KissMeData/141000/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	200100	375479950	9200	9200	9200	9200	2611
3	20230628	200000	375479950	9200	9200	9200	9200	0
4	20230628	195900	375479950	9200	9200	9200	9200	0
5	20230628	195800	375479950	9200	9200	9200	9200	0
6	20230628	195700	375479950	9200	9200	9200	9200	0
7	20230628	195600	375479950	9200	9200	9200	9200	0
8	20230628	195500	375479950	9200	9200	9200	9200	0
9	20230628	195400	375479950	9200	9200	9200	9200	0
10	20230628	195300	375479950	9200	9200	9200	9200	0
11	20230628	195200	375479950	9200	9200	9200	9200	0
12	20230628	195100	375479950	9200	9200	9200	9200	0
13	20230628	195000	375479950	9200	9200	9200	9200	0
14	20230628	194900	375479950	9200	9200	9200	9200	0
15	20230628	194800	375479950	9200	9200	9200	9200	0
16	20230628	194700	375479950	9200	9200	9200	9200	0
17	20230628	194600	375479950	9200	9200	9200	9200	0
18	20230628	194500	375479950	9200	9200	9200	9200	0
19	20230628	194400	375479950	9200	9200	9200	9200	0
20	20230628	194300	375479950	9200	9200	9200	9200	0
21	20230628	194200	375479950	9200	9200	9200	9200	0
22	20230628	194100	375479950	9200	9200	9200	9200	0
23	20230628	194000	375479950	9200	9200	9200	9200	0
24	20230628	193900	375479950	9200	9200	9200	9200	0
25	20230628	193800	375479950	9200	9200	9200	9200	0
26	20230628	193700	375479950	9200	9200	9200	9200	0
27	20230628	193600	375479950	9200	9200	9200	9200	0
28	20230628	193500	375479950	9200	9200	9200	9200	0
29	20230628	193400	375479950	9200	9200	9200	9200	0
30	20230628	193300	375479950	9200	9200	9200	9200	0
31	20230628	193200	375479950	9200	9200	9200	9200	0
32	20230628	193100	375479950	9200	9200	9200	9200	2611
33	20230628	193000	375479950	9200	9200	9200	9200	0
34	20230628	192900	375479950	9200	9200	9200	9200	0
35	20230628	192800	375479950	9200	9200	9200	9200	0
36	20230628	192700	375479950	9200	9200	9200	9200	0
37	20230628	192600	375479950	9200	9200	9200	9200	0
38	20230628	192500	375479950	9200	9200	9200	9200	0
39	20230628	192400	375479950	9200	9200	9200	9200	0
40	20230628	192300	375479950	9200	9200	9200	9200	0
41	20230628	192200	375479950	9200	9200	9200	9200	0
42	20230628	192100	375479950	9200	9200	9200	9200	0
43	20230628	192000	375479950	9200	9200	9200	9200	0
44	20230628	191900	375479950	9200	9200	9200	9200	0
45	20230628	191800	375479950	9200	9200	9200	9200	0
46	20230628	191700	375479950	9200	9200	9200	9200	0
47	20230628	191600	375479950	9200	9200	9200	9200	0
48	20230628	191500	375479950	9200	9200	9200	9200	0
49	20230628	191400	375479950	9200	9200	9200	9200	0
50	20230628	191300	375479950	9200	9200	9200	9200	0
51	20230628	191200	375479950	9200	9200	9200	9200	0
52	20230628	191100	375479950	9200	9200	9200	9200	0
53	20230628	191000	375479950	9200	9200	9200	9200	0
54	20230628	190900	375479950	9200	9200	9200	9200	0
55	20230628	190800	375479950	9200	9200	9200	9200	0
56	20230628	190700	375479950	9200	9200	9200	9200	0
57	20230628	190600	375479950	9200	9200	9200	9200	0
58	20230628	190500	375479950	9200	9200	9200	9200	0
59	20230628	190400	375479950	9200	9200	9200	9200	0
60	20230628	190300	375479950	9200	9200	9200	9200	0
61	20230628	190200	375479950	9200	9200	9200	9200	0
62	20230628	190100	375479950	9200	9200	9200	9200	2611
63	20230628	190000	375479950	9200	9200	9200	9200	0
64	20230628	185900	375479950	9200	9200	9200	9200	0
65	20230628	185800	375479950	9200	9200	9200	9200	0
66	20230628	185700	375479950	9200	9200	9200	9200	0
67	20230628	185600	375479950	9200	9200	9200	9200	0
68	20230628	185500	375479950	9200	9200	9200	9200	0
69	20230628	185400	375479950	9200	9200	9200	9200	0
70	20230628	185300	375479950	9200	9200	9200	9200	0
71	20230628	185200	375479950	9200	9200	9200	9200	0
72	20230628	185100	375479950	9200	9200	9200	9200	0
73	20230628	185000	375479950	9200	9200	9200	9200	0
74	20230628	184900	375479950	9200	9200	9200	9200	0
75	20230628	184800	375479950	9200	9200	9200	9200	0
76	20230628	184700	375479950	9200	9200	9200	9200	0
77	20230628	184600	375479950	9200	9200	9200	9200	0
78	20230628	184500	375479950	9200	9200	9200	9200	0
79	20230628	184400	375479950	9200	9200	9200	9200	0
80	20230628	184300	375479950	9200	9200	9200	9200	0
81	20230628	184200	375479950	9200	9200	9200	9200	0
82	20230628	184100	375479950	9200	9200	9200	9200	0
83	20230628	184000	375479950	9200	9200	9200	9200	0
84	20230628	183900	375479950	9200	9200	9200	9200	0
