	20230628	205000	312629030	5280	5280	5280	5280	0
9	20230628	204900	312629030	5280	5280	5280	5280	0
10	20230628	204800	312629030	5280	5280	5280	5280	0
11	20230628	204700	312629030	5280	5280	5280	5280	0
12	20230628	204600	312629030	5280	5280	5280	5280	0
13	20230628	204500	312629030	5280	5280	5280	5280	0
14	20230628	204400	312629030	5280	5280	5280	5280	0
15	20230628	204300	312629030	5280	5280	5280	5280	0
16	20230628	204200	312629030	5280	5280	5280	5280	0
17	20230628	204100	312629030	5280	5280	5280	5280	0
18	20230628	204000	312629030	5280	5280	5280	5280	0
19	20230628	203900	312629030	5280	5280	5280	5280	0
20	20230628	203800	312629030	5280	5280	5280	5280	0
21	20230628	203700	312629030	5280	5280	5280	5280	0
22	20230628	203600	312629030	5280	5280	5280	5280	0
23	20230628	203500	312629030	5280	5280	5280	5280	0
24	20230628	203400	312629030	5280	5280	5280	5280	0
25	20230628	203300	312629030	5280	5280	5280	5280	0
26	20230628	203200	312629030	5280	5280	5280	5280	0
27	20230628	203100	312629030	5280	5280	5280	5280	0
28	20230628	203000	312629030	5280	5280	5280	5280	0
29	20230628	202900	312629030	5280	5280	5280	5280	0
30	20230628	202800	312629030	5280	5280	5280	5280	0
31	20230628	202700	312629030	5280	5280	5280	5280	0
32	20230628	202600	312629030	5280	5280	5280	5280	182
33	20230628	202500	312629030	5280	5280	5280	5280	0
34	20230628	202400	312629030	5280	5280	5280	5280	0
35	20230628	202300	312629030	5280	5280	5280	5280	0
36	20230628	202200	312629030	5280	5280	5280	5280	0
37	20230628	202100	312629030	5280	5280	5280	5280	0
38	20230628	202000	312629030	5280	5280	5280	5280	0
39	20230628	201900	312629030	5280	5280	5280	5280	0
40	20230628	201800	312629030	5280	5280	5280	5280	0
41	20230628	201700	312629030	5280	5280	5280	5280	0
42	20230628	201600	312629030	5280	5280	5280	5280	0
43	20230628	201500	312629030	5280	5280	5280	5280	0
44	20230628	201400	312629030	5280	5280	5280	5280	0
45	20230628	201300	312629030	5280	5280	5280	5280	0
46	20230628	201200	312629030	5280	5280	5280	5280	0
47	20230628	201100	312629030	5280	5280	5280	5280	0
48	20230628	201000	312629030	5280	5280	5280	5280	0
49	20230628	200900	312629030	5280	5280	5280	5280	0
50	20230628	200800	312629030	5280	5280	5280	5280	0
51	20230628	200700	312629030	5280	5280	5280	5280	0
52	20230628	200600	312629030	5280	5280	5280	5280	0
53	20230628	200500	312629030	5280	5280	5280	5280	0
54	20230628	200400	312629030	5280	5280	5280	5280	0
55	20230628	200300	312629030	5280	5280	5280	5280	0
56	20230628	200200	312629030	5280	5280	5280	5280	0
57	20230628	200100	312629030	5280	5280	5280	5280	0
58	20230628	200000	312629030	5280	5280	5280	5280	0
59	20230628	195900	312629030	5280	5280	5280	5280	0
60	20230628	195800	312629030	5280	5280	5280	5280	0
61	20230628	195700	312629030	5280	5280	5280	5280	0
62	20230628	195600	312629030	5280	5280	5280	5280	182
63	20230628	195500	312629030	5280	5280	5280	5280	0
64	20230628	195400	312629030	5280	5280	5280	5280	0
65	20230628	195300	312629030	5280	5280	5280	5280	0
66	20230628	195200	312629030	5280	5280	5280	5280	0
67	20230628	195100	312629030	5280	5280	5280	5280	0
68	20230628	195000	312629030	5280	5280	5280	5280	0
69	20230628	194900	312629030	5280	5280	5280	5280	0
70	20230628	194800	312629030	5280	5280	5280	5280	0
71	20230628	194700	312629030	5280	5280	5280	5280	0
72	20230628	194600	312629030	5280	5280	5280	5280	0
73	20230628	194500	312629030	5280	5280	5280	5280	0
74	20230628	194400	312629030	5280	5280	5280	5280	0
75	20230628	194300	312629030	5280	5280	5280	5280	0
76	20230628	194200	312629030	5280	5280	5280	5280	0
77	20230628	194100	312629030	5280	5280	5280	5280	0
78	20230628	194000	312629030	5280	5280	5280	5280	0
79	20230628	193900	312629030	5280	5280	5280	5280	0
80	20230628	193800	312629030	5280	5280	5280	5280	0
81	20230628	193700	312629030	5280	5280	5280	5280	0
82	20230628	193600	312629030	5280	5280	5280	5280	0
83	20230628	193500	312629030	5280	5280	5280	5280	0
84	20230628	193400	312629030	5280	5280	5280	5280	0
85	20230628	193300	312629030	5280	5280	5280	5280	0
86	20230628	193200	312629030	5280	5280	5280	5280	0
87	20230628	193100	312629030	5280	5280	5280	5280	0
88	20230628	193000	312629030	5280	5280	5280	5280	0
89	20230628	192900	312629030	5280	5280	5280	5280	0
90	20230628	192800	312629030	5280	5280	5280	5280	0
91	20230628	192700	312629030	5280	5280	5280	5280	0
92	20230628	192600	312629030	5280	5280	5280	5280	182
93	20230628	192500	312629030	5280	5280	5280	5280	0
94	20230628	192400	312629030	5280	5280	5280	5280	0
95	20230628	192300	312629030	5280	5280	5280	5280	0
96	20230628	192200	312629030	5280	5280	5280	5280	0
97	20230628	192100	312629030	5280	5280	5280	5280	0
98	20230628	192000	312629030	5280	5280	5280	5280	0
