KissMeData/205100/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	201100	621730880	4065	4065	4065	4065	4216
3	20230628	201000	621730880	4065	4065	4065	4065	0
4	20230628	200900	621730880	4065	4065	4065	4065	0
5	20230628	200800	621730880	4065	4065	4065	4065	0
6	20230628	200700	621730880	4065	4065	4065	4065	0
7	20230628	200600	621730880	4065	4065	4065	4065	0
8	20230628	200500	621730880	4065	4065	4065	4065	0
9	20230628	200400	621730880	4065	4065	4065	4065	0
10	20230628	200300	621730880	4065	4065	4065	4065	0
11	20230628	200200	621730880	4065	4065	4065	4065	0
12	20230628	200100	621730880	4065	4065	4065	4065	0
13	20230628	200000	621730880	4065	4065	4065	4065	0
14	20230628	195900	621730880	4065	4065	4065	4065	0
15	20230628	195800	621730880	4065	4065	4065	4065	0
16	20230628	195700	621730880	4065	4065	4065	4065	0
17	20230628	195600	621730880	4065	4065	4065	4065	0
18	20230628	195500	621730880	4065	4065	4065	4065	0
19	20230628	195400	621730880	4065	4065	4065	4065	0
20	20230628	195300	621730880	4065	4065	4065	4065	0
21	20230628	195200	621730880	4065	4065	4065	4065	0
22	20230628	195100	621730880	4065	4065	4065	4065	0
23	20230628	195000	621730880	4065	4065	4065	4065	0
24	20230628	194900	621730880	4065	4065	4065	4065	0
25	20230628	194800	621730880	4065	4065	4065	4065	0
26	20230628	194700	621730880	4065	4065	4065	4065	0
27	20230628	194600	621730880	4065	4065	4065	4065	0
28	20230628	194500	621730880	4065	4065	4065	4065	0
29	20230628	194400	621730880	4065	4065	4065	4065	0
30	20230628	194300	621730880	4065	4065	4065	4065	0
31	20230628	194200	621730880	4065	4065	4065	4065	0
32	20230628	194100	621730880	4065	4065	4065	4065	4216
33	20230628	194000	621730880	4065	4065	4065	4065	0
34	20230628	193900	621730880	4065	4065	4065	4065	0
35	20230628	193800	621730880	4065	4065	4065	4065	0
36	20230628	193700	621730880	4065	4065	4065	4065	0
37	20230628	193600	621730880	4065	4065	4065	4065	0
38	20230628	193500	621730880	4065	4065	4065	4065	0
39	20230628	193400	621730880	4065	4065	4065	4065	0
40	20230628	193300	621730880	4065	4065	4065	4065	0
41	20230628	193200	621730880	4065	4065	4065	4065	0
42	20230628	193100	621730880	4065	4065	4065	4065	0
43	20230628	193000	621730880	4065	4065	4065	4065	0
44	20230628	192900	621730880	4065	4065	4065	4065	0
45	20230628	192800	621730880	4065	4065	4065	4065	0
46	20230628	192700	621730880	4065	4065	4065	4065	0
47	20230628	192600	621730880	4065	4065	4065	4065	0
48	20230628	192500	621730880	4065	4065	4065	4065	0
49	20230628	192400	621730880	4065	4065	4065	4065	0
50	20230628	192300	621730880	4065	4065	4065	4065	0
51	20230628	192200	621730880	4065	4065	4065	4065	0
52	20230628	192100	621730880	4065	4065	4065	4065	0
53	20230628	192000	621730880	4065	4065	4065	4065	0
54	20230628	191900	621730880	4065	4065	4065	4065	0
55	20230628	191800	621730880	4065	4065	4065	4065	0
56	20230628	191700	621730880	4065	4065	4065	4065	0
57	20230628	191600	621730880	4065	4065	4065	4065	0
58	20230628	191500	621730880	4065	4065	4065	4065	0
59	20230628	191400	621730880	4065	4065	4065	4065	0
60	20230628	191300	621730880	4065	4065	4065	4065	0
61	20230628	191200	621730880	4065	4065	4065	4065	0
62	20230628	191100	621730880	4065	4065	4065	4065	4216
63	20230628	191000	621730880	4065	4065	4065	4065	0
64	20230628	190900	621730880	4065	4065	4065	4065	0
65	20230628	190800	621730880	4065	4065	4065	4065	0
66	20230628	190700	621730880	4065	4065	4065	4065	0
67	20230628	190600	621730880	4065	4065	4065	4065	0
68	20230628	190500	621730880	4065	4065	4065	4065	0
69	20230628	190400	621730880	4065	4065	4065	4065	0
70	20230628	190300	621730880	4065	4065	4065	4065	0
71	20230628	190200	621730880	4065	4065	4065	4065	0