85	20230628	183800	375479950	9200	9200	9200	9200	0
86	20230628	183700	375479950	9200	9200	9200	9200	0
87	20230628	183600	375479950	9200	9200	9200	9200	0
88	20230628	183500	375479950	9200	9200	9200	9200	0
89	20230628	183400	375479950	9200	9200	9200	9200	0
90	20230628	183300	375479950	9200	9200	9200	9200	0
91	20230628	183200	375479950	9200	9200	9200	9200	0
92	20230628	183100	375479950	9200	9200	9200	9200	2611
93	20230628	183000	375479950	9200	9200	9200	9200	0
94	20230628	182900	375479950	9200	9200	9200	9200	0
95	20230628	182800	375479950	9200	9200	9200	9200	0
96	20230628	182700	375479950	9200	9200	9200	9200	0
97	20230628	182600	375479950	9200	9200	9200	9200	0
98	20230628	182500	375479950	9200	9200	9200	9200	0
99	20230628	182400	375479950	9200	9200	9200	9200	0
100	20230628	182300	375479950	9200	9200	9200	9200	0
101	20230628	182200	375479950	9200	9200	9200	9200	0
102	20230628	182100	375479950	9200	9200	9200	9200	0
103	20230628	182000	375479950	9200	9200	9200	9200	0
104	20230628	181900	375479950	9200	9200	9200	9200	0
105	20230628	181800	375479950	9200	9200	9200	9200	0
106	20230628	181700	375479950	9200	9200	9200	9200	0
107	20230628	181600	375479950	9200	9200	9200	9200	0
108	20230628	181500	375479950	9200	9200	9200	9200	0
109	20230628	181400	375479950	9200	9200	9200	9200	0
110	20230628	181300	375479950	9200	9200	9200	9200	0
111	20230628	181200	375479950	9200	9200	9200	9200	0
112	20230628	181100	375479950	9200	9200	9200	9200	0
113	20230628	181000	375479950	9200	9200	9200	9200	0
114	20230628	180900	375479950	9200	9200	9200	9200	0
115	20230628	180800	375479950	9200	9200	9200	9200	0
116	20230628	180700	375479950	9200	9200	9200	9200	0
117	20230628	180600	375479950	9200	9200	9200	9200	0
118	20230628	180500	375479950	9200	9200	9200	9200	0
119	20230628	180400	375479950	9200	9200	9200	9200	0
120	20230628	180300	375479950	9200	9200	9200	9200	0
121	20230628	180200	375479950	9200	9200	9200	9200	0
122	20230628	180100	375479950	9200	9200	9200	9200	2611
123	20230628	180000	375479950	9200	9200	9200	9200	0
124	20230628	175900	375479950	9200	9200	9200	9200	0
125	20230628	175800	375479950	9200	9200	9200	9200	0
126	20230628	175700	375479950	9200	9200	9200	9200	0
127	20230628	175600	375479950	9200	9200	9200	9200	0
128	20230628	175500	375479950	9200	9200	9200	9200	0
129	20230628	175400	375479950	9200	9200	9200	9200	0
130	20230628	175300	375479950	9200	9200	9200	9200	0
131	20230628	175200	375479950	9200	9200	9200	9200	0
132	20230628	175100	375479950	9200	9200	9200	9200	0
133	20230628	175000	375479950	9200	9200	9200	9200	0
134	20230628	174900	375479950	9200	9200	9200	9200	0
135	20230628	174800	375479950	9200	9200	9200	9200	0
136	20230628	174700	375479950	9200	9200	9200	9200	0
137	20230628	174600	375479950	9200	9200	9200	9200	0
138	20230628	174500	375479950	9200	9200	9200	9200	0
139	20230628	174400	375479950	9200	9200	9200	9200	0
140	20230628	174300	375479950	9200	9200	9200	9200	0
141	20230628	174200	375479950	9200	9200	9200	9200	0
142	20230628	174100	375479950	9200	9200	9200	9200	0
143	20230628	174000	375479950	9200	9200	9200	9200	0
144	20230628	173900	375479950	9200	9200	9200	9200	0
145	20230628	173800	375479950	9200	9200	9200	9200	0
146	20230628	173700	375479950	9200	9200	9200	9200	0
147	20230628	173600	375479950	9200	9200	9200	9200	0
148	20230628	173500	375479950	9200	9200	9200	9200	0
149	20230628	173400	375479950	9200	9200	9200	9200	0
150	20230628	173300	375479950	9200	9200	9200	9200	0
151	20230628	173200	375479950	9200	9200	9200	9200	0
152	20230628	173100	375479950	9200	9200	9200	9200	2611
153	20230628	173000	375479950	9200	9200	9200	9200	0
154	20230628	172900	375479950	9200	9200	9200	9200	0
155	20230628	172800	375479950	9200	9200	9200	9200	0
156	20230628	172700	375479950	9200	9200	9200	9200	0
157	20230628	172600	375479950	9200	9200	9200	9200	0
158	20230628	172500	375479950	9200	9200	9200	9200	0
159	20230628	172400	375479950	9200	9200	9200	9200	0
160	20230628	172300	375479950	9200	9200	9200	9200	0
161	20230628	172200	375479950	9200	9200	9200	9200	0
162	20230628	172100	375479950	9200	9200	9200	9200	0
163	20230628	172000	375479950	9200	9200	9200	9200	0
164	20230628	171900	375479950	9200	9200	9200	9200	0
165	20230628	171800	375479950	9200	9200	9200	9200	0
166	20230628	171700	375479950	9200	9200	9200	9200	0
167	20230628	171600	375479950	9200	9200	9200	9200	0