99	20230628	191900	312629030	5280	5280	5280	5280	0
100	20230628	191800	312629030	5280	5280	5280	5280	0
101	20230628	191700	312629030	5280	5280	5280	5280	0
102	20230628	191600	312629030	5280	5280	5280	5280	0
103	20230628	191500	312629030	5280	5280	5280	5280	0
104	20230628	191400	312629030	5280	5280	5280	5280	0
105	20230628	191300	312629030	5280	5280	5280	5280	0
106	20230628	191200	312629030	5280	5280	5280	5280	0
107	20230628	191100	312629030	5280	5280	5280	5280	0
108	20230628	191000	312629030	5280	5280	5280	5280	0
109	20230628	190900	312629030	5280	5280	5280	5280	0
110	20230628	190800	312629030	5280	5280	5280	5280	0
111	20230628	190700	312629030	5280	5280	5280	5280	0
112	20230628	190600	312629030	5280	5280	5280	5280	0
113	20230628	190500	312629030	5280	5280	5280	5280	0
114	20230628	190400	312629030	5280	5280	5280	5280	0
115	20230628	190300	312629030	5280	5280	5280	5280	0
116	20230628	190200	312629030	5280	5280	5280	5280	0
117	20230628	190100	312629030	5280	5280	5280	5280	0
118	20230628	190000	312629030	5280	5280	5280	5280	0
119	20230628	185900	312629030	5280	5280	5280	5280	0
120	20230628	185800	312629030	5280	5280	5280	5280	0
121	20230628	185700	312629030	5280	5280	5280	5280	0
122	20230628	185600	312629030	5280	5280	5280	5280	182
123	20230628	185500	312629030	5280	5280	5280	5280	0
124	20230628	185400	312629030	5280	5280	5280	5280	0
125	20230628	185300	312629030	5280	5280	5280	5280	0
126	20230628	185200	312629030	5280	5280	5280	5280	0
127	20230628	185100	312629030	5280	5280	5280	5280	0
128	20230628	185000	312629030	5280	5280	5280	5280	0
129	20230628	184900	312629030	5280	5280	5280	5280	0
130	20230628	184800	312629030	5280	5280	5280	5280	0
131	20230628	184700	312629030	5280	5280	5280	5280	0
132	20230628	184600	312629030	5280	5280	5280	5280	0
133	20230628	184500	312629030	5280	5280	5280	5280	0
134	20230628	184400	312629030	5280	5280	5280	5280	0
135	20230628	184300	312629030	5280	5280	5280	5280	0
136	20230628	184200	312629030	5280	5280	5280	5280	0
137	20230628	184100	312629030	5280	5280	5280	5280	0
138	20230628	184000	312629030	5280	5280	5280	5280	0
139	20230628	183900	312629030	5280	5280	5280	5280	0
140	20230628	183800	312629030	5280	5280	5280	5280	0
141	20230628	183700	312629030	5280	5280	5280	5280	0
142	20230628	183600	312629030	5280	5280	5280	5280	0
143	20230628	183500	312629030	5280	5280	5280	5280	0
144	20230628	183400	312629030	5280	5280	5280	5280	0
145	20230628	183300	312629030	5280	5280	5280	5280	0
146	20230628	183200	312629030	5280	5280	5280	5280	0
147	20230628	183100	312629030	5280	5280	5280	5280	0
148	20230628	183000	312629030	5280	5280	5280	5280	0
149	20230628	182900	312629030	5280	5280	5280	5280	0
150	20230628	182800	312629030	5280	5280	5280	5280	0
151	20230628	182700	312629030	5280	5280	5280	5280	0
152	20230628	182600	312629030	5280	5280	5280	5280	182
153	20230628	182500	312629030	5280	5280	5280	5280	0
154	20230628	182400	312629030	5280	5280	5280	5280	0
155	20230628	182300	312629030	5280	5280	5280	5280	0
156	20230628	182200	312629030	5280	5280	5280	5280	0
157	20230628	182100	312629030	5280	5280	5280	5280	0
158	20230628	182000	312629030	5280	5280	5280	5280	0
159	20230628	181900	312629030	5280	5280	5280	5280	0
160	20230628	181800	312629030	5280	5280	5280	5280	0
161	20230628	181700	312629030	5280	5280	5280	5280	0
162	20230628	181600	312629030	5280	5280	5280	5280	0
163	20230628	181500	312629030	5280	5280	5280	5280	0
164	20230628	181400	312629030	5280	5280	5280	5280	0
165	20230628	181300	312629030	5280	5280	5280	5280	0
166	20230628	181200	312629030	5280	5280	5280	5280	0
167	20230628	181100	312629030	5280	5280	5280	5280	0
168	20230628	181000	312629030	5280	5280	5280	5280	0
169	20230628	180900	312629030	5280	5280	5280	5280	0
170	20230628	180800	312629030	5280	5280	5280	5280	0
171	20230628	180700	312629030	5280	5280	5280	5280	0
172	20230628	180600	312629030	5280	5280	5280	5280	0
173	20230628	180500	312629030	5280	5280	5280	5280	0
174	20230628	180400	312629030	5280	5280	5280	5280	0
175	20230628	180300	312629030	5280	5280	5280	5280	0
176	20230628	180200	312629030	5280	5280	5280	5280	0
177	20230628	180100	312629030	5280	5280	5280	5280	0
178	20230628	180000	312629030	5280	5280	5280	5280	0
179	20230628	175900	312629030	5280	5280	5280	5280	0
180	20230628	175800	312629030	5280	5280	5280	5280	0
181	20230628	175700	312629030	5280	5280	5280	5280	0
182	20230628	175600	312629030	5280	5280	5280	5280	182
183	20230628	175500	312629030	5280	5280	5280	5280	0
184	20230628	175400	312629030	5280	5280	5280	5280	0
185	20230628	175300	312629030	5280	5280	5280	5280	0
186	20230628	175200	312629030	5280	5280	5280	5280	0
