KissMeData/321260/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	204100	691228420	2860	2860	2860	2860	6986
3	20230626	204000	691228420	2860	2860	2860	2860	0
4	20230626	203900	691228420	2860	2860	2860	2860	0
5	20230626	203800	691228420	2860	2860	2860	2860	0
6	20230626	203700	691228420	2860	2860	2860	2860	0
7	20230626	203600	691228420	2860	2860	2860	2860	0
8	20230626	203500	691228420	2860	2860	2860	2860	0
9	20230626	203400	691228420	2860	2860	2860	2860	0
10	20230626	203300	691228420	2860	2860	2860	2860	0
11	20230626	203200	691228420	2860	2860	2860	2860	0
12	20230626	203100	691228420	2860	2860	2860	2860	0
13	20230626	203000	691228420	2860	2860	2860	2860	0
14	20230626	202900	691228420	2860	2860	2860	2860	0
15	20230626	202800	691228420	2860	2860	2860	2860	0
16	20230626	202700	691228420	2860	2860	2860	2860	0
17	20230626	202600	691228420	2860	2860	2860	2860	0
18	20230626	202500	691228420	2860	2860	2860	2860	0
19	20230626	202400	691228420	2860	2860	2860	2860	0
20	20230626	202300	691228420	2860	2860	2860	2860	0
21	20230626	202200	691228420	2860	2860	2860	2860	0
22	20230626	202100	691228420	2860	2860	2860	2860	0
23	20230626	202000	691228420	2860	2860	2860	2860	0
24	20230626	201900	691228420	2860	2860	2860	2860	0
25	20230626	201800	691228420	2860	2860	2860	2860	0
26	20230626	201700	691228420	2860	2860	2860	2860	0
27	20230626	201600	691228420	2860	2860	2860	2860	0
28	20230626	201500	691228420	2860	2860	2860	2860	0
29	20230626	201400	691228420	2860	2860	2860	2860	0
30	20230626	201300	691228420	2860	2860	2860	2860	0
31	20230626	201200	691228420	2860	2860	2860	2860	0
32	20230626	201100	691228420	2860	2860	2860	2860	6986
33	20230626	201000	691228420	2860	2860	2860	2860	0
34	20230626	200900	691228420	2860	2860	2860	2860	0
35	20230626	200800	691228420	2860	2860	2860	2860	0
36	20230626	200700	691228420	2860	2860	2860	2860	0
37	20230626	200600	691228420	2860	2860	2860	2860	0
38	20230626	200500	691228420	2860	2860	2860	2860	0
39	20230626	200400	691228420	2860	2860	2860	2860	0
40	20230626	200300	691228420	2860	2860	2860	2860	0
41	20230626	200200	691228420	2860	2860	2860	2860	0
42	20230626	200100	691228420	2860	2860	2860	2860	0
43	20230626	200000	691228420	2860	2860	2860	2860	0
44	20230626	195900	691228420	2860	2860	2860	2860	0
45	20230626	195800	691228420	2860	2860	2860	2860	0
46	20230626	195700	691228420	2860	2860	2860	2860	0
47	20230626	195600	691228420	2860	2860	2860	2860	0
48	20230626	195500	691228420	2860	2860	2860	2860	0
49	20230626	195400	691228420	2860	2860	2860	2860	0
50	20230626	195300	691228420	2860	2860	2860	2860	0
51	20230626	195200	691228420	2860	2860	2860	2860	0
52	20230626	195100	691228420	2860	2860	2860	2860	0
53	20230626	195000	691228420	2860	2860	2860	2860	0
54	20230626	194900	691228420	2860	2860	2860	2860	0
55	20230626	194800	691228420	2860	2860	2860	2860	0
56	20230626	194700	691228420	2860	2860	2860	2860	0
57	20230626	194600	691228420	2860	2860	2860	2860	0
58	20230626	194500	691228420	2860	2860	2860	2860	0
59	20230626	194400	691228420	2860	2860	2860	2860	0
60	20230626	194300	691228420	2860	2860	2860	2860	0
61	20230626	194200	691228420	2860	2860	2860	2860	0
62	20230626	194100	691228420	2860	2860	2860	2860	6986
63	20230626	194000	691228420	2860	2860	2860	2860	0
64	20230626	193900	691228420	2860	2860	2860	2860	0
65	20230626	193800	691228420	2860	2860	2860	2860	0
66	20230626	193700	691228420	2860	2860	2860	2860	0
67	20230626	193600	691228420	2860	2860	2860	2860	0
68	20230626	193500	691228420	2860	2860	2860	2860	0
69	20230626	193400	691228420	2860	2860	2860	2860	0
70	20230626	193300	691228420	2860	2860	2860	2860	0
71	20230626	193200	691228420	2860	2860	2860	2860	0
72	20230626	193100	691228420	2860	2860	2860	2860	0
73	20230626	193000	691228420	2860	2860	2860	2860	0
74	20230626	192900	691228420	2860	2860	2860	2860	0
75	20230626	192800	691228420	2860	2860	2860	2860	0
76	20230626	192700	691228420	2860	2860	2860	2860	0
77	20230626	192600	691228420	2860	2860	2860	2860	0
78	20230626	192500	691228420	2860	2860	2860	2860	0
79	20230626	192400	691228420	2860	2860	2860	2860	0
80	20230626	192300	691228420	2860	2860	2860	2860	0
81	20230626	192200	691228420	2860	2860	2860	2860	0
82	20230626	192100	691228420	2860	2860	2860	2860	0
83	20230626	192000	691228420	2860	2860	2860	2860	0
84	20230626	191900	691228420	2860	2860	2860	2860	0
85	20230626	191800	691228420	2860	2860	2860	2860	0
86	20230626	191700	691228420	2860	2860	2860	2860	0
87	20230626	191600	691228420	2860	2860	2860	2860	0
88	20230626	191500	691228420	2860	2860	2860	2860	0
89	20230626	191400	691228420	2860	2860	2860	2860	0
90	20230626	191300	691228420	2860	2860	2860	2860	0