168	20230628	171500	375479950	9200	9200	9200	9200	0
169	20230628	171400	375479950	9200	9200	9200	9200	0
170	20230628	171300	375479950	9200	9200	9200	9200	0
171	20230628	171200	375479950	9200	9200	9200	9200	0
172	20230628	171100	375479950	9200	9200	9200	9200	0
173	20230628	171000	375479950	9200	9200	9200	9200	0
174	20230628	170900	375479950	9200	9200	9200	9200	0
175	20230628	170800	375479950	9200	9200	9200	9200	0
176	20230628	170700	375479950	9200	9200	9200	9200	0
177	20230628	170600	375479950	9200	9200	9200	9200	0
178	20230628	170500	375479950	9200	9200	9200	9200	0
179	20230628	170400	375479950	9200	9200	9200	9200	0
180	20230628	170300	375479950	9200	9200	9200	9200	0
181	20230628	170200	375479950	9200	9200	9200	9200	0
182	20230628	170100	375479950	9200	9200	9200	9200	2611
183	20230628	170000	375479950	9200	9200	9200	9200	0
184	20230628	165900	375479950	9200	9200	9200	9200	0
185	20230628	165800	375479950	9200	9200	9200	9200	0
186	20230628	165700	375479950	9200	9200	9200	9200	0
187	20230628	165600	375479950	9200	9200	9200	9200	0
188	20230628	165500	375479950	9200	9200	9200	9200	0
189	20230628	165400	375479950	9200	9200	9200	9200	0
190	20230628	165300	375479950	9200	9200	9200	9200	0
191	20230628	165200	375479950	9200	9200	9200	9200	0
192	20230628	165100	375479950	9200	9200	9200	9200	0
193	20230628	165000	375479950	9200	9200	9200	9200	0
194	20230628	164900	375479950	9200	9200	9200	9200	0
195	20230628	164800	375479950	9200	9200	9200	9200	0
196	20230628	164700	375479950	9200	9200	9200	9200	0
197	20230628	164600	375479950	9200	9200	9200	9200	0
198	20230628	164500	375479950	9200	9200	9200	9200	0
199	20230628	164400	375479950	9200	9200	9200	9200	0
200	20230628	164300	375479950	9200	9200	9200	9200	0
201	20230628	164200	375479950	9200	9200	9200	9200	0
202	20230628	164100	375479950	9200	9200	9200	9200	0
203	20230628	164000	375479950	9200	9200	9200	9200	0
204	20230628	163900	375479950	9200	9200	9200	9200	0
205	20230628	163800	375479950	9200	9200	9200	9200	0
206	20230628	163700	375479950	9200	9200	9200	9200	0
207	20230628	163600	375479950	9200	9200	9200	9200	0
208	20230628	163500	375479950	9200	9200	9200	9200	0
209	20230628	163400	375479950	9200	9200	9200	9200	0
210	20230628	163300	375479950	9200	9200	9200	9200	0
211	20230628	163200	375479950	9200	9200	9200	9200	0
212	20230628	163100	375479950	9200	9200	9200	9200	2611
213	20230628	163000	375479950	9200	9200	9200	9200	0
214	20230628	162900	375479950	9200	9200	9200	9200	0
215	20230628	162800	375479950	9200	9200	9200	9200	0
216	20230628	162700	375479950	9200	9200	9200	9200	0
217	20230628	162600	375479950	9200	9200	9200	9200	0
218	20230628	162500	375479950	9200	9200	9200	9200	0
219	20230628	162400	375479950	9200	9200	9200	9200	0
220	20230628	162300	375479950	9200	9200	9200	9200	0
221	20230628	162200	375479950	9200	9200	9200	9200	0
222	20230628	162100	375479950	9200	9200	9200	9200	0
223	20230628	162000	375479950	9200	9200	9200	9200	0
224	20230628	161900	375479950	9200	9200	9200	9200	0
225	20230628	161800	375479950	9200	9200	9200	9200	0
226	20230628	161700	375479950	9200	9200	9200	9200	0
227	20230628	161600	375479950	9200	9200	9200	9200	0
228	20230628	161500	375479950	9200	9200	9200	9200	0
229	20230628	161400	375479950	9200	9200	9200	9200	0
230	20230628	161300	375479950	9200	9200	9200	9200	0
231	20230628	161200	375479950	9200	9200	9200	9200	0
232	20230628	161100	375479950	9200	9200	9200	9200	0
233	20230628	161000	375479950	9200	9200	9200	9200	0
234	20230628	160900	375479950	9200	9200	9200	9200	0
235	20230628	160800	375479950	9200	9200	9200	9200	0
236	20230628	160700	375479950	9200	9200	9200	9200	0
237	20230628	160600	375479950	9200	9200	9200	9200	0
238	20230628	160500	375479950	9200	9200	9200	9200	0
239	20230628	160400	375479950	9200	9200	9200	9200	0
240	20230628	160300	375479950	9200	9200	9200	9200	0
241	20230628	160200	375479950	9200	9200	9200	9200	0
242	20230628	160100	375479950	9200	9200	9200	9200	2611
243	20230628	160000	375479950	9200	9200	9200	9200	0
244	20230628	155900	375479950	9200	9200	9200	9200	0
245	20230628	155800	375479950	9200	9200	9200	9200	0
246	20230628	155700	375479950	9200	9200	9200	9200	0
247	20230628	155600	375479950	9200	9200	9200	9200	0
248	20230628	155500	375479950	9200	9200	9200	9200	0
249	20230628	155400	375479950	9200	9200	9200	9200	0