187	20230628	175100	312629030	5280	5280	5280	5280	0
188	20230628	175000	312629030	5280	5280	5280	5280	0
189	20230628	174900	312629030	5280	5280	5280	5280	0
190	20230628	174800	312629030	5280	5280	5280	5280	0
191	20230628	174700	312629030	5280	5280	5280	5280	0
192	20230628	174600	312629030	5280	5280	5280	5280	0
193	20230628	174500	312629030	5280	5280	5280	5280	0
194	20230628	174400	312629030	5280	5280	5280	5280	0
195	20230628	174300	312629030	5280	5280	5280	5280	0
196	20230628	174200	312629030	5280	5280	5280	5280	0
197	20230628	174100	312629030	5280	5280	5280	5280	0
198	20230628	174000	312629030	5280	5280	5280	5280	0
199	20230628	173900	312629030	5280	5280	5280	5280	0
200	20230628	173800	312629030	5280	5280	5280	5280	0
201	20230628	173700	312629030	5280	5280	5280	5280	0
202	20230628	173600	312629030	5280	5280	5280	5280	0
203	20230628	173500	312629030	5280	5280	5280	5280	0
204	20230628	173400	312629030	5280	5280	5280	5280	0
205	20230628	173300	312629030	5280	5280	5280	5280	0
206	20230628	173200	312629030	5280	5280	5280	5280	0
207	20230628	173100	312629030	5280	5280	5280	5280	0
208	20230628	173000	312629030	5280	5280	5280	5280	0
209	20230628	172900	312629030	5280	5280	5280	5280	0
210	20230628	172800	312629030	5280	5280	5280	5280	0
211	20230628	172700	312629030	5280	5280	5280	5280	0
212	20230628	172600	312629030	5280	5280	5280	5280	182
213	20230628	172500	312629030	5280	5280	5280	5280	0
214	20230628	172400	312629030	5280	5280	5280	5280	0
215	20230628	172300	312629030	5280	5280	5280	5280	0
216	20230628	172200	312629030	5280	5280	5280	5280	0
217	20230628	172100	312629030	5280	5280	5280	5280	0
218	20230628	172000	312629030	5280	5280	5280	5280	0
219	20230628	171900	312629030	5280	5280	5280	5280	0
220	20230628	171800	312629030	5280	5280	5280	5280	0
221	20230628	171700	312629030	5280	5280	5280	5280	0
222	20230628	171600	312629030	5280	5280	5280	5280	0
223	20230628	171500	312629030	5280	5280	5280	5280	0
224	20230628	171400	312629030	5280	5280	5280	5280	0
225	20230628	171300	312629030	5280	5280	5280	5280	0
226	20230628	171200	312629030	5280	5280	5280	5280	0
227	20230628	171100	312629030	5280	5280	5280	5280	0
228	20230628	171000	312629030	5280	5280	5280	5280	0
229	20230628	170900	312629030	5280	5280	5280	5280	0
230	20230628	170800	312629030	5280	5280	5280	5280	0
231	20230628	170700	312629030	5280	5280	5280	5280	0
232	20230628	170600	312629030	5280	5280	5280	5280	0
233	20230628	170500	312629030	5280	5280	5280	5280	0
234	20230628	170400	312629030	5280	5280	5280	5280	0
235	20230628	170300	312629030	5280	5280	5280	5280	0
236	20230628	170200	312629030	5280	5280	5280	5280	0
237	20230628	170100	312629030	5280	5280	5280	5280	0
238	20230628	170000	312629030	5280	5280	5280	5280	0
239	20230628	165900	312629030	5280	5280	5280	5280	0
240	20230628	165800	312629030	5280	5280	5280	5280	0
241	20230628	165700	312629030	5280	5280	5280	5280	0
242	20230628	165600	312629030	5280	5280	5280	5280	182
243	20230628	165500	312629030	5280	5280	5280	5280	0
244	20230628	165400	312629030	5280	5280	5280	5280	0
245	20230628	165300	312629030	5280	5280	5280	5280	0
246	20230628	165200	312629030	5280	5280	5280	5280	0
247	20230628	165100	312629030	5280	5280	5280	5280	0
248	20230628	165000	312629030	5280	5280	5280	5280	0
249	20230628	164900	312629030	5280	5280	5280	5280	0
250	20230628	164800	312629030	5280	5280	5280	5280	0
251	20230628	164700	312629030	5280	5280	5280	5280	0
252	20230628	164600	312629030	5280	5280	5280	5280	0
253	20230628	164500	312629030	5280	5280	5280	5280	0
254	20230628	164400	312629030	5280	5280	5280	5280	0
255	20230628	164300	312629030	5280	5280	5280	5280	0
256	20230628	164200	312629030	5280	5280	5280	5280	0
257	20230628	164100	312629030	5280	5280	5280	5280	0
258	20230628	164000	312629030	5280	5280	5280	5280	0
259	20230628	163900	312629030	5280	5280	5280	5280	0
260	20230628	163800	312629030	5280	5280	5280	5280	0
261	20230628	163700	312629030	5280	5280	5280	5280	0
262	20230628	163600	312629030	5280	5280	5280	5280	0
263	20230628	163500	312629030	5280	5280	5280	5280	0
264	20230628	163400	312629030	5280	5280	5280	5280	0
265	20230628	163300	312629030	5280	5280	5280	5280	0
266	20230628	163200	312629030	5280	5280	5280	5280	0
267	20230628	163100	312629030	5280	5280	5280	5280	0
268	20230628	163000	312629030	5280	5280	5280	5280	0
269	20230628	162900	312629030	5280	5280	5280	5280	0
270	20230628	162800	312629030	5280	5280	5280	5280	0
271	20230628	162700	312629030	5280	5280	5280	5280	0
272	20230628	162600	312629030	5280	5280	5280	5280	182
273	20230628	162500	312629030	5280	5280	5280	5280	0
274	20230628	162400	312629030	5280	5280	5280	5280	0
275	20230628	162300	312629030	5280	5280	5280	5280	0