91	20230626	191200	691228420	2860	2860	2860	2860	0
92	20230626	191100	691228420	2860	2860	2860	2860	6986
93	20230626	191000	691228420	2860	2860	2860	2860	0
94	20230626	190900	691228420	2860	2860	2860	2860	0
95	20230626	190800	691228420	2860	2860	2860	2860	0
96	20230626	190700	691228420	2860	2860	2860	2860	0
97	20230626	190600	691228420	2860	2860	2860	2860	0
98	20230626	190500	691228420	2860	2860	2860	2860	0
99	20230626	190400	691228420	2860	2860	2860	2860	0
100	20230626	190300	691228420	2860	2860	2860	2860	0
101	20230626	190200	691228420	2860	2860	2860	2860	0
102	20230626	190100	691228420	2860	2860	2860	2860	0
103	20230626	190000	691228420	2860	2860	2860	2860	0
104	20230626	185900	691228420	2860	2860	2860	2860	0
105	20230626	185800	691228420	2860	2860	2860	2860	0
106	20230626	185700	691228420	2860	2860	2860	2860	0
107	20230626	185600	691228420	2860	2860	2860	2860	0
108	20230626	185500	691228420	2860	2860	2860	2860	0
109	20230626	185400	691228420	2860	2860	2860	2860	0
110	20230626	185300	691228420	2860	2860	2860	2860	0
111	20230626	185200	691228420	2860	2860	2860	2860	0
112	20230626	185100	691228420	2860	2860	2860	2860	0
113	20230626	185000	691228420	2860	2860	2860	2860	0
114	20230626	184900	691228420	2860	2860	2860	2860	0
115	20230626	184800	691228420	2860	2860	2860	2860	0
116	20230626	184700	691228420	2860	2860	2860	2860	0
117	20230626	184600	691228420	2860	2860	2860	2860	0
118	20230626	184500	691228420	2860	2860	2860	2860	0
119	20230626	184400	691228420	2860	2860	2860	2860	0
120	20230626	184300	691228420	2860	2860	2860	2860	0
121	20230626	184200	691228420	2860	2860	2860	2860	0
122	20230626	184100	691228420	2860	2860	2860	2860	6986
123	20230626	184000	691228420	2860	2860	2860	2860	0
124	20230626	183900	691228420	2860	2860	2860	2860	0
125	20230626	183800	691228420	2860	2860	2860	2860	0
126	20230626	183700	691228420	2860	2860	2860	2860	0
127	20230626	183600	691228420	2860	2860	2860	2860	0
128	20230626	183500	691228420	2860	2860	2860	2860	0
129	20230626	183400	691228420	2860	2860	2860	2860	0
130	20230626	183300	691228420	2860	2860	2860	2860	0
131	20230626	183200	691228420	2860	2860	2860	2860	0
132	20230626	183100	691228420	2860	2860	2860	2860	0
133	20230626	183000	691228420	2860	2860	2860	2860	0
134	20230626	182900	691228420	2860	2860	2860	2860	0
135	20230626	182800	691228420	2860	2860	2860	2860	0
136	20230626	182700	691228420	2860	2860	2860	2860	0
137	20230626	182600	691228420	2860	2860	2860	2860	0
138	20230626	182500	691228420	2860	2860	2860	2860	0
139	20230626	182400	691228420	2860	2860	2860	2860	0
140	20230626	182300	691228420	2860	2860	2860	2860	0
141	20230626	182200	691228420	2860	2860	2860	2860	0
142	20230626	182100	691228420	2860	2860	2860	2860	0
143	20230626	182000	691228420	2860	2860	2860	2860	0
144	20230626	181900	691228420	2860	2860	2860	2860	0
145	20230626	181800	691228420	2860	2860	2860	2860	0
146	20230626	181700	691228420	2860	2860	2860	2860	0
147	20230626	181600	691228420	2860	2860	2860	2860	0
148	20230626	181500	691228420	2860	2860	2860	2860	0
149	20230626	181400	691228420	2860	2860	2860	2860	0
150	20230626	181300	691228420	2860	2860	2860	2860	0
151	20230626	181200	691228420	2860	2860	2860	2860	0
152	20230626	181100	691228420	2860	2860	2860	2860	6986
153	20230626	181000	691228420	2860	2860	2860	2860	0
154	20230626	180900	691228420	2860	2860	2860	2860	0
155	20230626	180800	691228420	2860	2860	2860	2860	0
156	20230626	180700	691228420	2860	2860	2860	2860	0
157	20230626	180600	691228420	2860	2860	2860	2860	0
158	20230626	180500	691228420	2860	2860	2860	2860	0
159	20230626	180400	691228420	2860	2860	2860	2860	0
160	20230626	180300	691228420	2860	2860	2860	2860	0
161	20230626	180200	691228420	2860	2860	2860	2860	0
162	20230626	180100	691228420	2860	2860	2860	2860	0
163	20230626	180000	691228420	2860	2860	2860	2860	0
164	20230626	175900	691228420	2860	2860	2860	2860	0
165	20230626	175800	691228420	2860	2860	2860	2860	0
166	20230626	175700	691228420	2860	2860	2860	2860	0
167	20230626	175600	691228420	2860	2860	2860	2860	0
168	20230626	175500	691228420	2860	2860	2860	2860	0
169	20230626	175400	691228420	2860	2860	2860	2860	0
170	20230626	175300	691228420	2860	2860	2860	2860	0
171	20230626	175200	691228420	2860	2860	2860	2860	0
172	20230626	175100	691228420	2860	2860	2860	2860	0
173	20230626	175000	691228420	2860	2860	2860	2860	0
174	20230626	174900	691228420	2860	2860	2860	2860	0
175	20230626	174800	691228420	2860	2860	2860	2860	0
176	20230626	174700	691228420	2860	2860	2860	2860	0
177	20230626	174600	691228420	2860	2860	2860	2860	0
178	20230626	174500	691228420	2860	2860	2860	2860	0
179	20230626	174400	691228420	2860	2860	2860	2860	0