250	20230628	155300	375479950	9200	9200	9200	9200	0
251	20230628	155200	375479950	9200	9200	9200	9200	0
252	20230628	155100	375479950	9200	9200	9200	9200	0
253	20230628	155000	375479950	9200	9200	9200	9200	0
254	20230628	154900	375479950	9200	9200	9200	9200	0
255	20230628	154800	375479950	9200	9200	9200	9200	0
256	20230628	154700	375479950	9200	9200	9200	9200	0
257	20230628	154600	375479950	9200	9200	9200	9200	0
258	20230628	154500	375479950	9200	9200	9200	9200	0
259	20230628	154400	375479950	9200	9200	9200	9200	0
260	20230628	154300	375479950	9200	9200	9200	9200	0
261	20230628	154200	375479950	9200	9200	9200	9200	0
262	20230628	154100	375479950	9200	9200	9200	9200	0
263	20230628	154000	375479950	9200	9200	9200	9200	0
264	20230628	153900	375479950	9200	9200	9200	9200	0
265	20230628	153800	375479950	9200	9200	9200	9200	0
266	20230628	153700	375479950	9200	9200	9200	9200	0
267	20230628	153600	375479950	9200	9200	9200	9200	0
268	20230628	153500	375479950	9200	9200	9200	9200	0
269	20230628	153400	375479950	9200	9200	9200	9200	0
270	20230628	153300	375479950	9200	9200	9200	9200	0
271	20230628	153200	375479950	9200	9200	9200	9200	0
272	20230628	153100	375479950	9200	9200	9200	9200	2611
273	20230628	153000	375479950	9200	9200	9200	9200	2611
274	20230628	152900	351458750	9200	9200	9200	9200	0
275	20230628	152800	351458750	9200	9200	9200	9200	0
276	20230628	152700	351458750	9200	9200	9200	9200	0
277	20230628	152600	351458750	9200	9200	9200	9200	0
278	20230628	152500	351458750	9200	9200	9200	9200	0
279	20230628	152400	351458750	9200	9200	9200	9200	0
280	20230628	152300	351458750	9200	9200	9200	9200	0
281	20230628	152200	351458750	9200	9200	9200	9200	0
282	20230628	152100	351458750	9200	9200	9200	9200	0
283	20230628	152000	351458750	9200	9200	9200	9200	0
284	20230628	151900	351458750	9200	9200	9200	9200	0
285	20230628	151800	351458750	9200	9200	9200	9200	0
286	20230628	151700	351458750	9200	9200	9200	9200	0
287	20230628	151600	351458750	9200	9200	9200	9200	0
288	20230628	151500	351458750	9200	9200	9200	9200	0
289	20230628	151400	351458750	9200	9200	9200	9200	0
290	20230628	151300	351458750	9200	9200	9200	9200	10
291	20230628	151200	351366750	9210	9210	9210	9210	0
292	20230628	151100	351366750	9210	9210	9210	9210	0
293	20230628	151000	351366750	9210	9210	9210	9210	0
294	20230628	150900	351366750	9210	9210	9210	9210	0
295	20230628	150800	351366750	9210	9210	9210	9210	0
296	20230628	150700	351366750	9210	9210	9210	9210	0
297	20230628	150600	351366750	9210	9210	9210	9210	0
298	20230628	150500	351366750	9210	9210	9210	9210	0
299	20230628	150400	351366750	9210	9210	9210	9210	0
300	20230628	150300	351366750	9210	9210	9210	9210	0
301	20230628	150200	351366750	9210	9210	9210	9210	0
302	20230628	150100	351366750	9210	9210	9210	9210	0
303	20230628	150000	351366750	9210	9210	9210	9210	1
304	20230628	145900	351357540	9160	9160	9160	9160	0
305	20230628	145800	351357540	9160	9160	9160	9160	0
306	20230628	145700	351357540	9160	9160	9160	9160	500
307	20230628	145600	346777540	9160	9200	9200	9160	589
308	20230628	145500	341376300	9210	9210	9210	9210	0
309	20230628	145400	341376300	9210	9210	9210	9210	0
310	20230628	145300	341376300	9210	9210	9210	9210	422
311	20230628	145200	337489680	9210	9160	9210	9160	680
312	20230628	145100	331237910	9160	9180	9180	9160	564
313	20230628	145000	326069450	9180	9180	9180	9180	100
314	20230628	144900	325151450	9170	9170	9170	9170	0
315	20230628	144800	325151450	9170	9170	9170	9170	0
316	20230628	144700	325151450	9170	9200	9200	9170	1328
317	20230628	144600	312957410	9210	9210	9210	9210	2
318	20230628	144500	312938990	9210	9210	9210	9210	0
319	20230628	144400	312938990	9210	9210	9210	9210	15
320	20230628	144300	312800840	9200	9200	9200	9200	0
321	20230628	144200	312800840	9200	9200	9200	9200	0
322	20230628	144100	312800840	9200	9200	9200	9200	0
323	20230628	144000	312800840	9200	9200	9200	9200	0
324	20230628	143900	312800840	9200	9200	9200	9200	50
325	20230628	143800	312340840	9190	9190	9190	9190	0
326	20230628	143700	312340840	9190	9190	9190	9190	50
327	20230628	143600	311881340	9190	9190	9190	9190	100
328	20230628	143500	310962340	9190	9190	9190	9190	0
329	20230628	143400	310962340	9190	9200	9200	9190	500
330	20230628	143300	306366700	9200	9200	9200	9200	0
331	20230628	143200	306366700	9200	9200	9200	9200	0