72	20230628	190100	621730880	4065	4065	4065	4065	0
73	20230628	190000	621730880	4065	4065	4065	4065	0
74	20230628	185900	621730880	4065	4065	4065	4065	0
75	20230628	185800	621730880	4065	4065	4065	4065	0
76	20230628	185700	621730880	4065	4065	4065	4065	0
77	20230628	185600	621730880	4065	4065	4065	4065	0
78	20230628	185500	621730880	4065	4065	4065	4065	0
79	20230628	185400	621730880	4065	4065	4065	4065	0
80	20230628	185300	621730880	4065	4065	4065	4065	0
81	20230628	185200	621730880	4065	4065	4065	4065	0
82	20230628	185100	621730880	4065	4065	4065	4065	0
83	20230628	185000	621730880	4065	4065	4065	4065	0
84	20230628	184900	621730880	4065	4065	4065	4065	0
85	20230628	184800	621730880	4065	4065	4065	4065	0
86	20230628	184700	621730880	4065	4065	4065	4065	0
87	20230628	184600	621730880	4065	4065	4065	4065	0
88	20230628	184500	621730880	4065	4065	4065	4065	0
89	20230628	184400	621730880	4065	4065	4065	4065	0
90	20230628	184300	621730880	4065	4065	4065	4065	0
91	20230628	184200	621730880	4065	4065	4065	4065	0
92	20230628	184100	621730880	4065	4065	4065	4065	4216
93	20230628	184000	621730880	4065	4065	4065	4065	0
94	20230628	183900	621730880	4065	4065	4065	4065	0
95	20230628	183800	621730880	4065	4065	4065	4065	0
96	20230628	183700	621730880	4065	4065	4065	4065	0
97	20230628	183600	621730880	4065	4065	4065	4065	0
98	20230628	183500	621730880	4065	4065	4065	4065	0
99	20230628	183400	621730880	4065	4065	4065	4065	0
100	20230628	183300	621730880	4065	4065	4065	4065	0
101	20230628	183200	621730880	4065	4065	4065	4065	0
102	20230628	183100	621730880	4065	4065	4065	4065	0
103	20230628	183000	621730880	4065	4065	4065	4065	0
104	20230628	182900	621730880	4065	4065	4065	4065	0
105	20230628	182800	621730880	4065	4065	4065	4065	0
106	20230628	182700	621730880	4065	4065	4065	4065	0
107	20230628	182600	621730880	4065	4065	4065	4065	0
108	20230628	182500	621730880	4065	4065	4065	4065	0
109	20230628	182400	621730880	4065	4065	4065	4065	0
110	20230628	182300	621730880	4065	4065	4065	4065	0
111	20230628	182200	621730880	4065	4065	4065	4065	0
112	20230628	182100	621730880	4065	4065	4065	4065	0
113	20230628	182000	621730880	4065	4065	4065	4065	0
114	20230628	181900	621730880	4065	4065	4065	4065	0
115	20230628	181800	621730880	4065	4065	4065	4065	0
116	20230628	181700	621730880	4065	4065	4065	4065	0
117	20230628	181600	621730880	4065	4065	4065	4065	0
118	20230628	181500	621730880	4065	4065	4065	4065	0
119	20230628	181400	621730880	4065	4065	4065	4065	0
120	20230628	181300	621730880	4065	4065	4065	4065	0
121	20230628	181200	621730880	4065	4065	4065	4065	0
122	20230628	181100	621730880	4065	4065	4065	4065	4216
123	20230628	181000	621730880	4065	4065	4065	4065	0
124	20230628	180900	621730880	4065	4065	4065	4065	0
125	20230628	180800	621730880	4065	4065	4065	4065	0
126	20230628	180700	621730880	4065	4065	4065	4065	0
127	20230628	180600	621730880	4065	4065	4065	4065	0
128	20230628	180500	621730880	4065	4065	4065	4065	0
129	20230628	180400	621730880	4065	4065	4065	4065	0
130	20230628	180300	621730880	4065	4065	4065	4065	0
131	20230628	180200	621730880	4065	4065	4065	4065	0
132	20230628	180100	621730880	4065	4065	4065	4065	0
133	20230628	180000	621730880	4065	4065	4065	4065	0
134	20230628	175900	621730880	4065	4065	4065	4065	0
135	20230628	175800	621730880	4065	4065	4065	4065	0
136	20230628	175700	621730880	4065	4065	4065	4065	0
137	20230628	175600	621730880	4065	4065	4065	4065	0
138	20230628	175500	621730880	4065	4065	4065	4065	0
139	20230628	175400	621730880	4065	4065	4065	4065	0
140	20230628	175300	621730880	4065	4065	4065	4065	0
141	20230628	175200	621730880	4065	4065	4065	4065	0