180	20230626	174300	691228420	2860	2860	2860	2860	0
181	20230626	174200	691228420	2860	2860	2860	2860	0
182	20230626	174100	691228420	2860	2860	2860	2860	6986
183	20230626	174000	691228420	2860	2860	2860	2860	0
184	20230626	173900	691228420	2860	2860	2860	2860	0
185	20230626	173800	691228420	2860	2860	2860	2860	0
186	20230626	173700	691228420	2860	2860	2860	2860	0
187	20230626	173600	691228420	2860	2860	2860	2860	0
188	20230626	173500	691228420	2860	2860	2860	2860	0
189	20230626	173400	691228420	2860	2860	2860	2860	0
190	20230626	173300	691228420	2860	2860	2860	2860	0
191	20230626	173200	691228420	2860	2860	2860	2860	0
192	20230626	173100	691228420	2860	2860	2860	2860	0
193	20230626	173000	691228420	2860	2860	2860	2860	0
194	20230626	172900	691228420	2860	2860	2860	2860	0
195	20230626	172800	691228420	2860	2860	2860	2860	0
196	20230626	172700	691228420	2860	2860	2860	2860	0
197	20230626	172600	691228420	2860	2860	2860	2860	0
198	20230626	172500	691228420	2860	2860	2860	2860	0
199	20230626	172400	691228420	2860	2860	2860	2860	0
200	20230626	172300	691228420	2860	2860	2860	2860	0
201	20230626	172200	691228420	2860	2860	2860	2860	0
202	20230626	172100	691228420	2860	2860	2860	2860	0
203	20230626	172000	691228420	2860	2860	2860	2860	0
204	20230626	171900	691228420	2860	2860	2860	2860	0
205	20230626	171800	691228420	2860	2860	2860	2860	0
206	20230626	171700	691228420	2860	2860	2860	2860	0
207	20230626	171600	691228420	2860	2860	2860	2860	0
208	20230626	171500	691228420	2860	2860	2860	2860	0
209	20230626	171400	691228420	2860	2860	2860	2860	0
210	20230626	171300	691228420	2860	2860	2860	2860	0
211	20230626	171200	691228420	2860	2860	2860	2860	0
212	20230626	171100	691228420	2860	2860	2860	2860	6986
213	20230626	171000	691228420	2860	2860	2860	2860	0
214	20230626	170900	691228420	2860	2860	2860	2860	0
215	20230626	170800	691228420	2860	2860	2860	2860	0
216	20230626	170700	691228420	2860	2860	2860	2860	0
217	20230626	170600	691228420	2860	2860	2860	2860	0
218	20230626	170500	691228420	2860	2860	2860	2860	0
219	20230626	170400	691228420	2860	2860	2860	2860	0
220	20230626	170300	691228420	2860	2860	2860	2860	0
221	20230626	170200	691228420	2860	2860	2860	2860	0
222	20230626	170100	691228420	2860	2860	2860	2860	0
223	20230626	170000	691228420	2860	2860	2860	2860	0
224	20230626	165900	691228420	2860	2860	2860	2860	0
225	20230626	165800	691228420	2860	2860	2860	2860	0
226	20230626	165700	691228420	2860	2860	2860	2860	0
227	20230626	165600	691228420	2860	2860	2860	2860	0
228	20230626	165500	691228420	2860	2860	2860	2860	0
229	20230626	165400	691228420	2860	2860	2860	2860	0
230	20230626	165300	691228420	2860	2860	2860	2860	0
231	20230626	165200	691228420	2860	2860	2860	2860	0
232	20230626	165100	691228420	2860	2860	2860	2860	0
233	20230626	165000	691228420	2860	2860	2860	2860	0
234	20230626	164900	691228420	2860	2860	2860	2860	0
235	20230626	164800	691228420	2860	2860	2860	2860	0
236	20230626	164700	691228420	2860	2860	2860	2860	0
237	20230626	164600	691228420	2860	2860	2860	2860	0
238	20230626	164500	691228420	2860	2860	2860	2860	0
239	20230626	164400	691228420	2860	2860	2860	2860	0
240	20230626	164300	691228420	2860	2860	2860	2860	0
241	20230626	164200	691228420	2860	2860	2860	2860	0
242	20230626	164100	691228420	2860	2860	2860	2860	6986
243	20230626	164000	691228420	2860	2860	2860	2860	0
244	20230626	163900	691228420	2860	2860	2860	2860	0
245	20230626	163800	691228420	2860	2860	2860	2860	0
246	20230626	163700	691228420	2860	2860	2860	2860	0
247	20230626	163600	691228420	2860	2860	2860	2860	0
248	20230626	163500	691228420	2860	2860	2860	2860	0
249	20230626	163400	691228420	2860	2860	2860	2860	0
250	20230626	163300	691228420	2860	2860	2860	2860	0
251	20230626	163200	691228420	2860	2860	2860	2860	0
252	20230626	163100	691228420	2860	2860	2860	2860	0
253	20230626	163000	691228420	2860	2860	2860	2860	0
254	20230626	162900	691228420	2860	2860	2860	2860	0
255	20230626	162800	691228420	2860	2860	2860	2860	0
256	20230626	162700	691228420	2860	2860	2860	2860	0
257	20230626	162600	691228420	2860	2860	2860	2860	0
258	20230626	162500	691228420	2860	2860	2860	2860	0
259	20230626	162400	691228420	2860	2860	2860	2860	0
260	20230626	162300	691228420	2860	2860	2860	2860	0
261	20230626	162200	691228420	2860	2860	2860	2860	0
262	20230626	162100	691228420	2860	2860	2860	2860	0
263	20230626	162000	691228420	2860	2860	2860	2860	0
264	20230626	161900	691228420	2860	2860	2860	2860	0
265	20230626	161800	691228420	2860	2860	2860	2860	0
266	20230626	161700	691228420	2860	2860	2860	2860	0
267	20230626	161600	691228420	2860	2860	2860	2860	0
268	20230626	161500	691228420	2860	2860	2860	2860	0