332	20230628	143100	306366700	9200	9200	9200	9200	0
333	20230628	143000	306366700	9200	9200	9200	9200	0
334	20230628	142900	306366700	9200	9200	9200	9200	0
335	20230628	142800	306366700	9200	9200	9200	9200	0
336	20230628	142700	306366700	9200	9200	9200	9200	0
337	20230628	142600	306366700	9200	9200	9200	9200	0
338	20230628	142500	306366700	9200	9200	9200	9200	0
339	20230628	142400	306366700	9200	9200	9200	9200	5
340	20230628	142300	306320700	9200	9200	9200	9200	217
341	20230628	142200	304324300	9190	9190	9190	9190	0
342	20230628	142100	304324300	9190	9190	9190	9190	0
343	20230628	142000	304324300	9190	9190	9190	9190	0
344	20230628	141900	304324300	9190	9190	9190	9190	30
345	20230628	141800	304048600	9190	9190	9190	9190	20
346	20230628	141700	303864800	9190	9190	9190	9190	140
347	20230628	141600	302578200	9190	9190	9190	9190	0
348	20230628	141500	302578200	9190	9190	9190	9190	1126
349	20230628	141400	292230260	9200	9200	9200	9200	500
350	20230628	141300	287630260	9200	9180	9200	9180	3052
351	20230628	141200	259578520	9140	9140	9140	9140	0
352	20230628	141100	259578520	9140	9150	9180	9140	1204
353	20230628	141000	248566450	9150	9170	9170	9150	927
354	20230628	140900	240083500	9170	9170	9170	9170	0
355	20230628	140800	240083500	9170	9170	9170	9170	0
356	20230628	140700	240083500	9170	9170	9170	9170	0
357	20230628	140600	240083500	9170	9170	9170	9170	0
358	20230628	140500	240083500	9170	9170	9170	9170	0
359	20230628	140400	240083500	9170	9170	9170	9170	5
360	20230628	140300	240037650	9170	9170	9170	9170	2889
361	20230628	140200	213545520	9170	9160	9170	9160	8258
362	20230628	140100	137822110	9140	9140	9140	9140	0
363	20230628	140000	137822110	9140	9140	9140	9140	0
364	20230628	135900	137822110	9140	9140	9140	9140	0
365	20230628	135800	137822110	9140	9140	9140	9140	0
366	20230628	135700	137822110	9140	9140	9140	9140	0
367	20230628	135600	137822110	9140	9140	9140	9140	0
368	20230628	135500	137822110	9140	9140	9140	9140	0
369	20230628	135400	137822110	9140	9140	9140	9140	0
370	20230628	135300	137822110	9140	9140	9140	9140	0
371	20230628	135200	137822110	9140	9140	9140	9140	10
372	20230628	135100	137730710	9150	9150	9150	9150	0
373	20230628	135000	137730710	9150	9150	9150	9150	0
374	20230628	134900	137730710	9150	9150	9150	9150	0
375	20230628	134800	137730710	9150	9150	9150	9150	0
376	20230628	134700	137730710	9150	9150	9150	9150	0
377	20230628	134600	137730710	9150	9130	9150	9130	561
378	20230628	134500	132607980	9150	9150	9150	9150	0
379	20230628	134400	132607980	9150	9150	9150	9150	0
380	20230628	134300	132607980	9150	9150	9150	9150	0
381	20230628	134200	132607980	9150	9150	9150	9150	0
382	20230628	134100	132607980	9150	9150	9150	9150	0
383	20230628	134000	132607980	9150	9150	9150	9150	0
384	20230628	133900	132607980	9150	9150	9150	9150	0
385	20230628	133800	132607980	9150	9150	9150	9150	0
386	20230628	133700	132607980	9150	9150	9150	9150	0
387	20230628	133600	132607980	9150	9150	9150	9150	0
388	20230628	133500	132607980	9150	9150	9150	9150	0
389	20230628	133400	132607980	9150	9150	9150	9150	0
390	20230628	133300	132607980	9150	9150	9150	9150	0
391	20230628	133200	132607980	9150	9150	9150	9150	0
392	20230628	133100	132607980	9150	9150	9150	9150	0
393	20230628	133000	132607980	9150	9150	9150	9150	0
394	20230628	132900	132607980	9150	9150	9150	9150	0
395	20230628	132800	132607980	9150	9150	9150	9150	0
396	20230628	132700	132607980	9150	9150	9150	9150	0
397	20230628	132600	132607980	9150	9150	9150	9150	0
398	20230628	132500	132607980	9150	9150	9150	9150	0
399	20230628	132400	132607980	9150	9150	9150	9150	0
400	20230628	132300	132607980	9150	9150	9150	9150	0
401	20230628	132200	132607980	9150	9150	9150	9150	0
402	20230628	132100	132607980	9150	9150	9150	9150	0
403	20230628	132000	132607980	9150	9150	9150	9150	0
404	20230628	131900	132607980	9150	9150	9150	9150	0
405	20230628	131800	132607980	9150	9150	9150	9150	0
406	20230628	131700	132607980	9150	9150	9150	9150	1
407	20230628	131600	132598830	9120	9120	9120	9120	0
408	20230628	131500	132598830	9120	9120	9120	9120	0
409	20230628	131400	132598830	9120	9120	9120	9120	0
410	20230628	131300	132598830	9120	9120	9120	9120	0
411	20230628	131200	132598830	9120	9120	9120	9120	200
412	20230628	131100	130774830	9150	9150	9150	9150	0
413	20230628	131000	130774830	9150	9150	9150	9150	1