142	20230628	175100	621730880	4065	4065	4065	4065	0
143	20230628	175000	621730880	4065	4065	4065	4065	0
144	20230628	174900	621730880	4065	4065	4065	4065	0
145	20230628	174800	621730880	4065	4065	4065	4065	0
146	20230628	174700	621730880	4065	4065	4065	4065	0
147	20230628	174600	621730880	4065	4065	4065	4065	0
148	20230628	174500	621730880	4065	4065	4065	4065	0
149	20230628	174400	621730880	4065	4065	4065	4065	0
150	20230628	174300	621730880	4065	4065	4065	4065	0
151	20230628	174200	621730880	4065	4065	4065	4065	0
152	20230628	174100	621730880	4065	4065	4065	4065	4216
153	20230628	174000	621730880	4065	4065	4065	4065	0
154	20230628	173900	621730880	4065	4065	4065	4065	0
155	20230628	173800	621730880	4065	4065	4065	4065	0
156	20230628	173700	621730880	4065	4065	4065	4065	0
157	20230628	173600	621730880	4065	4065	4065	4065	0
158	20230628	173500	621730880	4065	4065	4065	4065	0
159	20230628	173400	621730880	4065	4065	4065	4065	0
160	20230628	173300	621730880	4065	4065	4065	4065	0
161	20230628	173200	621730880	4065	4065	4065	4065	0
162	20230628	173100	621730880	4065	4065	4065	4065	0
163	20230628	173000	621730880	4065	4065	4065	4065	0
164	20230628	172900	621730880	4065	4065	4065	4065	0
165	20230628	172800	621730880	4065	4065	4065	4065	0
166	20230628	172700	621730880	4065	4065	4065	4065	0
167	20230628	172600	621730880	4065	4065	4065	4065	0
168	20230628	172500	621730880	4065	4065	4065	4065	0
169	20230628	172400	621730880	4065	4065	4065	4065	0
170	20230628	172300	621730880	4065	4065	4065	4065	0
171	20230628	172200	621730880	4065	4065	4065	4065	0
172	20230628	172100	621730880	4065	4065	4065	4065	0
173	20230628	172000	621730880	4065	4065	4065	4065	0
174	20230628	171900	621730880	4065	4065	4065	4065	0
175	20230628	171800	621730880	4065	4065	4065	4065	0
176	20230628	171700	621730880	4065	4065	4065	4065	0
177	20230628	171600	621730880	4065	4065	4065	4065	0
178	20230628	171500	621730880	4065	4065	4065	4065	0
179	20230628	171400	621730880	4065	4065	4065	4065	0
180	20230628	171300	621730880	4065	4065	4065	4065	0
181	20230628	171200	621730880	4065	4065	4065	4065	0
182	20230628	171100	621730880	4065	4065	4065	4065	4216
183	20230628	171000	621730880	4065	4065	4065	4065	0
184	20230628	170900	621730880	4065	4065	4065	4065	0
185	20230628	170800	621730880	4065	4065	4065	4065	0
186	20230628	170700	621730880	4065	4065	4065	4065	0
187	20230628	170600	621730880	4065	4065	4065	4065	0
188	20230628	170500	621730880	4065	4065	4065	4065	0
189	20230628	170400	621730880	4065	4065	4065	4065	0
190	20230628	170300	621730880	4065	4065	4065	4065	0
191	20230628	170200	621730880	4065	4065	4065	4065	0
192	20230628	170100	621730880	4065	4065	4065	4065	0
193	20230628	170000	621730880	4065	4065	4065	4065	0
194	20230628	165900	621730880	4065	4065	4065	4065	0
195	20230628	165800	621730880	4065	4065	4065	4065	0
196	20230628	165700	621730880	4065	4065	4065	4065	0
197	20230628	165600	621730880	4065	4065	4065	4065	0
198	20230628	165500	621730880	4065	4065	4065	4065	0
199	20230628	165400	621730880	4065	4065	4065	4065	0
200	20230628	165300	621730880	4065	4065	4065	4065	0
201	20230628	165200	621730880	4065	4065	4065	4065	0
202	20230628	165100	621730880	4065	4065	4065	4065	0
203	20230628	165000	621730880	4065	4065	4065	4065	0
204	20230628	164900	621730880	4065	4065	4065	4065	0
205	20230628	164800	621730880	4065	4065	4065	4065	0
206	20230628	164700	621730880	4065	4065	4065	4065	0
207	20230628	164600	621730880	4065	4065	4065	4065	0
208	20230628	164500	621730880	4065	4065	4065	4065	0
209	20230628	164400	621730880	4065	4065	4065	4065	0
210	20230628	164300	621730880	4065	4065	4065	4065	0
211	20230628	164200	621730880	4065	4065	4065	4065	0