269	20230626	161400	691228420	2860	2860	2860	2860	0
270	20230626	161300	691228420	2860	2860	2860	2860	0
271	20230626	161200	691228420	2860	2860	2860	2860	0
272	20230626	161100	691228420	2860	2860	2860	2860	6986
273	20230626	161000	691228420	2860	2860	2860	2860	0
274	20230626	160900	691228420	2860	2860	2860	2860	0
275	20230626	160800	691228420	2860	2860	2860	2860	0
276	20230626	160700	691228420	2860	2860	2860	2860	0
277	20230626	160600	691228420	2860	2860	2860	2860	0
278	20230626	160500	691228420	2860	2860	2860	2860	0
279	20230626	160400	691228420	2860	2860	2860	2860	0
280	20230626	160300	691228420	2860	2860	2860	2860	0
281	20230626	160200	691228420	2860	2860	2860	2860	0
282	20230626	160100	691228420	2860	2860	2860	2860	0
283	20230626	160000	691228420	2860	2860	2860	2860	0
284	20230626	155900	691228420	2860	2860	2860	2860	0
285	20230626	155800	691228420	2860	2860	2860	2860	0
286	20230626	155700	691228420	2860	2860	2860	2860	0
287	20230626	155600	691228420	2860	2860	2860	2860	0
288	20230626	155500	691228420	2860	2860	2860	2860	0
289	20230626	155400	691228420	2860	2860	2860	2860	0
290	20230626	155300	691228420	2860	2860	2860	2860	0
291	20230626	155200	691228420	2860	2860	2860	2860	0
292	20230626	155100	691228420	2860	2860	2860	2860	0
293	20230626	155000	691228420	2860	2860	2860	2860	0
294	20230626	154900	691228420	2860	2860	2860	2860	0
295	20230626	154800	691228420	2860	2860	2860	2860	0
296	20230626	154700	691228420	2860	2860	2860	2860	0
297	20230626	154600	691228420	2860	2860	2860	2860	0
298	20230626	154500	691228420	2860	2860	2860	2860	0
299	20230626	154400	691228420	2860	2860	2860	2860	0
300	20230626	154300	691228420	2860	2860	2860	2860	0
301	20230626	154200	691228420	2860	2860	2860	2860	0
302	20230626	154100	691228420	2860	2860	2860	2860	6986
303	20230626	154000	691228420	2860	2860	2860	2860	0
304	20230626	153900	691228420	2860	2860	2860	2860	0
305	20230626	153800	691228420	2860	2860	2860	2860	0
306	20230626	153700	691228420	2860	2860	2860	2860	0
307	20230626	153600	691228420	2860	2860	2860	2860	0
308	20230626	153500	691228420	2860	2860	2860	2860	0
309	20230626	153400	691228420	2860	2860	2860	2860	0
310	20230626	153300	691228420	2860	2860	2860	2860	0
311	20230626	153200	691228420	2860	2860	2860	2860	0
312	20230626	153100	691228420	2860	2860	2860	2860	0
313	20230626	153000	691228420	2860	2860	2860	2860	6986
314	20230626	152900	671248460	2855	2855	2855	2855	0
315	20230626	152800	671248460	2855	2855	2855	2855	0
316	20230626	152700	671248460	2855	2855	2855	2855	0
317	20230626	152600	671248460	2855	2855	2855	2855	0
318	20230626	152500	671248460	2855	2855	2855	2855	0
319	20230626	152400	671248460	2855	2855	2855	2855	0
320	20230626	152300	671248460	2855	2855	2855	2855	0
321	20230626	152200	671248460	2855	2855	2855	2855	0
322	20230626	152100	671248460	2855	2855	2855	2855	0
323	20230626	152000	671248460	2855	2855	2855	2855	0
324	20230626	151900	671248460	2855	2845	2855	2845	1054
325	20230626	151800	668239940	2845	2845	2845	2845	120
326	20230626	151700	667898540	2845	2845	2845	2845	0
327	20230626	151600	667898540	2845	2845	2845	2845	0
328	20230626	151500	667898540	2845	2845	2845	2845	770
329	20230626	151400	665707890	2850	2845	2850	2845	415
330	20230626	151300	664526170	2850	2850	2850	2850	0
331	20230626	151200	664526170	2850	2850	2850	2850	65
332	20230626	151100	664340920	2850	2850	2850	2850	200
333	20230626	151000	663770920	2845	2850	2850	2845	2220
334	20230626	150900	657444020	2845	2845	2845	2845	77
335	20230626	150800	657224955	2845	2845	2845	2845	50
336	20230626	150700	657082705	2845	2840	2845	2840	1685
337	20230626	150600	652292265	2850	2845	2850	2845	100
338	20230626	150500	652007555	2845	2845	2845	2845	40
339	20230626	150400	651893755	2845	2845	2845	2845	2
340	20230626	150300	651888065	2840	2840	2840	2840	49
341	20230626	150200	651748905	2840	2840	2840	2840	3
342	20230626	150100	651740385	2840	2840	2840	2840	23
343	20230626	150000	651675065	2840	2840	2840	2840	150
344	20230626	145900	651249065	2840	2840	2840	2840	0
345	20230626	145800	651249065	2840	2840	2840	2840	1364
346	20230626	145700	647375305	2840	2840	2840	2840	0
347	20230626	145600	647375305	2840	2840	2840	2840	0
348	20230626	145500	647375305	2840	2840	2840	2840	150
349	20230626	145400	646949305	2840	2840	2840	2840	540
350	20230626	145300	645415705	2835	2835	2835	2835	600
351	20230626	145200	643714705	2840	2840	2850	2840	2095
352	20230626	145100	637757230	2850	2845	2850	2845	230
353	20230626	145000	637102730	2845	2845	2845	2845	476
354	20230626	144900	635748510	2845	2845	2845	2845	0
355	20230626	144800	635748510	2845	2845	2845	2845	22
356	20230626	144700	635685920	2845	2845	2845	2845	0