414	20230628	130900	130765680	9150	9150	9150	9150	0
415	20230628	130800	130765680	9150	9150	9150	9150	0
416	20230628	130700	130765680	9150	9150	9150	9150	0
417	20230628	130600	130765680	9150	9150	9150	9150	0
418	20230628	130500	130765680	9150	9150	9150	9150	0
419	20230628	130400	130765680	9150	9150	9150	9150	0
420	20230628	130300	130765680	9150	9150	9150	9150	0
421	20230628	130200	130765680	9150	9120	9150	9120	336
422	20230628	130100	127701330	9130	9130	9130	9130	0
423	20230628	130000	127701330	9130	9130	9130	9130	180
424	20230628	125900	126057930	9130	9130	9130	9130	426
425	20230628	125800	122168550	9130	9130	9130	9130	0
426	20230628	125700	122168550	9130	9130	9130	9130	100
427	20230628	125600	121255550	9150	9150	9150	9150	0
428	20230628	125500	121255550	9150	9150	9150	9150	0
429	20230628	125400	121255550	9150	9150	9150	9150	0
430	20230628	125300	121255550	9150	9150	9150	9150	0
431	20230628	125200	121255550	9150	9150	9150	9150	0
432	20230628	125100	121255550	9150	9150	9150	9150	0
433	20230628	125000	121255550	9150	9150	9150	9150	0
434	20230628	124900	121255550	9150	9150	9150	9150	0
435	20230628	124800	121255550	9150	9150	9150	9150	0
436	20230628	124700	121255550	9150	9150	9150	9150	0
437	20230628	124600	121255550	9150	9150	9150	9150	0
438	20230628	124500	121255550	9150	9150	9150	9150	0
439	20230628	124400	121255550	9150	9150	9150	9150	0
440	20230628	124300	121255550	9150	9150	9150	9150	3
441	20230628	124200	121228100	9160	9160	9160	9160	0
442	20230628	124100	121228100	9160	9160	9160	9160	1
443	20230628	124000	121218940	9130	9130	9130	9130	0
444	20230628	123900	121218940	9130	9140	9140	9130	500
445	20230628	123800	116653060	9140	9140	9140	9140	0
446	20230628	123700	116653060	9140	9140	9140	9140	0
447	20230628	123600	116653060	9140	9140	9140	9140	0
448	20230628	123500	116653060	9140	9140	9140	9140	0
449	20230628	123400	116653060	9140	9140	9140	9140	0
450	20230628	123300	116653060	9140	9140	9140	9140	0
451	20230628	123200	116653060	9140	9140	9140	9140	0
452	20230628	123100	116653060	9140	9140	9140	9140	0
453	20230628	123000	116653060	9140	9140	9140	9140	0
454	20230628	122900	116653060	9140	9140	9140	9140	0
455	20230628	122800	116653060	9140	9140	9140	9140	0
456	20230628	122700	116653060	9140	9140	9140	9140	0
457	20230628	122600	116653060	9140	9140	9140	9140	0
458	20230628	122500	116653060	9140	9140	9140	9140	0
459	20230628	122400	116653060	9140	9140	9140	9140	0
460	20230628	122300	116653060	9140	9140	9140	9140	0
461	20230628	122200	116653060	9140	9140	9140	9140	0
462	20230628	122100	116653060	9140	9140	9140	9140	1102
463	20230628	122000	106580780	9130	9130	9130	9130	0
464	20230628	121900	106580780	9130	9130	9130	9130	0
465	20230628	121800	106580780	9130	9130	9130	9130	0
466	20230628	121700	106580780	9130	9130	9130	9130	0
467	20230628	121600	106580780	9130	9130	9130	9130	5
468	20230628	121500	106535130	9140	9140	9140	9140	419
469	20230628	121400	102705470	9150	9150	9150	9150	0
470	20230628	121300	102705470	9150	9150	9150	9150	0
471	20230628	121200	102705470	9150	9150	9150	9150	0
472	20230628	121100	102705470	9150	9150	9150	9150	0
473	20230628	121000	102705470	9150	9150	9150	9150	0
474	20230628	120900	102705470	9150	9150	9150	9150	1
475	20230628	120800	102696320	9160	9160	9160	9160	0
476	20230628	120700	102696320	9160	9160	9160	9160	0
477	20230628	120600	102696320	9160	9160	9160	9160	2
478	20230628	120500	102678000	9160	9160	9160	9160	0
479	20230628	120400	102678000	9160	9160	9160	9160	4
480	20230628	120300	102641360	9160	9160	9160	9160	0
481	20230628	120200	102641360	9160	9160	9160	9160	0
482	20230628	120100	102641360	9160	9160	9160	9160	0
483	20230628	120000	102641360	9160	9160	9160	9160	1
484	20230628	115900	102632200	9180	9180	9180	9180	0
485	20230628	115800	102632200	9180	9180	9180	9180	0
486	20230628	115700	102632200	9180	9180	9180	9180	0
487	20230628	115600	102632200	9180	9180	9180	9180	0
488	20230628	115500	102632200	9180	9180	9180	9180	0
489	20230628	115400	102632200	9180	9180	9180	9180	0
490	20230628	115300	102632200	9180	9180	9180	9180	0
491	20230628	115200	102632200	9180	9180	9180	9180	0
492	20230628	115100	102632200	9180	9180	9180	9180	0
493	20230628	115000	102632200	9180	9180	9180	9180	0
494	20230628	114900	102632200	9180	9180	9180	9180	0
495	20230628	114800	102632200	9180	9180	9180	9180	0
496	20230628	114700	102632200	9180	9180	9180	9180	63
