KissMeData/054620/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	192300	539969890	9770	9770	9770	9770	178
3	20230628	192200	539969890	9770	9770	9770	9770	0
4	20230628	192100	539969890	9770	9770	9770	9770	0
5	20230628	192000	539969890	9770	9770	9770	9770	0
6	20230628	191900	539969890	9770	9770	9770	9770	0
7	20230628	191800	539969890	9770	9770	9770	9770	0
8	20230628	191700	539969890	9770	9770	9770	9770	0
9	20230628	191600	539969890	9770	9770	9770	9770	0
10	20230628	191500	539969890	9770	9770	9770	9770	0
11	20230628	191400	539969890	9770	9770	9770	9770	0
12	20230628	191300	539969890	9770	9770	9770	9770	0
13	20230628	191200	539969890	9770	9770	9770	9770	0
14	20230628	191100	539969890	9770	9770	9770	9770	0
15	20230628	191000	539969890	9770	9770	9770	9770	0
16	20230628	190900	539969890	9770	9770	9770	9770	0
17	20230628	190800	539969890	9770	9770	9770	9770	0
18	20230628	190700	539969890	9770	9770	9770	9770	0
19	20230628	190600	539969890	9770	9770	9770	9770	0
20	20230628	190500	539969890	9770	9770	9770	9770	0
21	20230628	190400	539969890	9770	9770	9770	9770	0
22	20230628	190300	539969890	9770	9770	9770	9770	0
23	20230628	190200	539969890	9770	9770	9770	9770	0
24	20230628	190100	539969890	9770	9770	9770	9770	0
25	20230628	190000	539969890	9770	9770	9770	9770	0
26	20230628	185900	539969890	9770	9770	9770	9770	0
27	20230628	185800	539969890	9770	9770	9770	9770	0
28	20230628	185700	539969890	9770	9770	9770	9770	0
29	20230628	185600	539969890	9770	9770	9770	9770	0
30	20230628	185500	539969890	9770	9770	9770	9770	0
31	20230628	185400	539969890	9770	9770	9770	9770	0
32	20230628	185300	539969890	9770	9770	9770	9770	178
33	20230628	185200	539969890	9770	9770	9770	9770	0
34	20230628	185100	539969890	9770	9770	9770	9770	0
35	20230628	185000	539969890	9770	9770	9770	9770	0
36	20230628	184900	539969890	9770	9770	9770	9770	0
37	20230628	184800	539969890	9770	9770	9770	9770	0
38	20230628	184700	539969890	9770	9770	9770	9770	0
39	20230628	184600	539969890	9770	9770	9770	9770	0
40	20230628	184500	539969890	9770	9770	9770	9770	0
41	20230628	184400	539969890	9770	9770	9770	9770	0
42	20230628	184300	539969890	9770	9770	9770	9770	0
43	20230628	184200	539969890	9770	9770	9770	9770	0
44	20230628	184100	539969890	9770	9770	9770	9770	0
45	20230628	184000	539969890	9770	9770	9770	9770	0
46	20230628	183900	539969890	9770	9770	9770	9770	0
47	20230628	183800	539969890	9770	9770	9770	9770	0
48	20230628	183700	539969890	9770	9770	9770	9770	0
49	20230628	183600	539969890	9770	9770	9770	9770	0
50	20230628	183500	539969890	9770	9770	9770	9770	0
51	20230628	183400	539969890	9770	9770	9770	9770	0
52	20230628	183300	539969890	9770	9770	9770	9770	0
53	20230628	183200	539969890	9770	9770	9770	9770	0
54	20230628	183100	539969890	9770	9770	9770	9770	0
55	20230628	183000	539969890	9770	9770	9770	9770	0
56	20230628	182900	539969890	9770	9770	9770	9770	0
57	20230628	182800	539969890	9770	9770	9770	9770	0
58	20230628	182700	539969890	9770	9770	9770	9770	0
59	20230628	182600	539969890	9770	9770	9770	9770	0
60	20230628	182500	539969890	9770	9770	9770	9770	0
61	20230628	182400	539969890	9770	9770	9770	9770	0
62	20230628	182300	539969890	9770	9770	9770	9770	178
63	20230628	182200	539969890	9770	9770	9770	9770	0
64	20230628	182100	539969890	9770	9770	9770	9770	0
65	20230628	182000	539969890	9770	9770	9770	9770	0
66	20230628	181900	539969890	9770	9770	9770	9770	0
67	20230628	181800	539969890	9770	9770	9770	9770	0
68	20230628	181700	539969890	9770	9770	9770	9770	0
69	20230628	181600	539969890	9770	9770	9770	9770	0
70	20230628	181500	539969890	9770	9770	9770	9770	0
71	20230628	181400	539969890	9770	9770	9770	9770	0
72	20230628	181300	539969890	9770	9770	9770	9770	0
73	20230628	181200	539969890	9770	9770	9770	9770	0
74	20230628	181100	539969890	9770	9770	9770	9770	0
75	20230628	181000	539969890	9770	9770	9770	9770	0
76	20230628	180900	539969890	9770	9770	9770	9770	0
77	20230628	180800	539969890	9770	9770	9770	9770	0
78	20230628	180700	539969890	9770	9770	9770	9770	0
79	20230628	180600	539969890	9770	9770	9770	9770	0
80	20230628	180500	539969890	9770	9770	9770	9770	0