357	20230626	144600	635685920	2845	2840	2845	2840	1624
358	20230626	144500	631069000	2840	2840	2840	2840	0
359	20230626	144400	631069000	2840	2840	2840	2840	0
360	20230626	144300	631069000	2840	2840	2840	2840	141
361	20230626	144200	630668560	2835	2835	2835	2830	3246
362	20230626	144100	621467185	2835	2835	2835	2835	0
363	20230626	144000	621467185	2835	2835	2835	2835	51
364	20230626	143900	621322600	2835	2835	2835	2835	4
365	20230626	143800	621311260	2835	2830	2835	2830	447
366	20230626	143700	620044020	2835	2835	2835	2835	70
367	20230626	143600	619845570	2835	2835	2835	2835	110
368	20230626	143500	619533720	2835	2835	2835	2835	0
369	20230626	143400	619533720	2835	2835	2835	2835	4
370	20230626	143300	619522380	2835	2835	2835	2835	0
371	20230626	143200	619522380	2835	2835	2835	2835	0
372	20230626	143100	619522380	2835	2830	2835	2830	71
373	20230626	143000	619321325	2835	2835	2835	2835	6
374	20230626	142900	619304315	2835	2835	2835	2835	380
375	20230626	142800	618227015	2840	2840	2840	2840	0
376	20230626	142700	618227015	2840	2840	2840	2840	1
377	20230626	142600	618224175	2840	2840	2840	2840	0
378	20230626	142500	618224175	2840	2840	2840	2840	12
379	20230626	142400	618190095	2840	2840	2840	2840	327
380	20230626	142300	617261415	2840	2840	2840	2840	5
381	20230626	142200	617247215	2840	2835	2840	2835	507
382	20230626	142100	615807485	2835	2840	2840	2835	2030
383	20230626	142000	610051965	2840	2845	2845	2840	401
384	20230626	141900	608913120	2845	2840	2845	2840	298
385	20230626	141800	608066260	2840	2840	2840	2840	10
386	20230626	141700	608037860	2840	2840	2840	2840	79
387	20230626	141600	607813500	2840	2840	2840	2840	101
388	20230626	141500	607526660	2840	2840	2840	2840	300
389	20230626	141400	606674660	2845	2845	2845	2845	0
390	20230626	141300	606674660	2845	2845	2845	2845	0
391	20230626	141200	606674660	2845	2845	2845	2845	18
392	20230626	141100	606623450	2845	2845	2845	2845	35
393	20230626	141000	606523875	2845	2845	2845	2845	1
394	20230626	140900	606521030	2840	2840	2840	2840	182
395	20230626	140800	606004150	2840	2840	2840	2840	50
396	20230626	140700	605862150	2840	2840	2840	2840	41
397	20230626	140600	605745710	2845	2840	2845	2840	855
398	20230626	140500	603317495	2840	2840	2840	2840	15
399	20230626	140400	603274895	2840	2840	2840	2840	402
400	20230626	140300	602133215	2840	2840	2840	2840	13
401	20230626	140200	602096295	2840	2845	2845	2840	17
402	20230626	140100	602047990	2840	2840	2840	2840	342
403	20230626	140000	601076710	2845	2845	2845	2845	1
404	20230626	135900	601073865	2840	2845	2845	2840	83
405	20230626	135800	600838060	2840	2840	2840	2840	28
406	20230626	135700	600758540	2840	2840	2840	2840	28
407	20230626	135600	600679020	2840	2840	2840	2840	18
408	20230626	135500	600627900	2845	2845	2845	2845	200
409	20230626	135400	600058900	2845	2840	2850	2840	1253
410	20230626	135300	596498860	2840	2840	2840	2840	5
411	20230626	135200	596484660	2835	2840	2840	2835	808
412	20230626	135100	594192480	2840	2840	2840	2840	1002
413	20230626	135000	591346800	2840	2840	2840	2840	1
414	20230626	134900	591343960	2835	2835	2835	2835	0
415	20230626	134800	591343960	2835	2835	2835	2835	0
416	20230626	134700	591343960	2835	2835	2835	2835	1
417	20230626	134600	591341125	2835	2835	2835	2835	1
418	20230626	134500	591338290	2835	2835	2835	2835	1200
419	20230626	134400	587936290	2835	2835	2835	2835	0
420	20230626	134300	587936290	2835	2835	2835	2835	0
421	20230626	134200	587936290	2835	2835	2835	2835	0
422	20230626	134100	587936290	2835	2830	2835	2830	23
423	20230626	134000	587871090	2825	2845	2845	2825	895
424	20230626	133900	585338640	2835	2835	2835	2835	10
425	20230626	133800	585310290	2835	2835	2835	2835	5
426	20230626	133700	585296115	2835	2835	2835	2835	20
427	20230626	133600	585239415	2835	2835	2835	2835	1
428	20230626	133500	585236580	2830	2840	2845	2830	5570
429	20230626	133400	569441555	2840	2840	2840	2840	219
430	20230626	133300	568819595	2840	2840	2840	2840	1419
431	20230626	133200	564789635	2840	2840	2840	2840	11
432	20230626	133100	564758395	2845	2845	2845	2845	30
433	20230626	133000	564673045	2840	2845	2845	2840	2
434	20230626	132900	564667360	2840	2840	2840	2840	242
435	20230626	132800	563980080	2840	2840	2840	2840	10
436	20230626	132700	563951680	2840	2840	2840	2840	0
437	20230626	132600	563951680	2840	2840	2840	2840	535
438	20230626	132500	562432280	2840	2845	2845	2840	69
439	20230626	132400	562236075	2845	2845	2845	2845	600
440	20230626	132300	560529075	2845	2845	2845	2845	1
441	20230626	132200	560526230	2850	2850	2850	2850	338
442	20230626	132100	559562930	2850	2850	2850	2850	400
443	20230626	132000	558422930	2850	2850	2850	2850	2