497	20230628	114600	102053860	9180	9180	9180	9180	837
498	20230628	114500	94370200	9180	9180	9180	9180	0
499	20230628	114400	94370200	9180	9180	9180	9180	1
500	20230628	114300	94361020	9150	9150	9150	9150	0
501	20230628	114200	94361020	9150	9150	9150	9150	10
502	20230628	114100	94269520	9180	9180	9180	9180	0
503	20230628	114000	94269520	9180	9170	9180	9170	11
504	20230628	113900	94168550	9150	9150	9150	9150	0
505	20230628	113800	94168550	9150	9150	9150	9150	100
506	20230628	113700	93253550	9150	9150	9150	9150	0
507	20230628	113600	93253550	9150	9150	9150	9150	0
508	20230628	113500	93253550	9150	9150	9150	9150	0
509	20230628	113400	93253550	9150	9150	9150	9150	0
510	20230628	113300	93253550	9150	9150	9150	9150	0
511	20230628	113200	93253550	9150	9150	9150	9150	0
512	20230628	113100	93253550	9150	9150	9150	9150	100
513	20230628	113000	92338550	9160	9160	9160	9160	0
514	20230628	112900	92338550	9160	9160	9160	9160	0
515	20230628	112800	92338550	9160	9160	9160	9160	0
516	20230628	112700	92338550	9160	9160	9160	9160	41
517	20230628	112600	91962990	9160	9160	9160	9160	0
518	20230628	112500	91962990	9160	9160	9160	9160	15
519	20230628	112400	91825590	9160	9160	9160	9160	0
520	20230628	112300	91825590	9160	9160	9160	9160	0
521	20230628	112200	91825590	9160	9160	9160	9160	0
522	20230628	112100	91825590	9160	9160	9160	9160	0
523	20230628	112000	91825590	9160	9160	9160	9160	0
524	20230628	111900	91825590	9160	9160	9160	9160	0
525	20230628	111800	91825590	9160	9160	9160	9160	0
526	20230628	111700	91825590	9160	9160	9160	9160	1
527	20230628	111600	91816430	9160	9160	9160	9160	1
528	20230628	111500	91807270	9140	9140	9140	9140	26
529	20230628	111400	91569630	9150	9150	9150	9150	0
530	20230628	111300	91569630	9150	9150	9150	9150	906
531	20230628	111200	83279730	9150	9150	9150	9150	0
532	20230628	111100	83279730	9150	9150	9150	9150	30
533	20230628	111000	83005230	9170	9170	9170	9170	0
534	20230628	110900	83005230	9170	9170	9170	9170	0
535	20230628	110800	83005230	9170	9170	9170	9170	0
536	20230628	110700	83005230	9170	9170	9170	9170	0
537	20230628	110600	83005230	9170	9170	9170	9170	0
538	20230628	110500	83005230	9170	9170	9170	9170	0
539	20230628	110400	83005230	9170	9170	9170	9170	0
540	20230628	110300	83005230	9170	9170	9170	9170	0
541	20230628	110200	83005230	9170	9170	9170	9170	1
542	20230628	110100	82996060	9150	9170	9170	9150	301
543	20230628	110000	80241890	9160	9160	9160	9160	1
544	20230628	105900	80232730	9170	9170	9170	9170	0
545	20230628	105800	80232730	9170	9170	9170	9170	0
546	20230628	105700	80232730	9170	9170	9170	9170	0
547	20230628	105600	80232730	9170	9170	9170	9170	0
548	20230628	105500	80232730	9170	9170	9170	9170	0
549	20230628	105400	80232730	9170	9170	9170	9170	0
550	20230628	105300	80232730	9170	9170	9170	9170	0
551	20230628	105200	80232730	9170	9170	9170	9170	0
552	20230628	105100	80232730	9170	9170	9170	9170	0
553	20230628	105000	80232730	9170	9170	9170	9170	0
554	20230628	104900	80232730	9170	9170	9170	9170	0
555	20230628	104800	80232730	9170	9170	9170	9170	0
556	20230628	104700	80232730	9170	9170	9170	9170	0
557	20230628	104600	80232730	9170	9170	9170	9170	1
558	20230628	104500	80223560	9140	9140	9140	9140	0
559	20230628	104400	80223560	9140	9140	9140	9140	0
560	20230628	104300	80223560	9140	9160	9160	9140	955
561	20230628	104200	71485760	9160	9160	9160	9160	82
562	20230628	104100	70734640	9170	9170	9170	9170	0
563	20230628	104000	70734640	9170	9170	9170	9170	0
564	20230628	103900	70734640	9170	9170	9170	9170	1
565	20230628	103800	70725470	9180	9180	9180	9180	0
566	20230628	103700	70725470	9180	9180	9180	9180	10
567	20230628	103600	70633670	9180	9180	9180	9180	0
568	20230628	103500	70633670	9180	9180	9180	9180	70
569	20230628	103400	69991070	9180	9180	9180	9180	15
570	20230628	103300	69853370	9200	9200	9200	9200	0
571	20230628	103200	69853370	9200	9200	9200	9200	0
572	20230628	103100	69853370	9200	9200	9200	9200	11
573	20230628	103000	69752170	9200	9190	9200	9190	101
574	20230628	102900	68823970	9190	9190	9190	9190	0
575	20230628	102800	68823970	9190	9190	9190	9190	0
576	20230628	102700	68823970	9190	9190	9190	9190	0
577	20230628	102600	68823970	9190	9190	9190	9190	108
578	20230628	102500	67831450	9190	9190	9190	9190	0
579	20230628	102400	67831450	9190	9190	9190	9190	1