81	20230628	180400	539969890	9770	9770	9770	9770	0
82	20230628	180300	539969890	9770	9770	9770	9770	0
83	20230628	180200	539969890	9770	9770	9770	9770	0
84	20230628	180100	539969890	9770	9770	9770	9770	0
85	20230628	180000	539969890	9770	9770	9770	9770	0
86	20230628	175900	539969890	9770	9770	9770	9770	0
87	20230628	175800	539969890	9770	9770	9770	9770	0
88	20230628	175700	539969890	9770	9770	9770	9770	0
89	20230628	175600	539969890	9770	9770	9770	9770	0
90	20230628	175500	539969890	9770	9770	9770	9770	0
91	20230628	175400	539969890	9770	9770	9770	9770	0
92	20230628	175300	539969890	9770	9770	9770	9770	178
93	20230628	175200	539969890	9770	9770	9770	9770	0
94	20230628	175100	539969890	9770	9770	9770	9770	0
95	20230628	175000	539969890	9770	9770	9770	9770	0
96	20230628	174900	539969890	9770	9770	9770	9770	0
97	20230628	174800	539969890	9770	9770	9770	9770	0
98	20230628	174700	539969890	9770	9770	9770	9770	0
99	20230628	174600	539969890	9770	9770	9770	9770	0
100	20230628	174500	539969890	9770	9770	9770	9770	0
101	20230628	174400	539969890	9770	9770	9770	9770	0
102	20230628	174300	539969890	9770	9770	9770	9770	0
103	20230628	174200	539969890	9770	9770	9770	9770	0
104	20230628	174100	539969890	9770	9770	9770	9770	0
105	20230628	174000	539969890	9770	9770	9770	9770	0
106	20230628	173900	539969890	9770	9770	9770	9770	0
107	20230628	173800	539969890	9770	9770	9770	9770	0
108	20230628	173700	539969890	9770	9770	9770	9770	0
109	20230628	173600	539969890	9770	9770	9770	9770	0
110	20230628	173500	539969890	9770	9770	9770	9770	0
111	20230628	173400	539969890	9770	9770	9770	9770	0
112	20230628	173300	539969890	9770	9770	9770	9770	0
113	20230628	173200	539969890	9770	9770	9770	9770	0
114	20230628	173100	539969890	9770	9770	9770	9770	0
115	20230628	173000	539969890	9770	9770	9770	9770	0
116	20230628	172900	539969890	9770	9770	9770	9770	0
117	20230628	172800	539969890	9770	9770	9770	9770	0
118	20230628	172700	539969890	9770	9770	9770	9770	0
119	20230628	172600	539969890	9770	9770	9770	9770	0
120	20230628	172500	539969890	9770	9770	9770	9770	0
121	20230628	172400	539969890	9770	9770	9770	9770	0
122	20230628	172300	539969890	9770	9770	9770	9770	178
123	20230628	172200	539969890	9770	9770	9770	9770	0
124	20230628	172100	539969890	9770	9770	9770	9770	0
125	20230628	172000	539969890	9770	9770	9770	9770	0
126	20230628	171900	539969890	9770	9770	9770	9770	0
127	20230628	171800	539969890	9770	9770	9770	9770	0
128	20230628	171700	539969890	9770	9770	9770	9770	0
129	20230628	171600	539969890	9770	9770	9770	9770	0
130	20230628	171500	539969890	9770	9770	9770	9770	0
131	20230628	171400	539969890	9770	9770	9770	9770	0
132	20230628	171300	539969890	9770	9770	9770	9770	0
133	20230628	171200	539969890	9770	9770	9770	9770	0
134	20230628	171100	539969890	9770	9770	9770	9770	0
135	20230628	171000	539969890	9770	9770	9770	9770	0
136	20230628	170900	539969890	9770	9770	9770	9770	0
137	20230628	170800	539969890	9770	9770	9770	9770	0
138	20230628	170700	539969890	9770	9770	9770	9770	0
139	20230628	170600	539969890	9770	9770	9770	9770	0
140	20230628	170500	539969890	9770	9770	9770	9770	0
141	20230628	170400	539969890	9770	9770	9770	9770	0
142	20230628	170300	539969890	9770	9770	9770	9770	0
143	20230628	170200	539969890	9770	9770	9770	9770	0
144	20230628	170100	539969890	9770	9770	9770	9770	0
145	20230628	170000	539969890	9770	9770	9770	9770	0
146	20230628	165900	539969890	9770	9770	9770	9770	0
147	20230628	165800	539969890	9770	9770	9770	9770	0
148	20230628	165700	539969890	9770	9770	9770	9770	0
149	20230628	165600	539969890	9770	9770	9770	9770	0
150	20230628	165500	539969890	9770	9770	9770	9770	0
151	20230628	165400	539969890	9770	9770	9770	9770	0
152	20230628	165300	539969890	9770	9770	9770	9770	178
153	20230628	165200	539969890	9770	9770	9770	9770	0
154	20230628	165100	539969890	9770	9770	9770	9770	0
155	20230628	165000	539969890	9770	9770	9770	9770	0
156	20230628	164900	539969890	9770	9770	9770	9770	0
157	20230628	164800	539969890	9770	9770	9770	9770	0
158	20230628	164700	539969890	9770	9770	9770	9770	0
159	20230628	164600	539969890	9770	9770	9770	9770	0