212	20230628	164100	621730880	4065	4065	4065	4065	4216
213	20230628	164000	621730880	4065	4065	4065	4065	0
214	20230628	163900	621730880	4065	4065	4065	4065	0
215	20230628	163800	621730880	4065	4065	4065	4065	0
216	20230628	163700	621730880	4065	4065	4065	4065	0
217	20230628	163600	621730880	4065	4065	4065	4065	0
218	20230628	163500	621730880	4065	4065	4065	4065	0
219	20230628	163400	621730880	4065	4065	4065	4065	0
220	20230628	163300	621730880	4065	4065	4065	4065	0
221	20230628	163200	621730880	4065	4065	4065	4065	0
222	20230628	163100	621730880	4065	4065	4065	4065	0
223	20230628	163000	621730880	4065	4065	4065	4065	0
224	20230628	162900	621730880	4065	4065	4065	4065	0
225	20230628	162800	621730880	4065	4065	4065	4065	0
226	20230628	162700	621730880	4065	4065	4065	4065	0
227	20230628	162600	621730880	4065	4065	4065	4065	0
228	20230628	162500	621730880	4065	4065	4065	4065	0
229	20230628	162400	621730880	4065	4065	4065	4065	0
230	20230628	162300	621730880	4065	4065	4065	4065	0
231	20230628	162200	621730880	4065	4065	4065	4065	0
232	20230628	162100	621730880	4065	4065	4065	4065	0
233	20230628	162000	621730880	4065	4065	4065	4065	0
234	20230628	161900	621730880	4065	4065	4065	4065	0
235	20230628	161800	621730880	4065	4065	4065	4065	0
236	20230628	161700	621730880	4065	4065	4065	4065	0
237	20230628	161600	621730880	4065	4065	4065	4065	0
238	20230628	161500	621730880	4065	4065	4065	4065	0
239	20230628	161400	621730880	4065	4065	4065	4065	0
240	20230628	161300	621730880	4065	4065	4065	4065	0
241	20230628	161200	621730880	4065	4065	4065	4065	0
242	20230628	161100	621730880	4065	4065	4065	4065	4216
243	20230628	161000	621730880	4065	4065	4065	4065	0
244	20230628	160900	621730880	4065	4065	4065	4065	0
245	20230628	160800	621730880	4065	4065	4065	4065	0
246	20230628	160700	621730880	4065	4065	4065	4065	0
247	20230628	160600	621730880	4065	4065	4065	4065	0
248	20230628	160500	621730880	4065	4065	4065	4065	0
249	20230628	160400	621730880	4065	4065	4065	4065	0
250	20230628	160300	621730880	4065	4065	4065	4065	0
251	20230628	160200	621730880	4065	4065	4065	4065	0
252	20230628	160100	621730880	4065	4065	4065	4065	0
253	20230628	160000	621730880	4065	4065	4065	4065	0
254	20230628	155900	621730880	4065	4065	4065	4065	0
255	20230628	155800	621730880	4065	4065	4065	4065	0
256	20230628	155700	621730880	4065	4065	4065	4065	0
257	20230628	155600	621730880	4065	4065	4065	4065	0
258	20230628	155500	621730880	4065	4065	4065	4065	0
259	20230628	155400	621730880	4065	4065	4065	4065	0
260	20230628	155300	621730880	4065	4065	4065	4065	0
261	20230628	155200	621730880	4065	4065	4065	4065	0
262	20230628	155100	621730880	4065	4065	4065	4065	0
263	20230628	155000	621730880	4065	4065	4065	4065	0
264	20230628	154900	621730880	4065	4065	4065	4065	0
265	20230628	154800	621730880	4065	4065	4065	4065	0
266	20230628	154700	621730880	4065	4065	4065	4065	0
267	20230628	154600	621730880	4065	4065	4065	4065	0
268	20230628	154500	621730880	4065	4065	4065	4065	0
269	20230628	154400	621730880	4065	4065	4065	4065	0
270	20230628	154300	621730880	4065	4065	4065	4065	0
271	20230628	154200	621730880	4065	4065	4065	4065	0
272	20230628	154100	621730880	4065	4065	4065	4065	4216
273	20230628	154000	621730880	4065	4065	4065	4065	0
274	20230628	153900	621730880	4065	4065	4065	4065	0
275	20230628	153800	621730880	4065	4065	4065	4065	0
276	20230628	153700	621730880	4065	4065	4065	4065	0
277	20230628	153600	621730880	4065	4065	4065	4065	0
278	20230628	153500	621730880	4065	4065	4065	4065	0
279	20230628	153400	621730880	4065	4065	4065	4065	0
280	20230628	153300	621730880	4065	4065	4065	4065	0
281	20230628	153200	621730880	4065	4065	4065	4065	0