276	20230628	162200	312629030	5280	5280	5280	5280	0
277	20230628	162100	312629030	5280	5280	5280	5280	0
278	20230628	162000	312629030	5280	5280	5280	5280	0
279	20230628	161900	312629030	5280	5280	5280	5280	0
280	20230628	161800	312629030	5280	5280	5280	5280	0
281	20230628	161700	312629030	5280	5280	5280	5280	0
282	20230628	161600	312629030	5280	5280	5280	5280	0
283	20230628	161500	312629030	5280	5280	5280	5280	0
284	20230628	161400	312629030	5280	5280	5280	5280	0
285	20230628	161300	312629030	5280	5280	5280	5280	0
286	20230628	161200	312629030	5280	5280	5280	5280	0
287	20230628	161100	312629030	5280	5280	5280	5280	0
288	20230628	161000	312629030	5280	5280	5280	5280	0
289	20230628	160900	312629030	5280	5280	5280	5280	0
290	20230628	160800	312629030	5280	5280	5280	5280	0
291	20230628	160700	312629030	5280	5280	5280	5280	0
292	20230628	160600	312629030	5280	5280	5280	5280	0
293	20230628	160500	312629030	5280	5280	5280	5280	0
294	20230628	160400	312629030	5280	5280	5280	5280	0
295	20230628	160300	312629030	5280	5280	5280	5280	0
296	20230628	160200	312629030	5280	5280	5280	5280	0
297	20230628	160100	312629030	5280	5280	5280	5280	0
298	20230628	160000	312629030	5280	5280	5280	5280	0
299	20230628	155900	312629030	5280	5280	5280	5280	0
300	20230628	155800	312629030	5280	5280	5280	5280	0
301	20230628	155700	312629030	5280	5280	5280	5280	0
302	20230628	155600	312629030	5280	5280	5280	5280	182
303	20230628	155500	312629030	5280	5280	5280	5280	0
304	20230628	155400	312629030	5280	5280	5280	5280	0
305	20230628	155300	312629030	5280	5280	5280	5280	0
306	20230628	155200	312629030	5280	5280	5280	5280	0
307	20230628	155100	312629030	5280	5280	5280	5280	0
308	20230628	155000	312629030	5280	5280	5280	5280	0
309	20230628	154900	312629030	5280	5280	5280	5280	0
310	20230628	154800	312629030	5280	5280	5280	5280	0
311	20230628	154700	312629030	5280	5280	5280	5280	0
312	20230628	154600	312629030	5280	5280	5280	5280	0
313	20230628	154500	312629030	5280	5280	5280	5280	0
314	20230628	154400	312629030	5280	5280	5280	5280	0
315	20230628	154300	312629030	5280	5280	5280	5280	0
316	20230628	154200	312629030	5280	5280	5280	5280	0
317	20230628	154100	312629030	5280	5280	5280	5280	0
318	20230628	154000	312629030	5280	5280	5280	5280	0
319	20230628	153900	312629030	5280	5280	5280	5280	0
320	20230628	153800	312629030	5280	5280	5280	5280	0
321	20230628	153700	312629030	5280	5280	5280	5280	0
322	20230628	153600	312629030	5280	5280	5280	5280	0
323	20230628	153500	312629030	5280	5280	5280	5280	0
324	20230628	153400	312629030	5280	5280	5280	5280	0
325	20230628	153300	312629030	5280	5280	5280	5280	0
326	20230628	153200	312629030	5280	5280	5280	5280	0
327	20230628	153100	312629030	5280	5280	5280	5280	0
328	20230628	153000	312629030	5280	5280	5280	5280	182
329	20230628	152900	311668070	5270	5270	5270	5270	0
330	20230628	152800	311668070	5270	5270	5270	5270	0
331	20230628	152700	311668070	5270	5270	5270	5270	0
332	20230628	152600	311668070	5270	5270	5270	5270	0
333	20230628	152500	311668070	5270	5270	5270	5270	0
334	20230628	152400	311668070	5270	5270	5270	5270	0
335	20230628	152300	311668070	5270	5270	5270	5270	0
336	20230628	152200	311668070	5270	5270	5270	5270	0
337	20230628	152100	311668070	5270	5270	5270	5270	0
338	20230628	152000	311668070	5270	5270	5270	5270	0
339	20230628	151900	311668070	5270	5310	5390	5270	3070
340	20230628	151800	295196000	5380	5370	5380	5370	158
341	20230628	151700	294346180	5370	5370	5370	5370	157
342	20230628	151600	293503090	5370	5370	5370	5370	192
343	20230628	151500	292472050	5380	5380	5380	5380	139
344	20230628	151400	291724230	5360	5380	5380	5360	312
345	20230628	151300	290047650	5380	5380	5380	5380	1127
346	20230628	151200	283984390	5380	5380	5380	5380	289
347	20230628	151100	282429570	5380	5380	5380	5380	0
348	20230628	151000	282429570	5380	5380	5380	5380	338
349	20230628	150900	280611130	5380	5370	5380	5370	349
350	20230628	150800	278733690	5360	5380	5380	5360	368
351	20230628	150700	276756270	5370	5370	5370	5370	154
352	20230628	150600	275929290	5360	5370	5370	5360	123
353	20230628	150500	275268820	5370	5370	5370	5370	120
354	20230628	150400	274624420	5380	5380	5380	5380	328
355	20230628	150300	272859780	5320	5370	5370	5320	214
356	20230628	150200	271715400	5370	5370	5370	5320	274
357	20230628	150100	270250510	5380	5380	5380	5380	294
358	20230628	150000	268668790	5380	5380	5380	5380	238
359	20230628	145900	267388350	5350	5350	5380	5350	2621
360	20230628	145800	253320020	5300	5360	5360	5300	291
361	20230628	145700	251769310	5360	5360	5370	5360	154
362	20230628	145600	250942680	5360	5360	5370	5360	344
363	20230628	145500	249097060	5360	5370	5370	5360	281