160	20230628	164500	539969890	9770	9770	9770	9770	0
161	20230628	164400	539969890	9770	9770	9770	9770	0
162	20230628	164300	539969890	9770	9770	9770	9770	0
163	20230628	164200	539969890	9770	9770	9770	9770	0
164	20230628	164100	539969890	9770	9770	9770	9770	0
165	20230628	164000	539969890	9770	9770	9770	9770	0
166	20230628	163900	539969890	9770	9770	9770	9770	0
167	20230628	163800	539969890	9770	9770	9770	9770	0
168	20230628	163700	539969890	9770	9770	9770	9770	0
169	20230628	163600	539969890	9770	9770	9770	9770	0
170	20230628	163500	539969890	9770	9770	9770	9770	0
171	20230628	163400	539969890	9770	9770	9770	9770	0
172	20230628	163300	539969890	9770	9770	9770	9770	0
173	20230628	163200	539969890	9770	9770	9770	9770	0
174	20230628	163100	539969890	9770	9770	9770	9770	0
175	20230628	163000	539969890	9770	9770	9770	9770	0
176	20230628	162900	539969890	9770	9770	9770	9770	0
177	20230628	162800	539969890	9770	9770	9770	9770	0
178	20230628	162700	539969890	9770	9770	9770	9770	0
179	20230628	162600	539969890	9770	9770	9770	9770	0
180	20230628	162500	539969890	9770	9770	9770	9770	0
181	20230628	162400	539969890	9770	9770	9770	9770	0
182	20230628	162300	539969890	9770	9770	9770	9770	178
183	20230628	162200	539969890	9770	9770	9770	9770	0
184	20230628	162100	539969890	9770	9770	9770	9770	0
185	20230628	162000	539969890	9770	9770	9770	9770	0
186	20230628	161900	539969890	9770	9770	9770	9770	0
187	20230628	161800	539969890	9770	9770	9770	9770	0
188	20230628	161700	539969890	9770	9770	9770	9770	0
189	20230628	161600	539969890	9770	9770	9770	9770	0
190	20230628	161500	539969890	9770	9770	9770	9770	0
191	20230628	161400	539969890	9770	9770	9770	9770	0
192	20230628	161300	539969890	9770	9770	9770	9770	0
193	20230628	161200	539969890	9770	9770	9770	9770	0
194	20230628	161100	539969890	9770	9770	9770	9770	0
195	20230628	161000	539969890	9770	9770	9770	9770	0
196	20230628	160900	539969890	9770	9770	9770	9770	0
197	20230628	160800	539969890	9770	9770	9770	9770	0
198	20230628	160700	539969890	9770	9770	9770	9770	0
199	20230628	160600	539969890	9770	9770	9770	9770	0
200	20230628	160500	539969890	9770	9770	9770	9770	0
201	20230628	160400	539969890	9770	9770	9770	9770	0
202	20230628	160300	539969890	9770	9770	9770	9770	0
203	20230628	160200	539969890	9770	9770	9770	9770	0
204	20230628	160100	539969890	9770	9770	9770	9770	0
205	20230628	160000	539969890	9770	9770	9770	9770	0
206	20230628	155900	539969890	9770	9770	9770	9770	0
207	20230628	155800	539969890	9770	9770	9770	9770	0
208	20230628	155700	539969890	9770	9770	9770	9770	0
209	20230628	155600	539969890	9770	9770	9770	9770	0
210	20230628	155500	539969890	9770	9770	9770	9770	0
211	20230628	155400	539969890	9770	9770	9770	9770	0
212	20230628	155300	539969890	9770	9770	9770	9770	178
213	20230628	155200	539969890	9770	9770	9770	9770	0
214	20230628	155100	539969890	9770	9770	9770	9770	0
215	20230628	155000	539969890	9770	9770	9770	9770	0
216	20230628	154900	539969890	9770	9770	9770	9770	0
217	20230628	154800	539969890	9770	9770	9770	9770	0
218	20230628	154700	539969890	9770	9770	9770	9770	0
219	20230628	154600	539969890	9770	9770	9770	9770	0
220	20230628	154500	539969890	9770	9770	9770	9770	0
221	20230628	154400	539969890	9770	9770	9770	9770	0
222	20230628	154300	539969890	9770	9770	9770	9770	0
223	20230628	154200	539969890	9770	9770	9770	9770	0
224	20230628	154100	539969890	9770	9770	9770	9770	0
225	20230628	154000	539969890	9770	9770	9770	9770	0
226	20230628	153900	539969890	9770	9770	9770	9770	0
227	20230628	153800	539969890	9770	9770	9770	9770	0
228	20230628	153700	539969890	9770	9770	9770	9770	0
229	20230628	153600	539969890	9770	9770	9770	9770	0
230	20230628	153500	539969890	9770	9770	9770	9770	0
231	20230628	153400	539969890	9770	9770	9770	9770	0
232	20230628	153300	539969890	9770	9770	9770	9770	0
233	20230628	153200	539969890	9770	9770	9770	9770	0
234	20230628	153100	539969890	9770	9770	9770	9770	0
235	20230628	153000	539969890	9770	9770	9770	9770	178
236	20230628	152900	538230830	9770	9770	9770	9770	0
237	20230628	152800	538230830	9770	9770	9770	9770	0