282	20230628	153100	621730880	4065	4065	4065	4065	0
283	20230628	153000	621730880	4065	4065	4065	4065	4216
284	20230628	152900	604592840	4055	4055	4055	4055	0
285	20230628	152800	604592840	4055	4055	4055	4055	0
286	20230628	152700	604592840	4055	4055	4055	4055	0
287	20230628	152600	604592840	4055	4055	4055	4055	0
288	20230628	152500	604592840	4055	4055	4055	4055	0
289	20230628	152400	604592840	4055	4055	4055	4055	0
290	20230628	152300	604592840	4055	4055	4055	4055	0
291	20230628	152200	604592840	4055	4055	4055	4055	0
292	20230628	152100	604592840	4055	4055	4055	4055	0
293	20230628	152000	604592840	4055	4055	4055	4055	0
294	20230628	151900	604592840	4055	4060	4060	4055	978
295	20230628	151800	600622995	4055	4055	4060	4055	1707
296	20230628	151700	593700770	4055	4060	4060	4055	67
297	20230628	151600	593429065	4060	4060	4060	4060	42
298	20230628	151500	593258545	4045	4050	4050	4045	493
299	20230628	151400	591264355	4060	4060	4060	4040	636
300	20230628	151300	588690900	4060	4060	4060	4050	576
301	20230628	151200	586357340	4060	4055	4060	4055	1449
302	20230628	151100	580481640	4055	4060	4060	4055	191
303	20230628	151000	579706495	4065	4050	4065	4050	281
304	20230628	150900	578568430	4065	4050	4065	4045	566
305	20230628	150800	576278695	4050	4060	4065	4050	473
306	20230628	150700	574356740	4065	4065	4065	4065	0
307	20230628	150600	574356740	4065	4050	4065	4045	81
308	20230628	150500	574029070	4070	4065	4070	4065	127
309	20230628	150400	573512810	4070	4060	4070	4045	273
310	20230628	150300	572404120	4060	4060	4060	4060	256
311	20230628	150200	571364760	4040	4045	4060	4040	801
312	20230628	150100	568127700	4045	4040	4060	4040	1368
313	20230628	150000	562597220	4040	4060	4060	4040	1005
314	20230628	145900	558535645	4060	4060	4060	4045	1875
315	20230628	145800	550949895	4060	4060	4060	4060	63
316	20230628	145700	550694115	4060	4060	4060	4060	130
317	20230628	145600	550166315	4070	4050	4070	4040	587
318	20230628	145500	547791145	4050	4045	4050	4045	3158
319	20230628	145400	535009485	4050	4050	4050	4050	333
320	20230628	145300	533660835	4070	4070	4070	4070	5
321	20230628	145200	533640485	4070	4070	4070	4070	0
322	20230628	145100	533640485	4070	4070	4070	4070	100
323	20230628	145000	533233485	4070	4070	4070	4070	368
324	20230628	144900	531735725	4070	4070	4070	4070	11
325	20230628	144800	531690955	4050	4050	4070	4050	14
326	20230628	144700	531634235	4070	4065	4070	4065	40
327	20230628	144600	531471630	4065	4065	4070	4065	570
328	20230628	144500	529154005	4065	4045	4065	4045	229
329	20230628	144400	528223160	4065	4065	4065	4065	0
330	20230628	144300	528223160	4065	4050	4065	4050	2
331	20230628	144200	528215045	4060	4065	4065	4060	104
332	20230628	144100	527792800	4045	4055	4055	4045	1657
333	20230628	144000	521087980	4065	4055	4065	4055	500
334	20230628	143900	519059600	4055	4055	4055	4055	100
335	20230628	143800	518654100	4055	4055	4055	4055	34
336	20230628	143700	518516230	4055	4055	4055	4055	0
337	20230628	143600	518516230	4055	4055	4055	4055	32
338	20230628	143500	518386470	4050	4050	4055	4050	344
339	20230628	143400	516992955	4050	4055	4055	4050	145
340	20230628	143300	516405230	4055	4050	4055	4050	2841
341	20230628	143200	504898495	4050	4050	4050	4050	126
342	20230628	143100	504388195	4050	4050	4050	4050	124
343	20230628	143000	503885995	4050	4050	4050	4050	66
344	20230628	142900	503618695	4050	4050	4050	4050	128
345	20230628	142800	503100295	4040	4040	4040	4040	0
346	20230628	142700	503100295	4040	4040	4040	4040	0
347	20230628	142600	503100295	4040	4050	4050	4040	526
348	20230628	142500	500972045	4050	4050	4050	4050	124
349	20230628	142400	500469845	4055	4055	4055	4045	182