364	20230628	145400	247589710	5360	5370	5370	5360	235
365	20230628	145300	246328040	5370	5370	5370	5370	119
366	20230628	145200	245689010	5370	5370	5370	5370	238
367	20230628	145100	244410950	5370	5370	5370	5360	425
368	20230628	145000	242131100	5370	5370	5370	5370	125
369	20230628	144900	241459850	5370	5380	5380	5370	345
370	20230628	144800	239604000	5380	5380	5380	5380	119
371	20230628	144700	238963780	5370	5380	5380	5370	348
372	20230628	144600	237092640	5380	5380	5380	5380	303
373	20230628	144500	235462500	5360	5380	5380	5360	398
374	20230628	144400	233325180	5380	5370	5380	5370	217
375	20230628	144300	232157760	5380	5380	5380	5380	238
376	20230628	144200	230877320	5380	5380	5380	5380	238
377	20230628	144100	229596880	5380	5380	5380	5380	193
378	20230628	144000	228558540	5380	5380	5380	5380	238
379	20230628	143900	227278100	5380	5380	5380	5380	197
380	20230628	143800	226218240	5380	5380	5380	5380	238
381	20230628	143700	224937800	5370	5370	5370	5370	107
382	20230628	143600	224363210	5380	5370	5380	5370	529
383	20230628	143500	221520610	5370	5380	5380	5370	343
384	20230628	143400	219677510	5380	5380	5380	5380	343
385	20230628	143300	217832170	5370	5370	5370	5370	262
386	20230628	143200	216425230	5370	5370	5370	5370	119
387	20230628	143100	215786200	5370	5360	5370	5360	321
388	20230628	143000	214063790	5370	5370	5380	5360	445
389	20230628	142900	211673920	5370	5370	5380	5370	314
390	20230628	142800	209985680	5370	5370	5370	5370	149
391	20230628	142700	209185550	5380	5370	5380	5370	353
392	20230628	142600	207288750	5380	5370	5380	5370	420
393	20230628	142500	205031580	5370	5370	5380	5370	130
394	20230628	142400	204332290	5370	5380	5380	5370	94
395	20230628	142300	203826670	5380	5370	5380	5370	275
396	20230628	142200	202348730	5370	5380	5380	5370	346
397	20230628	142100	200488330	5370	5380	5380	5370	267
398	20230628	142000	199052720	5370	5380	5380	5370	343
399	20230628	141900	197208440	5380	5380	5380	5380	119
400	20230628	141800	196568220	5380	5360	5380	5360	235
401	20230628	141700	195305530	5360	5360	5370	5360	134
402	20230628	141600	194586100	5360	5370	5370	5360	180
403	20230628	141500	193619550	5370	5370	5370	5370	193
404	20230628	141400	192583140	5380	5370	5380	5370	230
405	20230628	141300	191346850	5370	5370	5380	5370	300
406	20230628	141200	189733860	5370	5370	5380	5370	203
407	20230628	141100	188642560	5370	5370	5380	5370	168
408	20230628	141000	187739740	5380	5370	5380	5370	254
409	20230628	140900	186374570	5380	5380	5380	5380	238
410	20230628	140800	185094130	5380	5370	5380	5370	375
411	20230628	140700	183078250	5370	5380	5380	5370	235
412	20230628	140600	181815110	5370	5380	5380	5370	112
413	20230628	140500	181213150	5370	5370	5380	5370	331
414	20230628	140400	179434490	5380	5370	5380	5370	146
415	20230628	140300	178649280	5370	5380	5390	5370	553
416	20230628	140200	175673070	5380	5380	5380	5380	15
417	20230628	140100	175592370	5390	5390	5390	5380	186
418	20230628	140000	174589890	5390	5390	5390	5380	315
419	20230628	135900	172893000	5390	5380	5390	5370	1331
420	20230628	135800	165727370	5390	5390	5390	5380	1746
421	20230628	135700	156317390	5380	5380	5380	5380	20
422	20230628	135600	156209790	5380	5380	5390	5380	479
423	20230628	135500	153628440	5390	5380	5390	5380	243
424	20230628	135400	152318720	5380	5380	5380	5380	381
425	20230628	135300	150268940	5380	5370	5380	5370	440
426	20230628	135200	147904360	5370	5370	5380	5370	130
427	20230628	135100	147205070	5370	5370	5380	5370	260
428	20230628	135000	145806470	5370	5370	5380	5370	248
429	20230628	134900	144472330	5380	5380	5380	5380	191
430	20230628	134800	143444750	5390	5380	5390	5380	312
431	20230628	134700	141763170	5380	5380	5390	5380	292
432	20230628	134600	140191030	5380	5390	5390	5380	350
433	20230628	134500	138304580	5380	5390	5390	5380	283
434	20230628	134400	136779660	5380	5390	5390	5380	144
435	20230628	134300	136003750	5390	5380	5390	5380	287
436	20230628	134200	134456870	5380	5390	5390	5380	381
437	20230628	134100	132404710	5390	5390	5390	5390	1018
438	20230628	134000	126917690	5380	5370	5380	5370	340
439	20230628	133900	125091740	5370	5370	5370	5370	120
440	20230628	133800	124447340	5360	5370	5370	5360	344
441	20230628	133700	122600500	5370	5370	5370	5370	237
442	20230628	133600	121327810	5370	5360	5370	5360	604
443	20230628	133500	118085180	5370	5370	5370	5370	345
444	20230628	133400	116232530	5370	5360	5370	5360	204
445	20230628	133300	115137900	5370	5370	5370	5370	396
446	20230628	133200	113011380	5360	5370	5370	5360	284
447	20230628	133100	111487950	5360	5360	5360	5360	118
448	20230628	133000	110855470	5360	5370	5370	5270	968
449	20230628	132900	105690170	5370	5370	5370	5370	119