444	20230626	131900	558417230	2845	2840	2845	2840	24
445	20230626	131800	558348975	2840	2840	2840	2840	0
446	20230626	131700	558348975	2840	2840	2840	2840	0
447	20230626	131600	558348975	2840	2840	2840	2840	0
448	20230626	131500	558348975	2840	2840	2840	2840	2
449	20230626	131400	558343295	2840	2840	2840	2840	201
450	20230626	131300	557772455	2840	2840	2840	2840	0
451	20230626	131200	557772455	2840	2840	2850	2840	377
452	20230626	131100	556701675	2850	2850	2850	2850	0
453	20230626	131000	556701675	2850	2850	2850	2850	2237
454	20230626	130900	550326225	2845	2835	2845	2835	6603
455	20230626	130800	531575740	2835	2840	2840	2835	510
456	20230626	130700	530129840	2835	2835	2835	2835	0
457	20230626	130600	530129840	2835	2835	2835	2835	0
458	20230626	130500	530129840	2835	2835	2835	2835	11
459	20230626	130400	530098655	2835	2835	2835	2835	606
460	20230626	130300	528380645	2835	2835	2835	2835	51
461	20230626	130200	528236060	2835	2835	2835	2835	105
462	20230626	130100	527938385	2840	2840	2840	2840	0
463	20230626	130000	527938385	2840	2840	2840	2840	44
464	20230626	125900	527813425	2840	2835	2840	2835	1100
465	20230626	125800	524694425	2835	2835	2835	2835	0
466	20230626	125700	524694425	2835	2840	2840	2835	2476
467	20230626	125600	517667585	2840	2845	2845	2840	4761
468	20230626	125500	504140535	2845	2845	2845	2845	693
469	20230626	125400	502168950	2850	2850	2850	2850	0
470	20230626	125300	502168950	2850	2850	2850	2850	0
471	20230626	125200	502168950	2850	2850	2850	2850	0
472	20230626	125100	502168950	2850	2850	2850	2850	0
473	20230626	125000	502168950	2850	2850	2850	2850	1
474	20230626	124900	502166100	2855	2855	2855	2855	0
475	20230626	124800	502166100	2855	2855	2855	2855	0
476	20230626	124700	502166100	2855	2850	2855	2845	1945
477	20230626	124600	496631065	2850	2850	2850	2850	2719
478	20230626	124500	488881915	2855	2855	2855	2855	101
479	20230626	124400	488593560	2850	2850	2850	2850	318
480	20230626	124300	487687260	2855	2855	2855	2855	46
481	20230626	124200	487555930	2855	2855	2855	2855	20
482	20230626	124100	487498830	2855	2855	2855	2855	53
483	20230626	124000	487347515	2855	2855	2855	2855	1
484	20230626	123900	487344660	2855	2855	2855	2855	225
485	20230626	123800	486702285	2855	2855	2855	2855	300
486	20230626	123700	485845785	2855	2855	2855	2855	612
487	20230626	123600	484098525	2855	2855	2855	2855	20
488	20230626	123500	484041425	2855	2855	2855	2855	0
489	20230626	123400	484041425	2855	2855	2855	2855	0
490	20230626	123300	484041425	2855	2855	2855	2855	0
491	20230626	123200	484041425	2855	2855	2855	2855	0
492	20230626	123100	484041425	2855	2855	2855	2855	53
493	20230626	123000	483890110	2855	2855	2855	2855	801
494	20230626	122900	481603255	2855	2855	2855	2855	9
495	20230626	122800	481577560	2860	2860	2860	2860	0
496	20230626	122700	481577560	2860	2860	2860	2860	0
497	20230626	122600	481577560	2860	2860	2860	2855	1160
498	20230626	122500	478264960	2860	2860	2860	2860	2
499	20230626	122400	478259240	2860	2860	2860	2860	0
500	20230626	122300	478259240	2860	2860	2860	2860	2
501	20230626	122200	478253520	2860	2860	2865	2860	1750
502	20230626	122100	473248510	2860	2860	2860	2860	0
503	20230626	122000	473248510	2860	2860	2860	2860	1
504	20230626	121900	473245650	2860	2860	2860	2860	1
505	20230626	121800	473242790	2855	2855	2855	2850	61
506	20230626	121700	473068685	2855	2855	2855	2855	0
507	20230626	121600	473068685	2855	2855	2855	2855	80
508	20230626	121500	472840285	2855	2855	2855	2855	417
509	20230626	121400	471649750	2860	2860	2860	2860	60
510	20230626	121300	471478150	2865	2865	2865	2865	0
511	20230626	121200	471478150	2865	2865	2865	2865	1
512	20230626	121100	471475285	2855	2855	2855	2855	0
513	20230626	121000	471475285	2855	2865	2865	2855	471
514	20230626	120900	470130570	2865	2865	2865	2865	167
515	20230626	120800	469652115	2860	2860	2860	2860	1153
516	20230626	120700	466354535	2855	2855	2855	2855	0
517	20230626	120600	466354535	2855	2855	2855	2855	0
518	20230626	120500	466354535	2855	2855	2855	2855	0
519	20230626	120400	466354535	2855	2855	2855	2855	437
520	20230626	120300	465106900	2855	2855	2855	2855	25
521	20230626	120200	465035525	2855	2855	2855	2855	1088
522	20230626	120100	461929285	2855	2855	2855	2855	1005
523	20230626	120000	459060010	2860	2860	2860	2860	1
524	20230626	115900	459057150	2860	2860	2860	2860	1
525	20230626	115800	459054290	2860	2860	2860	2860	0
526	20230626	115700	459054290	2860	2860	2860	2860	600
527	20230626	115600	457338290	2865	2865	2865	2865	0
528	20230626	115500	457338290	2865	2860	2865	2860	443
529	20230626	115400	456070495	2860	2860	2860	2860	75
530	20230626	115300	455855995	2860	2860	2860	2860	100