350	20230628	142300	499732855	4055	4055	4055	4055	0
351	20230628	142200	499732855	4055	4050	4055	4050	53
352	20230628	142100	499517995	4045	4045	4045	4045	37
353	20230628	142000	499368330	4045	4045	4045	4045	600
354	20230628	141900	496941330	4055	4055	4055	4055	0
355	20230628	141800	496941330	4055	4055	4055	4050	16
356	20230628	141700	496876500	4055	4055	4055	4055	0
357	20230628	141600	496876500	4055	4045	4055	4040	855
358	20230628	141500	493418015	4040	4040	4040	4040	45
359	20230628	141400	493236215	4045	4040	4045	4040	343
360	20230628	141300	491850490	4045	4045	4045	4040	95
361	20230628	141200	491466550	4040	4045	4045	4040	14
362	20230628	141100	491409960	4045	4045	4045	4045	25
363	20230628	141000	491308835	4045	4045	4045	4045	5
364	20230628	140900	491288610	4045	4045	4045	4045	0
365	20230628	140800	491288610	4045	4045	4045	4040	1055
366	20230628	140700	487021760	4060	4040	4060	4040	17
367	20230628	140600	486953060	4040	4045	4045	4040	168
368	20230628	140500	486274330	4040	4040	4040	4040	0
369	20230628	140400	486274330	4040	4040	4040	4040	0
370	20230628	140300	486274330	4040	4040	4040	4040	200
371	20230628	140200	485466330	4040	4040	4040	4040	500
372	20230628	140100	483446330	4040	4045	4045	4040	1599
373	20230628	140000	476984765	4055	4040	4055	4040	64
374	20230628	135900	476726010	4040	4040	4040	4040	0
375	20230628	135800	476726010	4040	4040	4040	4040	45
376	20230628	135700	476544210	4040	4040	4040	4040	0
377	20230628	135600	476544210	4040	4060	4060	4040	80
378	20230628	135500	476220870	4060	4060	4060	4060	0
379	20230628	135400	476220870	4060	4040	4060	4040	92
380	20230628	135300	475849170	4060	4060	4060	4060	5
381	20230628	135200	475828870	4040	4060	4060	4040	392
382	20230628	135100	474244435	4045	4050	4050	4045	256
383	20230628	135000	473208905	4065	4065	4065	4065	2
384	20230628	134900	473200775	4040	4040	4040	4040	0
385	20230628	134800	473200775	4040	4040	4040	4040	0
386	20230628	134700	473200775	4040	4040	4040	4040	659
387	20230628	134600	470538415	4050	4040	4050	4035	1936
388	20230628	134500	462726145	4040	4040	4040	4040	61
389	20230628	134400	462479705	4040	4040	4040	4040	8
390	20230628	134300	462447385	4040	4045	4045	4040	3607
391	20230628	134200	447869220	4045	4045	4045	4045	82
392	20230628	134100	447537530	4045	4045	4045	4045	1017
393	20230628	134000	443423765	4045	4045	4045	4045	1347
394	20230628	133900	437975150	4045	4045	4045	4045	0
395	20230628	133800	437975150	4045	4055	4065	4045	1842
396	20230628	133700	430522045	4060	4055	4060	4055	18
397	20230628	133600	430449005	4060	4060	4060	4060	2
398	20230628	133500	430440885	4065	4060	4065	4060	87
399	20230628	133400	430087635	4065	4060	4065	4060	725
400	20230628	133300	427144110	4060	4050	4060	4050	172
401	20230628	133200	426447500	4045	4045	4045	4045	83
402	20230628	133100	426111765	4060	4050	4060	4040	3112
403	20230628	133000	413519820	4050	4060	4060	4050	13
404	20230628	132900	413467120	4050	4050	4050	4050	45
405	20230628	132800	413284870	4060	4055	4060	4055	57
406	20230628	132700	413053650	4060	4060	4060	4060	0
407	20230628	132600	413053650	4060	4055	4060	4050	15
408	20230628	132500	412992805	4055	4050	4055	4050	171
409	20230628	132400	412300250	4055	4050	4055	4050	1832
410	20230628	132300	404880605	4045	4045	4045	4045	1000
411	20230628	132200	400835605	4045	4045	4045	4045	37
412	20230628	132100	400685940	4050	4045	4050	4045	28
413	20230628	132000	400572580	4050	4050	4050	4050	501
414	20230628	131900	398543530	4050	4055	4055	4050	104
415	20230628	131800	398121830	4045	4045	4045	4045	247
416	20230628	131700	397122715	4045	4055	4055	4045	40
417	20230628	131600	396960885	4055	4050	4055	4045	909