450	20230628	132800	105051140	5360	5370	5370	5360	502
451	20230628	132700	102356400	5360	5360	5360	5360	100
452	20230628	132600	101820400	5360	5350	5360	5340	3176
453	20230628	132500	84828230	5350	5350	5350	5350	480
454	20230628	132400	82260230	5350	5350	5350	5350	119
455	20230628	132300	81623580	5350	5350	5350	5350	268
456	20230628	132200	80189780	5350	5350	5350	5340	348
457	20230628	132100	78329080	5350	5350	5350	5350	119
458	20230628	132000	77692430	5340	5350	5350	5340	1193
459	20230628	131900	71311050	5340	5350	5350	5340	543
460	20230628	131800	68407370	5340	5340	5340	5340	1793
461	20230628	131700	58832750	5330	5340	5340	5330	338
462	20230628	131600	57028830	5340	5340	5340	5330	606
463	20230628	131500	53793790	5340	5340	5340	5340	228
464	20230628	131400	52576270	5340	5340	5340	5340	119
465	20230628	131300	51940810	5340	5340	5340	5330	482
466	20230628	131200	49367930	5340	5340	5340	5340	238
467	20230628	131100	48097010	5340	5340	5340	5340	238
468	20230628	131000	46826090	5340	5340	5340	5340	72
469	20230628	130900	46441610	5340	5340	5340	5340	237
470	20230628	130800	45176030	5340	5340	5340	5340	3
471	20230628	130700	45160010	5330	5330	5330	5330	2
472	20230628	130600	45149350	5340	5340	5340	5340	0
473	20230628	130500	45149350	5340	5340	5340	5340	8
474	20230628	130400	45106630	5340	5340	5340	5340	0
475	20230628	130300	45106630	5340	5340	5340	5340	26
476	20230628	130200	44967790	5330	5330	5330	5330	0
477	20230628	130100	44967790	5330	5330	5330	5330	86
478	20230628	130000	44509410	5340	5340	5340	5340	0
479	20230628	125900	44509410	5340	5340	5340	5340	0
480	20230628	125800	44509410	5340	5340	5340	5340	0
481	20230628	125700	44509410	5340	5340	5340	5340	0
482	20230628	125600	44509410	5340	5340	5340	5340	0
483	20230628	125500	44509410	5340	5340	5340	5340	1
484	20230628	125400	44504070	5340	5340	5340	5340	0
485	20230628	125300	44504070	5340	5340	5340	5340	0
486	20230628	125200	44504070	5340	5340	5340	5340	1
487	20230628	125100	44498730	5340	5340	5340	5340	0
488	20230628	125000	44498730	5340	5340	5340	5340	4
489	20230628	124900	44477370	5340	5340	5340	5340	1
490	20230628	124800	44472030	5340	5340	5340	5340	0
491	20230628	124700	44472030	5340	5340	5340	5340	14
492	20230628	124600	44397270	5340	5340	5340	5340	40
493	20230628	124500	44183670	5330	5340	5340	5330	6
494	20230628	124400	44151670	5340	5340	5340	5340	2
495	20230628	124300	44140990	5340	5340	5340	5340	0
496	20230628	124200	44140990	5340	5340	5340	5340	6
497	20230628	124100	44108950	5340	5340	5340	5340	0
498	20230628	124000	44108950	5340	5340	5340	5340	18
499	20230628	123900	44012830	5330	5330	5330	5330	0
500	20230628	123800	44012830	5330	5330	5330	5330	32
501	20230628	123700	43842270	5340	5340	5340	5340	27
502	20230628	123600	43698090	5330	5330	5330	5330	90
503	20230628	123500	43218390	5340	5340	5340	5340	3
504	20230628	123400	43202370	5340	5340	5340	5340	0
505	20230628	123300	43202370	5340	5340	5340	5340	0
506	20230628	123200	43202370	5340	5340	5340	5340	8
507	20230628	123100	43159650	5330	5330	5330	5330	25
508	20230628	123000	43026400	5340	5340	5340	5340	2
509	20230628	122900	43015720	5340	5340	5340	5340	0
510	20230628	122800	43015720	5340	5340	5340	5340	0
511	20230628	122700	43015720	5340	5340	5340	5340	8
512	20230628	122600	42973000	5340	5340	5340	5340	0
513	20230628	122500	42973000	5340	5340	5340	5340	26
514	20230628	122400	42834160	5340	5340	5340	5340	0
515	20230628	122300	42834160	5340	5340	5340	5340	0
516	20230628	122200	42834160	5340	5330	5340	5330	362
517	20230628	122100	40903840	5330	5330	5330	5330	0
518	20230628	122000	40903840	5330	5330	5330	5330	10
519	20230628	121900	40850540	5330	5330	5330	5330	0
520	20230628	121800	40850540	5330	5330	5330	5330	0
521	20230628	121700	40850540	5330	5330	5330	5330	34
522	20230628	121600	40669320	5320	5320	5320	5320	0
523	20230628	121500	40669320	5320	5330	5330	5320	115
524	20230628	121400	40056680	5320	5320	5320	5320	124
525	20230628	121300	39397000	5320	5320	5320	5320	144
526	20230628	121200	38630920	5330	5330	5330	5330	11
527	20230628	121100	38572290	5320	5320	5320	5320	0
528	20230628	121000	38572290	5320	5320	5320	5320	3
529	20230628	120900	38556330	5330	5330	5330	5330	32
530	20230628	120800	38385770	5320	5320	5320	5320	0
531	20230628	120700	38385770	5320	5330	5330	5320	108
532	20230628	120600	37810810	5330	5330	5330	5330	0
533	20230628	120500	37810810	5330	5330	5330	5330	0
534	20230628	120400	37810810	5330	5320	5330	5320	93
535	20230628	120300	37315130	5330	5330	5330	5330	0
536	20230628	120200	37315130	5330	5330	5330	5330	107
537	20230628	120100	36744820	5330	5330	5330	5330	10
538	20230628	120000	36691520	5330	5330	5330	5330	10