531	20230626	115200	455569995	2860	2860	2860	2860	0
532	20230626	115100	455569995	2860	2860	2860	2860	500
533	20230626	115000	454139995	2860	2860	2860	2860	1
534	20230626	114900	454137135	2855	2860	2860	2855	358
535	20230626	114800	453115040	2855	2855	2855	2855	0
536	20230626	114700	453115040	2855	2855	2855	2855	0
537	20230626	114600	453115040	2855	2855	2855	2855	10
538	20230626	114500	453086490	2860	2860	2860	2860	81
539	20230626	114400	452854830	2860	2860	2860	2860	324
540	20230626	114300	451928190	2855	2855	2855	2855	87
541	20230626	114200	451679805	2855	2860	2860	2855	120
542	20230626	114100	451336905	2860	2860	2860	2860	1
543	20230626	114000	451334045	2860	2860	2860	2860	41
544	20230626	113900	451216785	2860	2860	2860	2860	0
545	20230626	113800	451216785	2860	2860	2860	2860	0
546	20230626	113700	451216785	2860	2860	2860	2860	3
547	20230626	113600	451208205	2860	2860	2860	2860	90
548	20230626	113500	450950805	2860	2860	2860	2860	10
549	20230626	113400	450922205	2860	2860	2860	2860	0
550	20230626	113300	450922205	2860	2860	2860	2860	1
551	20230626	113200	450919345	2860	2860	2860	2860	506
552	20230626	113100	449472185	2860	2860	2860	2860	0
553	20230626	113000	449472185	2860	2865	2865	2860	706
554	20230626	112900	447453020	2860	2860	2860	2860	232
555	20230626	112800	446789500	2860	2860	2860	2860	39
556	20230626	112700	446677960	2860	2860	2860	2860	300
557	20230626	112600	445819960	2860	2860	2860	2860	0
558	20230626	112500	445819960	2860	2860	2860	2860	174
559	20230626	112400	445322320	2860	2855	2860	2850	746
560	20230626	112300	443192880	2855	2855	2855	2855	5
561	20230626	112200	443178605	2860	2855	2860	2855	264
562	20230626	112100	442424640	2855	2855	2855	2855	346
563	20230626	112000	441436810	2860	2860	2860	2855	848
564	20230626	111900	439015760	2860	2860	2860	2860	0
565	20230626	111800	439015760	2860	2860	2860	2860	0
566	20230626	111700	439015760	2860	2860	2860	2860	1
567	20230626	111600	439012900	2860	2860	2860	2860	0
568	20230626	111500	439012900	2860	2860	2860	2860	392
569	20230626	111400	437891780	2865	2865	2865	2865	0
570	20230626	111300	437891780	2865	2865	2865	2865	0
571	20230626	111200	437891780	2865	2865	2865	2865	0
572	20230626	111100	437891780	2865	2865	2865	2865	0
573	20230626	111000	437891780	2865	2865	2865	2865	931
574	20230626	110900	435224465	2860	2865	2865	2860	980
575	20230626	110800	432419310	2855	2855	2855	2855	0
576	20230626	110700	432419310	2855	2855	2855	2855	5
577	20230626	110600	432405035	2855	2855	2855	2855	215
578	20230626	110500	431791210	2860	2860	2860	2860	1496
579	20230626	110400	427512650	2860	2855	2860	2855	819
580	20230626	110300	425170365	2860	2860	2860	2860	0
581	20230626	110200	425170365	2860	2860	2860	2860	48
582	20230626	110100	425033085	2855	2855	2855	2855	10
583	20230626	110000	425004535	2860	2860	2860	2860	401
584	20230626	105900	423857675	2855	2855	2855	2855	70
585	20230626	105800	423657825	2855	2860	2860	2855	334
586	20230626	105700	422704175	2860	2865	2865	2860	1806
587	20230626	105600	417538915	2865	2865	2865	2865	25
588	20230626	105500	417467290	2860	2860	2860	2860	330
589	20230626	105400	416523490	2865	2865	2865	2865	8
590	20230626	105300	416500570	2865	2860	2865	2855	608
591	20230626	105200	414764710	2865	2865	2865	2860	262
592	20230626	105100	414015380	2860	2870	2870	2860	689
593	20230626	105000	412041470	2870	2870	2870	2870	158
594	20230626	104900	411588010	2865	2870	2870	2865	1402
595	20230626	104800	407569270	2870	2865	2870	2855	3834
596	20230626	104700	396573990	2865	2865	2865	2865	2202
597	20230626	104600	390265260	2865	2855	2865	2855	4593
598	20230626	104500	377144450	2855	2850	2855	2850	3621
599	20230626	104400	366811350	2850	2850	2850	2850	201
600	20230626	104300	366238500	2850	2850	2850	2850	1
601	20230626	104200	366235650	2855	2855	2855	2855	0
602	20230626	104100	366235650	2855	2850	2855	2850	150
603	20230626	104000	365807650	2855	2850	2855	2845	2084
604	20230626	103900	359870710	2840	2840	2845	2840	2437
605	20230626	103800	352939945	2840	2840	2840	2840	0
606	20230626	103700	352939945	2840	2840	2840	2840	66
607	20230626	103600	352752505	2835	2835	2835	2835	0
608	20230626	103500	352752505	2835	2835	2835	2835	0
609	20230626	103400	352752505	2835	2835	2835	2835	99
610	20230626	103300	352471840	2835	2835	2835	2835	362
611	20230626	103200	351445570	2840	2840	2840	2840	0
612	20230626	103100	351445570	2840	2845	2845	2840	1647
613	20230626	103000	346768080	2840	2840	2840	2840	3130
614	20230626	102900	337878880	2835	2830	2835	2830	1406
615	20230626	102800	333895400	2830	2830	2830	2830	0
616	20230626	102700	333895400	2830	2830	2830	2830	0
617	20230626	102600	333895400	2830	2830	2830	2830	641