238	20230628	152700	538230830	9770	9770	9770	9770	0
239	20230628	152600	538230830	9770	9770	9770	9770	0
240	20230628	152500	538230830	9770	9770	9770	9770	0
241	20230628	152400	538230830	9770	9770	9770	9770	0
242	20230628	152300	538230830	9770	9770	9770	9770	0
243	20230628	152200	538230830	9770	9770	9770	9770	0
244	20230628	152100	538230830	9770	9770	9770	9770	0
245	20230628	152000	538230830	9770	9770	9770	9770	0
246	20230628	151900	538230830	9770	9770	9770	9770	80
247	20230628	151800	537449230	9750	9760	9760	9750	21
248	20230628	151700	537244470	9770	9770	9780	9760	130
249	20230628	151600	535974490	9770	9770	9770	9770	6
250	20230628	151500	535915870	9780	9780	9790	9780	50
251	20230628	151400	535426740	9780	9780	9780	9780	0
252	20230628	151300	535426740	9780	9780	9780	9780	1
253	20230628	151200	535416960	9790	9790	9790	9790	2
254	20230628	151100	535397380	9790	9790	9790	9790	39
255	20230628	151000	535015570	9750	9750	9750	9750	0
256	20230628	150900	535015570	9750	9750	9750	9750	0
257	20230628	150800	535015570	9750	9750	9750	9750	32
258	20230628	150700	534703570	9790	9790	9790	9790	101
259	20230628	150600	533714780	9750	9750	9750	9750	0
260	20230628	150500	533714780	9750	9750	9750	9750	73
261	20230628	150400	533003030	9790	9790	9790	9790	4
262	20230628	150300	532963870	9750	9760	9760	9750	281
263	20230628	150200	530221870	9760	9760	9760	9760	90
264	20230628	150100	529343470	9760	9760	9760	9760	78
265	20230628	150000	528582190	9770	9770	9770	9770	46
266	20230628	145900	528132770	9770	9770	9770	9770	0
267	20230628	145800	528132770	9770	9780	9780	9770	1500
268	20230628	145700	513477760	9770	9770	9770	9770	0
269	20230628	145600	513477760	9770	9770	9770	9770	0
270	20230628	145500	513477760	9770	9770	9770	9770	97
271	20230628	145400	512530070	9780	9780	9780	9780	16
272	20230628	145300	512373590	9770	9780	9780	9770	100
273	20230628	145200	511396580	9770	9780	9780	9770	593
274	20230628	145100	505598990	9790	9810	9810	9790	1453
275	20230628	145000	491363570	9800	9800	9800	9800	0
276	20230628	144900	491363570	9800	9800	9800	9800	0
277	20230628	144800	491363570	9800	9800	9800	9800	0
278	20230628	144700	491363570	9800	9800	9800	9800	0
279	20230628	144600	491363570	9800	9800	9800	9800	0
280	20230628	144500	491363570	9800	9800	9800	9800	105
281	20230628	144400	490334570	9790	9790	9790	9790	0
282	20230628	144300	490334570	9790	9790	9790	9790	0
283	20230628	144200	490334570	9790	9800	9800	9790	45
284	20230628	144100	489893620	9830	9830	9830	9830	16
285	20230628	144000	489736340	9820	9820	9820	9820	0
286	20230628	143900	489736340	9820	9820	9820	9820	0
287	20230628	143800	489736340	9820	9820	9820	9820	0
288	20230628	143700	489736340	9820	9820	9820	9820	0
289	20230628	143600	489736340	9820	9820	9820	9820	0
290	20230628	143500	489736340	9820	9820	9820	9820	0
291	20230628	143400	489736340	9820	9820	9820	9820	0
292	20230628	143300	489736340	9820	9820	9820	9820	14
293	20230628	143200	489598860	9820	9820	9820	9820	22
294	20230628	143100	489382820	9800	9800	9800	9800	0
295	20230628	143000	489382820	9800	9800	9800	9800	0
296	20230628	142900	489382820	9800	9800	9800	9800	10
297	20230628	142800	489284820	9800	9800	9800	9800	0
298	20230628	142700	489284820	9800	9800	9800	9800	0
299	20230628	142600	489284820	9800	9800	9800	9800	0
300	20230628	142500	489284820	9800	9800	9800	9800	200
301	20230628	142400	487324820	9800	9800	9800	9800	0
302	20230628	142300	487324820	9800	9800	9800	9800	0
303	20230628	142200	487324820	9800	9800	9800	9800	0
304	20230628	142100	487324820	9800	9800	9800	9800	100
305	20230628	142000	486344820	9800	9800	9800	9800	100
306	20230628	141900	485364820	9790	9790	9790	9790	0
307	20230628	141800	485364820	9790	9790	9790	9790	0
308	20230628	141700	485364820	9790	9790	9790	9790	0
309	20230628	141600	485364820	9790	9790	9790	9790	0
310	20230628	141500	485364820	9790	9790	9790	9790	0
311	20230628	141400	485364820	9790	9790	9790	9790	50
312	20230628	141300	484875320	9800	9800	9800	9800	0
313	20230628	141200	484875320	9800	9800	9800	9800	0
314	20230628	141100	484875320	9800	9800	9800	9800	90
315	20230628	141000	483993320	9790	9800	9800	9790	237