539	20230628	115900	36638220	5330	5330	5330	5330	98
540	20230628	115800	36115880	5330	5330	5330	5330	0
541	20230628	115700	36115880	5330	5330	5330	5330	128
542	20230628	115600	35433640	5330	5330	5330	5330	0
543	20230628	115500	35433640	5330	5330	5330	5330	0
544	20230628	115400	35433640	5330	5310	5330	5300	1052
545	20230628	115300	29846500	5310	5310	5310	5310	300
546	20230628	115200	28253500	5310	5310	5310	5310	10
547	20230628	115100	28200400	5310	5310	5310	5310	0
548	20230628	115000	28200400	5310	5310	5310	5310	0
549	20230628	114900	28200400	5310	5310	5310	5310	33
550	20230628	114800	28025170	5310	5310	5310	5310	0
551	20230628	114700	28025170	5310	5310	5310	5310	100
552	20230628	114600	27494170	5310	5300	5310	5300	332
553	20230628	114500	25733820	5300	5300	5300	5300	0
554	20230628	114400	25733820	5300	5300	5300	5300	9
555	20230628	114300	25686120	5300	5300	5300	5300	0
556	20230628	114200	25686120	5300	5300	5300	5300	30
557	20230628	114100	25527120	5290	5290	5290	5290	50
558	20230628	114000	25262620	5270	5290	5290	5270	50
559	20230628	113900	24998300	5300	5300	5300	5300	0
560	20230628	113800	24998300	5300	5300	5300	5300	0
561	20230628	113700	24998300	5300	5300	5300	5300	0
562	20230628	113600	24998300	5300	5300	5300	5300	0
563	20230628	113500	24998300	5300	5300	5300	5300	0
564	20230628	113400	24998300	5300	5300	5300	5300	0
565	20230628	113300	24998300	5300	5300	5300	5300	0
566	20230628	113200	24998300	5300	5300	5300	5300	1
567	20230628	113100	24993000	5300	5300	5300	5300	3
568	20230628	113000	24977100	5300	5300	5300	5300	0
569	20230628	112900	24977100	5300	5300	5300	5300	0
570	20230628	112800	24977100	5300	5300	5300	5300	0
571	20230628	112700	24977100	5300	5300	5300	5300	0
572	20230628	112600	24977100	5300	5300	5300	5300	1
573	20230628	112500	24971800	5300	5300	5300	5300	0
574	20230628	112400	24971800	5300	5300	5300	5300	4
575	20230628	112300	24950600	5300	5300	5300	5300	0
576	20230628	112200	24950600	5300	5300	5300	5300	0
577	20230628	112100	24950600	5300	5300	5300	5300	13
578	20230628	112000	24881700	5300	5300	5300	5300	6
579	20230628	111900	24849900	5300	5290	5300	5290	152
580	20230628	111800	24045470	5300	5300	5300	5300	0
581	20230628	111700	24045470	5300	5300	5300	5300	0
582	20230628	111600	24045470	5300	5300	5300	5300	0
583	20230628	111500	24045470	5300	5300	5300	5300	0
584	20230628	111400	24045470	5300	5300	5300	5300	1
585	20230628	111300	24040170	5290	5290	5290	5290	0
586	20230628	111200	24040170	5290	5290	5290	5290	1
587	20230628	111100	24034880	5300	5300	5300	5300	1
588	20230628	111000	24029580	5300	5300	5300	5300	0
589	20230628	110900	24029580	5300	5300	5300	5300	5
590	20230628	110800	24003080	5300	5300	5300	5300	0
591	20230628	110700	24003080	5300	5300	5300	5300	0
592	20230628	110600	24003080	5300	5300	5300	5300	16
593	20230628	110500	23918280	5290	5290	5290	5290	10
594	20230628	110400	23865380	5300	5300	5300	5300	44
595	20230628	110300	23632180	5290	5290	5290	5290	120
596	20230628	110200	22997380	5290	5290	5290	5290	25
597	20230628	110100	22865130	5300	5300	5300	5300	0
598	20230628	110000	22865130	5300	5300	5300	5300	0
599	20230628	105900	22865130	5300	5300	5300	5300	0
600	20230628	105800	22865130	5300	5300	5300	5300	0
601	20230628	105700	22865130	5300	5300	5300	5300	0
602	20230628	105600	22865130	5300	5300	5300	5300	0
603	20230628	105500	22865130	5300	5300	5300	5300	0
604	20230628	105400	22865130	5300	5300	5300	5300	0
605	20230628	105300	22865130	5300	5300	5300	5300	0
606	20230628	105200	22865130	5300	5300	5300	5300	0
607	20230628	105100	22865130	5300	5300	5300	5300	1
608	20230628	105000	22859830	5300	5300	5300	5300	0
609	20230628	104900	22859830	5300	5300	5300	5300	4
610	20230628	104800	22838630	5300	5300	5300	5300	0
611	20230628	104700	22838630	5300	5300	5300	5300	0
612	20230628	104600	22838630	5300	5300	5300	5300	52
613	20230628	104500	22563030	5310	5310	5310	5310	0
614	20230628	104400	22563030	5310	5310	5310	5310	0
615	20230628	104300	22563030	5310	5310	5310	5310	0
616	20230628	104200	22563030	5310	5310	5310	5310	0
617	20230628	104100	22563030	5310	5310	5310	5310	0
618	20230628	104000	22563030	5310	5310	5310	5310	0
619	20230628	103900	22563030	5310	5310	5310	5310	0
620	20230628	103800	22563030	5310	5310	5310	5310	0
621	20230628	103700	22563030	5310	5310	5310	5310	0
622	20230628	103600	22563030	5310	5310	5310	5310	0
623	20230628	103500	22563030	5310	5310	5310	5310	0
624	20230628	103400	22563030	5310	5310	5310	5310	0
625	20230628	103300	22563030	5310	5310	5310	5310	0
626	20230628	103200	22563030	5310	5310	5310	5310	0
627	20230628	103100	22563030	5310	5310	5310	5310	1
628	20230628	103000	22557720	5310	5310	5310	5310	4