580	20230628	102300	67822260	9190	9190	9190	9190	0
581	20230628	102200	67822260	9190	9190	9190	9190	0
582	20230628	102100	67822260	9190	9190	9190	9190	0
583	20230628	102000	67822260	9190	9190	9190	9190	0
584	20230628	101900	67822260	9190	9190	9190	9190	0
585	20230628	101800	67822260	9190	9190	9190	9190	0
586	20230628	101700	67822260	9190	9190	9190	9190	0
587	20230628	101600	67822260	9190	9190	9190	9190	146
588	20230628	101500	66480520	9190	9190	9190	9190	0
589	20230628	101400	66480520	9190	9190	9190	9190	0
590	20230628	101300	66480520	9190	9190	9190	9190	0
591	20230628	101200	66480520	9190	9190	9190	9190	0
592	20230628	101100	66480520	9190	9190	9190	9190	50
593	20230628	101000	66021020	9200	9200	9200	9200	0
594	20230628	100900	66021020	9200	9200	9200	9200	0
595	20230628	100800	66021020	9200	9200	9200	9200	2
596	20230628	100700	66002620	9200	9200	9200	9200	0
597	20230628	100600	66002620	9200	9200	9200	9200	312
598	20230628	100500	63132220	9200	9200	9200	9200	0
599	20230628	100400	63132220	9200	9200	9200	9200	0
600	20230628	100300	63132220	9200	9200	9200	9200	0
601	20230628	100200	63132220	9200	9200	9200	9200	15
602	20230628	100100	62994220	9200	9200	9200	9200	0
603	20230628	100000	62994220	9200	9200	9200	9200	0
604	20230628	095900	62994220	9200	9200	9200	9200	0
605	20230628	095800	62994220	9200	9200	9200	9200	0
606	20230628	095700	62994220	9200	9200	9200	9200	0
607	20230628	095600	62994220	9200	9170	9200	9170	1500
608	20230628	095500	49206530	9160	9160	9160	9160	130
609	20230628	095400	48015730	9170	9170	9170	9170	68
610	20230628	095300	47392170	9170	9170	9170	9170	10
611	20230628	095200	47300470	9170	9170	9170	9170	0
612	20230628	095100	47300470	9170	9170	9170	9170	0
613	20230628	095000	47300470	9170	9170	9170	9170	0
614	20230628	094900	47300470	9170	9170	9170	9170	47
615	20230628	094800	46869480	9160	9160	9160	9160	0
616	20230628	094700	46869480	9160	9160	9160	9160	150
617	20230628	094600	45495480	9150	9140	9150	9130	237
618	20230628	094500	43330710	9140	9150	9150	9140	30
619	20230628	094400	43056500	9160	9160	9160	9160	0
620	20230628	094300	43056500	9160	9160	9160	9160	0
621	20230628	094200	43056500	9160	9160	9160	9160	0
622	20230628	094100	43056500	9160	9160	9160	9160	30
623	20230628	094000	42781700	9160	9160	9160	9160	10
624	20230628	093900	42690100	9170	9170	9170	9170	0
625	20230628	093800	42690100	9170	9170	9170	9170	0
626	20230628	093700	42690100	9170	9170	9170	9170	0
627	20230628	093600	42690100	9170	9170	9170	9170	0
628	20230628	093500	42690100	9170	9170	9170	9170	0
629	20230628	093400	42690100	9170	9170	9170	9170	0
630	20230628	093300	42690100	9170	9170	9170	9170	3
631	20230628	093200	42662590	9160	9160	9160	9160	0
632	20230628	093100	42662590	9160	9160	9160	9160	0
633	20230628	093000	42662590	9160	9160	9160	9160	0
634	20230628	092900	42662590	9160	9160	9160	9160	0
635	20230628	092800	42662590	9160	9160	9160	9160	0
636	20230628	092700	42662590	9160	9160	9160	9160	0
637	20230628	092600	42662590	9160	9160	9160	9160	0
638	20230628	092500	42662590	9160	9160	9160	9160	0
639	20230628	092400	42662590	9160	9170	9170	9160	19
640	20230628	092300	42488460	9190	9190	9190	9190	0
641	20230628	092200	42488460	9190	9190	9190	9190	0
642	20230628	092100	42488460	9190	9190	9190	9190	0
643	20230628	092000	42488460	9190	9190	9190	9190	0
644	20230628	091900	42488460	9190	9190	9190	9190	10
645	20230628	091800	42396560	9200	9200	9200	9200	0
646	20230628	091700	42396560	9200	9200	9200	9200	0
647	20230628	091600	42396560	9200	9200	9210	9190	1057
648	20230628	091500	32672180	9200	9180	9200	9180	370
649	20230628	091400	29270420	9180	9180	9180	9180	0
650	20230628	091300	29270420	9180	9180	9180	9180	0
651	20230628	091200	29270420	9180	9180	9180	9180	0
652	20230628	091100	29270420	9180	9180	9180	9180	1
653	20230628	091000	29261240	9180	9180	9180	9180	195
654	20230628	090900	27471140	9180	9180	9180	9180	104
655	20230628	090800	26516420	9180	9170	9190	9160	740
656	20230628	090700	19722670	9160	9160	9160	9160	20
657	20230628	090600	19539470	9150	9130	9150	9130	651
658	20230628	090500	13584860	9110	9100	9110	9100	586
659	20230628	090400	8246660	9100	9100	9100	9100	5
660	20230628	090300	8201160	9100	9100	9100	9100	1
661	20230628	090200	8192060	9110	9110	9110	9110	0
662	20230628	090100	8192060	9110	9120	9120	9100	889
663	20230628	090000	91300	9130	9130	9130	9130	10