316	20230628	140900	481671630	9790	9800	9800	9790	22
317	20230628	140800	481456230	9800	9800	9800	9800	0
318	20230628	140700	481456230	9800	9800	9800	9800	102
319	20230628	140600	480456630	9800	9800	9800	9800	4
320	20230628	140500	480417430	9790	9790	9790	9790	0
321	20230628	140400	480417430	9790	9790	9790	9790	19
322	20230628	140300	480231420	9800	9800	9800	9800	0
323	20230628	140200	480231420	9800	9790	9800	9790	63
324	20230628	140100	479614530	9800	9800	9800	9800	51
325	20230628	140000	479114730	9800	9800	9800	9800	3
326	20230628	135900	479085330	9790	9790	9790	9790	20
327	20230628	135800	478889530	9790	9790	9790	9790	0
328	20230628	135700	478889530	9790	9790	9790	9790	100
329	20230628	135600	477910530	9800	9800	9800	9800	0
330	20230628	135500	477910530	9800	9800	9800	9800	50
331	20230628	135400	477420530	9800	9800	9800	9800	10
332	20230628	135300	477322530	9790	9800	9800	9790	139
333	20230628	135200	475961220	9800	9800	9800	9800	0
334	20230628	135100	475961220	9800	9800	9800	9800	0
335	20230628	135000	475961220	9800	9800	9800	9800	0
336	20230628	134900	475961220	9800	9820	9820	9800	391
337	20230628	134800	472127200	9820	9820	9820	9820	0
338	20230628	134700	472127200	9820	9820	9820	9820	0
339	20230628	134600	472127200	9820	9820	9820	9820	0
340	20230628	134500	472127200	9820	9820	9820	9820	0
341	20230628	134400	472127200	9820	9820	9820	9820	0
342	20230628	134300	472127200	9820	9820	9820	9820	0
343	20230628	134200	472127200	9820	9820	9820	9820	0
344	20230628	134100	472127200	9820	9820	9820	9820	0
345	20230628	134000	472127200	9820	9820	9820	9820	0
346	20230628	133900	472127200	9820	9820	9820	9820	0
347	20230628	133800	472127200	9820	9820	9820	9820	0
348	20230628	133700	472127200	9820	9820	9820	9820	500
349	20230628	133600	467217200	9840	9840	9840	9840	200
350	20230628	133500	465249200	9840	9830	9840	9830	390
351	20230628	133400	461412730	9840	9840	9840	9840	0
352	20230628	133300	461412730	9840	9840	9840	9840	0
353	20230628	133200	461412730	9840	9840	9840	9840	0
354	20230628	133100	461412730	9840	9840	9840	9840	0
355	20230628	133000	461412730	9840	9840	9840	9840	6
356	20230628	132900	461353690	9820	9820	9820	9820	0
357	20230628	132800	461353690	9820	9820	9820	9820	0
358	20230628	132700	461353690	9820	9820	9820	9820	0
359	20230628	132600	461353690	9820	9820	9820	9820	0
360	20230628	132500	461353690	9820	9820	9820	9820	0
361	20230628	132400	461353690	9820	9820	9820	9820	0
362	20230628	132300	461353690	9820	9820	9820	9820	268
363	20230628	132200	458721930	9820	9820	9820	9820	10
364	20230628	132100	458623730	9820	9820	9820	9820	0
365	20230628	132000	458623730	9820	9820	9820	9820	0
366	20230628	131900	458623730	9820	9820	9820	9820	0
367	20230628	131800	458623730	9820	9820	9820	9820	0
368	20230628	131700	458623730	9820	9820	9820	9820	99
369	20230628	131600	457651550	9830	9830	9830	9830	129
370	20230628	131500	456383480	9830	9820	9830	9820	265
371	20230628	131400	453779140	9830	9830	9830	9830	14
372	20230628	131300	453641520	9830	9820	9830	9820	132
373	20230628	131200	452345270	9810	9810	9810	9810	0
374	20230628	131100	452345270	9810	9810	9810	9810	0
375	20230628	131000	452345270	9810	9810	9810	9810	700
376	20230628	130900	445478270	9820	9840	9840	9820	253
377	20230628	130800	442993600	9830	9830	9830	9830	32
378	20230628	130700	442679040	9830	9840	9840	9830	706
379	20230628	130600	435735530	9850	9850	9850	9850	95
380	20230628	130500	434799780	9880	9880	9880	9880	0
381	20230628	130400	434799780	9880	9880	9880	9880	0
382	20230628	130300	434799780	9880	9880	9880	9880	100
383	20230628	130200	433811780	9880	9880	9880	9880	0
384	20230628	130100	433811780	9880	9880	9880	9880	0
385	20230628	130000	433811780	9880	9880	9880	9880	4
386	20230628	125900	433772260	9880	9880	9880	9880	0
387	20230628	125800	433772260	9880	9880	9880	9880	0
388	20230628	125700	433772260	9880	9880	9880	9880	0
389	20230628	125600	433772260	9880	9880	9880	9880	0
390	20230628	125500	433772260	9880	9880	9880	9880	0
391	20230628	125400	433772260	9880	9880	9880	9880	20
392	20230628	125300	433574660	9880	9880	9880	9880	0
393	20230628	125200	433574660	9880	9880	9880	9880	48