629	20230628	102900	22536480	5310	5310	5310	5310	0
630	20230628	102800	22536480	5310	5310	5310	5310	0
631	20230628	102700	22536480	5310	5310	5310	5310	0
632	20230628	102600	22536480	5310	5310	5310	5310	0
633	20230628	102500	22536480	5310	5310	5310	5310	0
634	20230628	102400	22536480	5310	5310	5310	5310	0
635	20230628	102300	22536480	5310	5310	5310	5310	1
636	20230628	102200	22531170	5310	5310	5310	5310	0
637	20230628	102100	22531170	5310	5310	5310	5310	1
638	20230628	102000	22525860	5320	5320	5320	5320	0
639	20230628	101900	22525860	5320	5320	5320	5320	0
640	20230628	101800	22525860	5320	5320	5320	5320	3
641	20230628	101700	22509900	5260	5260	5260	5260	10
642	20230628	101600	22457300	5320	5320	5320	5320	0
643	20230628	101500	22457300	5320	5320	5320	5320	0
644	20230628	101400	22457300	5320	5320	5320	5320	0
645	20230628	101300	22457300	5320	5320	5320	5320	0
646	20230628	101200	22457300	5320	5320	5320	5320	0
647	20230628	101100	22457300	5320	5320	5320	5320	0
648	20230628	101000	22457300	5320	5320	5320	5320	0
649	20230628	100900	22457300	5320	5320	5320	5320	0
650	20230628	100800	22457300	5320	5320	5320	5320	1
651	20230628	100700	22451980	5320	5320	5320	5320	4
652	20230628	100600	22430700	5320	5320	5320	5320	1
653	20230628	100500	22425380	5340	5340	5340	5340	0
654	20230628	100400	22425380	5340	5340	5340	5340	0
655	20230628	100300	22425380	5340	5340	5340	5340	2
656	20230628	100200	22414700	5340	5340	5340	5340	0
657	20230628	100100	22414700	5340	5340	5340	5340	0
658	20230628	100000	22414700	5340	5340	5340	5340	8
659	20230628	095900	22371980	5340	5340	5340	5340	0
660	20230628	095800	22371980	5340	5340	5340	5340	24
661	20230628	095700	22243820	5340	5340	5340	5340	0
662	20230628	095600	22243820	5340	5340	5340	5340	0
663	20230628	095500	22243820	5340	5330	5340	5330	116
664	20230628	095400	21624720	5330	5330	5330	5330	0
665	20230628	095300	21624720	5330	5330	5330	5330	21
666	20230628	095200	21512790	5330	5330	5330	5330	0
667	20230628	095100	21512790	5330	5330	5330	5330	20
668	20230628	095000	21406190	5240	5340	5340	5240	174
669	20230628	094900	20481330	5330	5330	5330	5330	0
670	20230628	094800	20481330	5330	5340	5340	5330	173
671	20230628	094700	19558610	5330	5330	5330	5330	484
672	20230628	094600	16978890	5340	5340	5340	5340	0
673	20230628	094500	16978890	5340	5340	5340	5340	6
674	20230628	094400	16946850	5340	5340	5340	5340	0
675	20230628	094300	16946850	5340	5340	5340	5340	19
676	20230628	094200	16845390	5340	5340	5340	5340	0
677	20230628	094100	16845390	5340	5340	5340	5340	0
678	20230628	094000	16845390	5340	5340	5340	5340	65
679	20230628	093900	16498290	5340	5340	5340	5340	0
680	20230628	093800	16498290	5340	5340	5340	5340	48
681	20230628	093700	16241970	5340	5340	5340	5340	0
682	20230628	093600	16241970	5340	5340	5340	5340	0
683	20230628	093500	16241970	5340	5340	5340	5340	79
684	20230628	093400	15820110	5340	5340	5340	5340	0
685	20230628	093300	15820110	5340	5340	5340	5340	56
686	20230628	093200	15521070	5340	5340	5340	5340	3
687	20230628	093100	15505050	5330	5330	5330	5330	3
688	20230628	093000	15489060	5340	5340	5340	5340	70
689	20230628	092900	15115260	5330	5330	5330	5330	5
690	20230628	092800	15088610	5340	5340	5340	5340	65
691	20230628	092700	14741510	5330	5330	5330	5330	50
692	20230628	092600	14475010	5330	5330	5330	5330	0
693	20230628	092500	14475010	5330	5330	5330	5330	84
694	20230628	092400	14027290	5260	5260	5260	5260	114
695	20230628	092300	13427650	5290	5340	5340	5290	91
696	20230628	092200	12943710	5340	5340	5340	5340	0
697	20230628	092100	12943710	5340	5340	5340	5340	0
698	20230628	092000	12943710	5340	5340	5340	5340	74
699	20230628	091900	12548550	5340	5340	5340	5340	0
700	20230628	091800	12548550	5340	5340	5340	5340	0
701	20230628	091700	12548550	5340	5340	5340	5340	62
702	20230628	091600	12217470	5340	5300	5340	5300	300
703	20230628	091500	10623870	5290	5290	5290	5290	48
704	20230628	091400	10369950	5290	5290	5290	5290	0
705	20230628	091300	10369950	5290	5290	5290	5290	0
706	20230628	091200	10369950	5290	5290	5290	5290	48
707	20230628	091100	10116030	5300	5300	5300	5300	0
708	20230628	091000	10116030	5300	5300	5300	5290	87
709	20230628	090900	9654940	5230	5270	5270	5230	140
710	20230628	090800	8922340	5340	5340	5340	5340	50
711	20230628	090700	8655340	5340	5300	5340	5290	1595
712	20230628	090600	190680	5300	5300	5300	5300	0
713	20230628	090500	190680	5300	5300	5300	5300	5
714	20230628	090400	164180	5290	5290	5290	5290	11
715	20230628	090300	105990	5300	5300	5300	5300	0
716	20230628	090200	105990	5300	5290	5300	5290	5
717	20230628	090100	79500	5300	5300	5300	5300	0
718	20230628	090000	79500	5300	5300	5300	5300	15