418	20230628	131500	393280180	4050	4050	4050	4050	87
419	20230628	131400	392927830	4050	4045	4050	4045	39
420	20230628	131300	392770065	4045	4045	4055	4045	69
421	20230628	131200	392490720	4060	4065	4065	4050	6859
422	20230628	131100	364688620	4060	4060	4060	4060	113
423	20230628	131000	364229840	4055	4060	4060	4055	622
424	20230628	130900	361706085	4060	4060	4060	4060	992
425	20230628	130800	357678565	4060	4060	4060	4060	200
426	20230628	130700	356866565	4060	4060	4060	4060	0
427	20230628	130600	356866565	4060	4060	4060	4060	0
428	20230628	130500	356866565	4060	4060	4060	4060	0
429	20230628	130400	356866565	4060	4060	4060	4060	1098
430	20230628	130300	352408685	4060	4065	4065	4060	100
431	20230628	130200	352002265	4065	4065	4065	4065	31
432	20230628	130100	351876250	4070	4070	4070	4070	1
433	20230628	130000	351872180	4060	4060	4060	4060	0
434	20230628	125900	351872180	4060	4060	4060	4060	0
435	20230628	125800	351872180	4060	4060	4060	4060	61
436	20230628	125700	351624520	4060	4060	4060	4060	0
437	20230628	125600	351624520	4060	4060	4060	4060	0
438	20230628	125500	351624520	4060	4060	4060	4060	0
439	20230628	125400	351624520	4060	4065	4065	4060	200
440	20230628	125300	350812260	4065	4075	4075	4065	255
441	20230628	125200	349775635	4075	4065	4075	4065	355
442	20230628	125100	348331435	4070	4065	4070	4065	225
443	20230628	125000	347416685	4070	4070	4070	4070	0
444	20230628	124900	347416685	4070	4065	4070	4065	82
445	20230628	124800	347083335	4060	4060	4060	4060	31
446	20230628	124700	346957475	4060	4060	4060	4060	61
447	20230628	124600	346709815	4065	4065	4065	4065	19
448	20230628	124500	346632580	4065	4065	4065	4065	0
449	20230628	124400	346632580	4065	4065	4065	4065	0
450	20230628	124300	346632580	4065	4065	4065	4065	1
451	20230628	124200	346628515	4070	4065	4070	4065	62
452	20230628	124100	346376480	4065	4065	4065	4065	301
453	20230628	124000	345152915	4070	4070	4070	4070	10
454	20230628	123900	345112215	4070	4070	4070	4070	0
455	20230628	123800	345112215	4070	4070	4070	4070	32
456	20230628	123700	344981975	4065	4065	4065	4065	38
457	20230628	123600	344827505	4070	4070	4070	4070	10
458	20230628	123500	344786805	4070	4065	4070	4065	177
459	20230628	123400	344066720	4065	4065	4065	4065	0
460	20230628	123300	344066720	4065	4065	4065	4065	20
461	20230628	123200	343985420	4065	4065	4065	4065	800
462	20230628	123100	340733420	4065	4065	4065	4065	61
463	20230628	123000	340485455	4065	4065	4065	4065	61
464	20230628	122900	340237490	4065	4065	4065	4065	0
465	20230628	122800	340237490	4065	4065	4065	4065	0
466	20230628	122700	340237490	4065	4065	4065	4065	0
467	20230628	122600	340237490	4065	4065	4065	4065	18
468	20230628	122500	340164320	4060	4060	4060	4060	0
469	20230628	122400	340164320	4060	4060	4060	4060	25
470	20230628	122300	340062820	4060	4060	4060	4060	652
471	20230628	122200	337415700	4065	4065	4065	4065	1720
472	20230628	122100	330423900	4065	4070	4070	4065	48
473	20230628	122000	330228695	4070	4070	4070	4070	0
474	20230628	121900	330228695	4070	4070	4070	4070	1
475	20230628	121800	330224625	4070	4070	4070	4070	0
476	20230628	121700	330224625	4070	4070	4070	4070	0
477	20230628	121600	330224625	4070	4070	4070	4070	182
478	20230628	121500	329483885	4070	4070	4070	4070	0
479	20230628	121400	329483885	4070	4075	4075	4070	67
480	20230628	121300	329210945	4070	4070	4070	4070	20
481	20230628	121200	329129545	4070	4070	4070	4070	793
482	20230628	121100	325902035	4065	4065	4065	4065	131
483	20230628	121000	325369520	4070	4070	4070	4070	0
484	20230628	120900	325369520	4070	4070	4070	4070	0
485	20230628	120800	325369520	4070	4070	4070	4070	0