394	20230628	125100	433100420	9870	9870	9870	9870	2
395	20230628	125000	433080680	9870	9870	9870	9870	0
396	20230628	124900	433080680	9870	9870	9870	9870	0
397	20230628	124800	433080680	9870	9870	9870	9870	0
398	20230628	124700	433080680	9870	9870	9870	9870	0
399	20230628	124600	433080680	9870	9870	9870	9870	0
400	20230628	124500	433080680	9870	9870	9870	9870	13
401	20230628	124400	432952370	9840	9840	9840	9840	19
402	20230628	124300	432765410	9840	9840	9840	9840	0
403	20230628	124200	432765410	9840	9860	9860	9840	155
404	20230628	124100	431239420	9880	9880	9880	9880	1
405	20230628	124000	431229540	9880	9880	9880	9880	0
406	20230628	123900	431229540	9880	9880	9880	9880	0
407	20230628	123800	431229540	9880	9880	9880	9880	0
408	20230628	123700	431229540	9880	9870	9880	9870	300
409	20230628	123600	428266140	9870	9870	9870	9870	1
410	20230628	123500	428256270	9850	9850	9850	9850	0
411	20230628	123400	428256270	9850	9850	9850	9850	3
412	20230628	123300	428226720	9850	9850	9850	9850	27
413	20230628	123200	427960770	9850	9850	9850	9850	38
414	20230628	123100	427586470	9850	9850	9850	9850	7
415	20230628	123000	427517520	9870	9870	9870	9870	4
416	20230628	122900	427478040	9820	9820	9820	9820	0
417	20230628	122800	427478040	9820	9820	9820	9820	0
418	20230628	122700	427478040	9820	9820	9820	9820	0
419	20230628	122600	427478040	9820	9820	9820	9820	0
420	20230628	122500	427478040	9820	9840	9840	9820	692
421	20230628	122400	420681620	9840	9840	9840	9840	0
422	20230628	122300	420681620	9840	9850	9850	9840	400
423	20230628	122200	416745210	9840	9840	9840	9840	0
424	20230628	122100	416745210	9840	9840	9840	9840	0
425	20230628	122000	416745210	9840	9840	9840	9840	0
426	20230628	121900	416745210	9840	9840	9840	9840	0
427	20230628	121800	416745210	9840	9840	9840	9840	0
428	20230628	121700	416745210	9840	9840	9840	9840	0
429	20230628	121600	416745210	9840	9840	9840	9840	0
430	20230628	121500	416745210	9840	9840	9840	9840	0
431	20230628	121400	416745210	9840	9840	9840	9840	0
432	20230628	121300	416745210	9840	9840	9840	9840	0
433	20230628	121200	416745210	9840	9840	9840	9840	0
434	20230628	121100	416745210	9840	9840	9840	9840	0
435	20230628	121000	416745210	9840	9840	9840	9840	394
436	20230628	120900	412868250	9840	9840	9840	9840	6
437	20230628	120800	412809210	9840	9840	9840	9840	1580
438	20230628	120700	397262010	9840	9840	9840	9840	13
439	20230628	120600	397134090	9820	9820	9820	9820	0
440	20230628	120500	397134090	9820	9820	9820	9820	0
441	20230628	120400	397134090	9820	9840	9840	9820	32
442	20230628	120300	396819610	9840	9840	9840	9840	0
443	20230628	120200	396819610	9840	9840	9840	9840	45
444	20230628	120100	396376810	9840	9840	9840	9840	0
445	20230628	120000	396376810	9840	9830	9840	9830	11
446	20230628	115900	396268580	9840	9840	9840	9840	0
447	20230628	115800	396268580	9840	9840	9840	9840	0
448	20230628	115700	396268580	9840	9840	9840	9840	0
449	20230628	115600	396268580	9840	9840	9840	9840	0
450	20230628	115500	396268580	9840	9820	9840	9820	8
451	20230628	115400	396190000	9820	9820	9820	9820	0
452	20230628	115300	396190000	9820	9820	9820	9820	90
453	20230628	115200	395306200	9830	9830	9830	9830	0
454	20230628	115100	395306200	9830	9830	9830	9830	0
455	20230628	115000	395306200	9830	9830	9830	9830	2
456	20230628	114900	395286540	9840	9840	9840	9840	0
457	20230628	114800	395286540	9840	9840	9840	9840	0
458	20230628	114700	395286540	9840	9840	9840	9840	2
459	20230628	114600	395266860	9820	9820	9820	9820	0
460	20230628	114500	395266860	9820	9820	9820	9820	0
461	20230628	114400	395266860	9820	9820	9820	9820	0
462	20230628	114300	395266860	9820	9820	9820	9820	10
463	20230628	114200	395168660	9810	9810	9810	9810	0
464	20230628	114100	395168660	9810	9820	9820	9810	1098
465	20230628	114000	384386960	9820	9810	9820	9810	45
466	20230628	113900	383945070	9810	9810	9810	9810	0
467	20230628	113800	383945070	9810	9810	9810	9810	0
468	20230628	113700	383945070	9810	9810	9810	9810	0
469	20230628	113600	383945070	9810	9810	9810	9810	0
470	20230628	113500	383945070	9810	9810	9810	9810	0
471	20230628	113400	383945070	9810	9810	9810	9810	0