618	20230626	102500	332081370	2830	2830	2830	2830	260
619	20230626	102400	331345570	2830	2830	2830	2830	0
620	20230626	102300	331345570	2830	2830	2830	2830	0
621	20230626	102200	331345570	2830	2820	2830	2820	2317
622	20230626	102100	324811620	2830	2830	2830	2830	0
623	20230626	102000	324811620	2830	2830	2830	2830	1
624	20230626	101900	324808790	2830	2825	2830	2820	2512
625	20230626	101800	317714980	2825	2830	2830	2825	1128
626	20230626	101700	314523595	2835	2835	2835	2835	1
627	20230626	101600	314520760	2835	2835	2835	2835	50
628	20230626	101500	314379010	2835	2835	2835	2835	0
629	20230626	101400	314379010	2835	2835	2835	2835	125
630	20230626	101300	314024635	2840	2840	2840	2840	202
631	20230626	101200	313450955	2835	2835	2835	2835	297
632	20230626	101100	312608960	2835	2835	2835	2835	470
633	20230626	101000	311276510	2830	2835	2835	2830	19
634	20230626	100900	311222735	2835	2835	2835	2835	0
635	20230626	100800	311222735	2835	2835	2835	2835	89
636	20230626	100700	310970420	2840	2840	2840	2840	0
637	20230626	100600	310970420	2840	2840	2840	2840	152
638	20230626	100500	310538740	2840	2840	2840	2840	301
639	20230626	100400	309683900	2835	2835	2835	2835	22
640	20230626	100300	309621530	2835	2835	2835	2835	1638
641	20230626	100200	304977800	2835	2835	2835	2835	105
642	20230626	100100	304680125	2840	2830	2840	2830	1069
643	20230626	100000	301649665	2840	2840	2840	2835	182
644	20230626	095900	301133215	2840	2835	2840	2835	101
645	20230626	095800	300846875	2830	2830	2830	2830	5
646	20230626	095700	300832725	2830	2830	2830	2830	99
647	20230626	095600	300552555	2840	2835	2840	2835	1985
648	20230626	095500	294924970	2835	2840	2840	2835	361
649	20230626	095400	293901460	2835	2835	2835	2835	7010
650	20230626	095300	274028110	2835	2835	2835	2835	0
651	20230626	095200	274028110	2835	2835	2835	2835	0
652	20230626	095100	274028110	2835	2835	2835	2835	391
653	20230626	095000	272919625	2840	2830	2840	2830	2
654	20230626	094900	272913955	2840	2840	2840	2840	0
655	20230626	094800	272913955	2840	2840	2840	2840	0
656	20230626	094700	272913955	2840	2840	2840	2840	0
657	20230626	094600	272913955	2840	2840	2840	2840	0
658	20230626	094500	272913955	2840	2825	2840	2820	2502
659	20230626	094400	265858035	2835	2825	2835	2825	59
660	20230626	094300	265690800	2825	2845	2845	2825	525
661	20230626	094200	264202470	2845	2840	2845	2825	1305
662	20230626	094100	260496225	2840	2830	2845	2820	3048
663	20230626	094000	251849810	2830	2825	2830	2825	54
664	20230626	093900	251697250	2805	2830	2830	2805	731
665	20230626	093800	249641190	2830	2830	2835	2830	70
666	20230626	093700	249443085	2830	2830	2830	2830	690
667	20230626	093600	247490385	2830	2825	2830	2825	601
668	20230626	093500	245790055	2825	2825	2825	2820	202
669	20230626	093400	245220405	2805	2825	2825	2805	230
670	20230626	093300	244574455	2825	2815	2825	2810	2449
671	20230626	093200	237667905	2810	2810	2810	2810	0
672	20230626	093100	237667905	2810	2810	2815	2810	291
673	20230626	093000	236850185	2815	2815	2815	2815	105
674	20230626	092900	236554610	2815	2815	2815	2815	12
675	20230626	092800	236520830	2815	2815	2815	2815	1206
676	20230626	092700	233125940	2820	2815	2820	2815	2536
677	20230626	092600	225987085	2815	2815	2815	2815	43
678	20230626	092500	225866040	2820	2820	2825	2820	399
679	20230626	092400	224740850	2815	2795	2815	2795	3960
680	20230626	092300	213638705	2790	2790	2790	2780	1021
681	20230626	092200	210793135	2785	2795	2795	2785	1596
682	20230626	092100	206339830	2800	2790	2800	2780	4297
683	20230626	092000	194357800	2780	2790	2790	2780	373
684	20230626	091900	193317280	2790	2785	2790	2785	120
685	20230626	091800	192982955	2790	2790	2795	2770	4003
686	20230626	091700	181844890	2790	2790	2795	2790	2504
687	20230626	091600	174858725	2790	2785	2790	2765	1176
688	20230626	091500	171601805	2795	2775	2795	2775	2105
689	20230626	091400	165754365	2775	2765	2775	2760	3105
690	20230626	091300	157171295	2775	2770	2775	2770	485
691	20230626	091200	155827285	2775	2775	2775	2775	4
692	20230626	091100	155816185	2770	2770	2780	2765	1541
693	20230626	091000	151552080	2780	2775	2780	2770	1237
694	20230626	090900	148123710	2780	2775	2780	2775	1392
695	20230626	090800	144260605	2775	2770	2775	2770	578
696	20230626	090700	142659450	2765	2765	2765	2760	752
697	20230626	090600	140580345	2760	2760	2770	2760	1093
698	20230626	090500	137559095	2770	2760	2775	2760	598
699	20230626	090400	135907455	2755	2775	2785	2755	4374
700	20230626	090300	123801600	2785	2755	2790	2755	3568
701	20230626	090200	113939670	2760	2765	2765	2755	2333
702	20230626	090100	107501130	2765	2770	2790	2760	3936
703	20230626	090000	96609265	2790	2785	2825	2770	34701