472	20230628	113300	383945070	9810	9810	9810	9810	0
473	20230628	113200	383945070	9810	9810	9810	9810	0
474	20230628	113100	383945070	9810	9810	9810	9810	0
475	20230628	113000	383945070	9810	9810	9810	9810	10
476	20230628	112900	383846970	9810	9810	9810	9810	100
477	20230628	112800	382865970	9810	9810	9810	9810	0
478	20230628	112700	382865970	9810	9810	9810	9810	0
479	20230628	112600	382865970	9810	9810	9810	9810	63
480	20230628	112500	382247940	9810	9810	9810	9810	0
481	20230628	112400	382247940	9810	9800	9810	9800	59
482	20230628	112300	381669730	9800	9800	9800	9800	10
483	20230628	112200	381571730	9790	9790	9790	9790	0
484	20230628	112100	381571730	9790	9790	9790	9790	0
485	20230628	112000	381571730	9790	9790	9790	9790	100
486	20230628	111900	380592730	9790	9790	9790	9790	0
487	20230628	111800	380592730	9790	9790	9790	9790	0
488	20230628	111700	380592730	9790	9790	9790	9790	0
489	20230628	111600	380592730	9790	9790	9790	9790	0
490	20230628	111500	380592730	9790	9790	9790	9790	0
491	20230628	111400	380592730	9790	9790	9790	9790	46
492	20230628	111300	380142390	9800	9800	9800	9800	0
493	20230628	111200	380142390	9800	9800	9800	9800	0
494	20230628	111100	380142390	9800	9800	9800	9800	0
495	20230628	111000	380142390	9800	9800	9800	9800	21
496	20230628	110900	379936590	9800	9810	9810	9800	267
497	20230628	110800	377319770	9820	9820	9820	9820	39
498	20230628	110700	376936790	9830	9830	9830	9830	22
499	20230628	110600	376720530	9830	9840	9840	9830	720
500	20230628	110500	369636840	9840	9840	9840	9840	10
501	20230628	110400	369538440	9840	9840	9840	9840	0
502	20230628	110300	369538440	9840	9840	9840	9840	0
503	20230628	110200	369538440	9840	9840	9840	9840	0
504	20230628	110100	369538440	9840	9840	9840	9840	2
505	20230628	110000	369518760	9850	9850	9850	9840	445
506	20230628	105900	365135590	9860	9860	9860	9860	404
507	20230628	105800	361152150	9890	9890	9890	9890	14
508	20230628	105700	361013690	9890	9890	9890	9890	0
509	20230628	105600	361013690	9890	9890	9890	9890	0
510	20230628	105500	361013690	9890	9890	9890	9890	0
511	20230628	105400	361013690	9890	9890	9890	9890	1
512	20230628	105300	361003800	9890	9890	9890	9890	0
513	20230628	105200	361003800	9890	9890	9890	9890	0
514	20230628	105100	361003800	9890	9890	9890	9890	2
515	20230628	105000	360984020	9860	9860	9860	9860	0
516	20230628	104900	360984020	9860	9860	9860	9860	0
517	20230628	104800	360984020	9860	9860	9860	9860	0
518	20230628	104700	360984020	9860	9860	9860	9860	200
519	20230628	104600	359012020	9870	9870	9870	9870	258
520	20230628	104500	356465560	9870	9870	9870	9870	108
521	20230628	104400	355399600	9900	9900	9900	9900	0
522	20230628	104300	355399600	9900	9900	9900	9900	1000
523	20230628	104200	345499600	9900	9900	9900	9900	2
524	20230628	104100	345479800	9870	9890	9890	9870	86
525	20230628	104000	344630400	9890	9890	9890	9890	0
526	20230628	103900	344630400	9890	9890	9890	9890	0
527	20230628	103800	344630400	9890	9890	9890	9890	0
528	20230628	103700	344630400	9890	9890	9890	9890	0
529	20230628	103600	344630400	9890	9890	9890	9890	0
530	20230628	103500	344630400	9890	9890	9890	9890	21
531	20230628	103400	344422710	9900	9920	9920	9900	83
532	20230628	103300	343599620	9950	9950	9950	9950	0
533	20230628	103200	343599620	9950	9950	9950	9950	0
534	20230628	103100	343599620	9950	9950	9950	9950	0
535	20230628	103000	343599620	9950	9950	9950	9950	8
536	20230628	102900	343520020	9930	9930	9930	9930	0
537	20230628	102800	343520020	9930	9930	9930	9930	0
538	20230628	102700	343520020	9930	9930	9930	9930	0
539	20230628	102600	343520020	9930	9930	9930	9930	1
540	20230628	102500	343510090	9930	9930	9930	9930	0
541	20230628	102400	343510090	9930	9930	9930	9930	0
542	20230628	102300	343510090	9930	9930	9930	9930	0
543	20230628	102200	343510090	9930	9930	9930	9930	0
544	20230628	102100	343510090	9930	9930	9930	9930	0
545	20230628	102000	343510090	9930	9930	9930	9930	0
546	20230628	101900	343510090	9930	9930	9930	9930	10
547	20230628	101800	343410790	9940	9940	9940	9940	11
548	20230628	101700	343301450	9950	9950	9950	9950	40
549	20230628	101600	342903450	9960	9960	9960	9960	0
550	20230628	101500	342903450	9960	9960	9960	9960	0
551	20230628	101400	342903450	9960	9960	9960	9960	0
552	20230628	101300	342903450	9960	9960	9960	9960	0
553	20230628	101200	342903450	9960	9960	9960	9960	100
554	20230628	101100	341907450	9960	9960	9960	9960	0
555	20230628	101000	341907450	9960	9960	9960	9960	0
556	20230628	100900	341907450	9960	9960	9960	9960	0
557	20230628	100800	341907450	9960	9980	9980	9960	526
558	20230628	100700	336664090	9980	9980	9980	9980	283
559	20230628	100600	333839750	9980	9980	9980	9980	0
560	20230628	100500	333839750	9980	9980	9980	9980	0
561	20230628	100400	333839750	9980	9980	9980	9980	10
562	20230628	100300	333739950	10000	10000	10000	10000	0
563	20230628	100200	333739950	10000	10000	10000	10000	63
564	20230628	100100	333109950	10000	10000	10000	10000	10
565	20230628	100000	333009950	10000	10000	10000	10000	15
566	20230628	095900	332859950	9980	9980	9980	9980	0
567	20230628	095800	332859950	9980	9980	9980	9980	0
568	20230628	095700	332859950	9980	9980	9980	9980	0
569	20230628	095600	332859950	9980	9980	9980	9980	0
570	20230628	095500	332859950	9980	9980	9980	9980	100
571	20230628	095400	331861950	9980	9980	9980	9980	0
572	20230628	095300	331861950	9980	9980	9980	9980	0
573	20230628	095200	331861950	9980	10000	10000	9980	39
574	20230628	095100	331472650	10000	10000	10000	10000	0
575	20230628	095000	331472650	10000	10000	10000	10000	359
576	20230628	094900	327882650	10000	10000	10000	10000	0
577	20230628	094800	327882650	10000	10000	10000	10000	0
578	20230628	094700	327882650	10000	10000	10000	10000	40
579	20230628	094600	327482650	10000	10000	10000	10000	691
580	20230628	094500	320572650	10010	10010	10010	10010	0
581	20230628	094400	320572650	10010	9970	10010	9970	8
582	20230628	094300	320492770	9960	10010	10010	9960	2
583	20230628	094200	320472800	10010	10010	10010	10010	0
584	20230628	094100	320472800	10010	10010	10010	10010	0
585	20230628	094000	320472800	10010	10010	10010	10010	300
586	20230628	093900	317469800	10010	10010	10010	10010	1
587	20230628	093800	317459790	10010	10010	10010	10010	12
588	20230628	093700	317339670	10010	10010	10010	10010	20
589	20230628	093600	317139470	10010	9910	10010	9910	1043
590	20230628	093500	306736770	9900	9900	9900	9900	50
591	20230628	093400	306241770	9900	9890	9900	9890	1975
592	20230628	093300	286689920	9890	9890	9890	9890	1
593	20230628	093200	286680030	9840	9840	9840	9840	2
594	20230628	093100	286660350	9830	9830	9830	9830	0
595	20230628	093000	286660350	9830	9840	9840	9830	269
596	20230628	092900	284013400	9830	9830	9830	9830	200
597	20230628	092800	282047400	9830	9830	9830	9830	0
598	20230628	092700	282047400	9830	9830	9830	9830	0
599	20230628	092600	282047400	9830	9830	9830	9830	0
600	20230628	092500	282047400	9830	9740	9830	9730	19879
601	20230628	092400	88620670	9740	9740	9740	9730	933
602	20230628	092300	79533300	9750	9750	9750	9750	52
603	20230628	092200	79026300	9750	9830	9830	9750	1289
604	20230628	092100	66402000	9830	9830	9830	9830	1
605	20230628	092000	66392170	9830	9830	9830	9830	102
606	20230628	091900	65389510	9840	9840	9840	9840	125
607	20230628	091800	64159510	9900	9900	9900	9900	0
608	20230628	091700	64159510	9900	9900	9900	9900	800
609	20230628	091600	56239510	9850	9850	9850	9850	27
610	20230628	091500	55973560	9900	9900	9900	9900	0
611	20230628	091400	55973560	9900	9900	9900	9900	0
612	20230628	091300	55973560	9900	9900	9900	9900	0
613	20230628	091200	55973560	9900	9880	9900	9880	210
614	20230628	091100	53895400	9900	9890	9900	9860	250
615	20230628	091000	51430250	9860	9860	9860	9860	0
616	20230628	090900	51430250	9860	9860	9860	9860	0
617	20230628	090800	51430250	9860	9860	9860	9860	0
618	20230628	090700	51430250	9860	9860	9860	9860	104
619	20230628	090600	50404810	9870	9870	9870	9870	5
620	20230628	090500	50355460	9870	9860	9870	9860	68
621	20230628	090400	49684490	9860	9880	9880	9860	268
622	20230628	090300	47038160	9950	9950	9950	9950	0
623	20230628	090200	47038160	9950	9950	9950	9950	500
624	20230628	090100	42063160	9950	9970	9970	9950	25
625	20230628	090000	41814310	9970	9820	9970	9820	4258