486	20230628	120700	325369520	4070	4070	4070	4060	68
487	20230628	120600	325093370	4060	4060	4060	4060	0
488	20230628	120500	325093370	4060	4060	4060	4060	0
489	20230628	120400	325093370	4060	4060	4060	4060	237
490	20230628	120300	324131150	4060	4060	4060	4060	0
491	20230628	120200	324131150	4060	4060	4060	4060	0
492	20230628	120100	324131150	4060	4060	4065	4060	53
493	20230628	120000	323915880	4060	4060	4060	4060	3
494	20230628	115900	323903700	4060	4060	4060	4060	0
495	20230628	115800	323903700	4060	4060	4060	4060	0
496	20230628	115700	323903700	4060	4060	4060	4060	320
497	20230628	115600	322604500	4060	4060	4060	4060	0
498	20230628	115500	322604500	4060	4065	4070	4060	64
499	20230628	115400	322344335	4065	4065	4065	4065	50
500	20230628	115300	322141085	4060	4060	4060	4060	0
501	20230628	115200	322141085	4060	4060	4060	4060	37
502	20230628	115100	321990865	4060	4060	4060	4060	0
503	20230628	115000	321990865	4060	4060	4060	4060	50
504	20230628	114900	321787865	4060	4060	4060	4060	61
505	20230628	114800	321540205	4060	4060	4060	4060	10
506	20230628	114700	321499605	4060	4060	4060	4060	0
507	20230628	114600	321499605	4060	4060	4060	4060	0
508	20230628	114500	321499605	4060	4060	4060	4060	0
509	20230628	114400	321499605	4060	4060	4060	4060	31
510	20230628	114300	321373745	4060	4060	4060	4060	61
511	20230628	114200	321126085	4060	4060	4060	4060	851
512	20230628	114100	317671025	4060	4060	4060	4060	61
513	20230628	114000	317423365	4060	4060	4060	4060	33
514	20230628	113900	317289385	4070	4070	4070	4070	5
515	20230628	113800	317269035	4065	4065	4065	4065	53
516	20230628	113700	317053590	4065	4065	4065	4065	0
517	20230628	113600	317053590	4065	4065	4065	4065	0
518	20230628	113500	317053590	4065	4065	4065	4065	0
519	20230628	113400	317053590	4065	4065	4065	4065	1
520	20230628	113300	317049525	4065	4065	4065	4065	10
521	20230628	113200	317008875	4065	4060	4065	4060	84
522	20230628	113100	316667830	4060	4055	4060	4055	231
523	20230628	113000	315730125	4055	4055	4055	4055	0
524	20230628	112900	315730125	4055	4055	4055	4055	390
525	20230628	112800	314148675	4055	4055	4055	4055	361
526	20230628	112700	312684820	4055	4055	4055	4055	31
527	20230628	112600	312559115	4055	4055	4055	4055	167
528	20230628	112500	311881930	4060	4060	4060	4060	3993
529	20230628	112400	295670350	4065	4065	4065	4065	300
530	20230628	112300	294450850	4060	4060	4060	4060	0
531	20230628	112200	294450850	4060	4065	4065	4060	37
532	20230628	112100	294300600	4070	4065	4070	4065	68
533	20230628	112000	294024155	4065	4060	4065	4060	807
534	20230628	111900	290747685	4065	4065	4065	4065	0
535	20230628	111800	290747685	4065	4065	4065	4065	30
536	20230628	111700	290625735	4060	4065	4065	4060	290
537	20230628	111600	289447580	4065	4065	4065	4065	18
538	20230628	111500	289374410	4065	4065	4065	4065	15
539	20230628	111400	289313435	4060	4065	4065	4060	645
540	20230628	111300	286693505	4065	4065	4065	4065	0
541	20230628	111200	286693505	4065	4065	4065	4065	0
542	20230628	111100	286693505	4065	4085	4085	4065	918
543	20230628	111000	282961795	4090	4090	4090	4090	0
544	20230628	110900	282961795	4090	4070	4090	4070	719
545	20230628	110800	280027120	4075	4075	4075	4075	0
546	20230628	110700	280027120	4075	4065	4075	4065	501
547	20230628	110600	277986100	4060	4065	4065	4060	1998
548	20230628	110500	269864535	4065	4065	4065	4065	61
549	20230628	110400	269616570	4065	4065	4065	4065	143
550	20230628	110300	269035275	4070	4065	4070	4065	62
551	20230628	110200	268783240	4065	4070	4070	4065	898
552	20230628	110100	265128880	4070	4070	4070	4070	0
553	20230628	110000	265128880	4070	4070	4070	4070	11
554	20230628	105900	265084110	4065	4065	4065	4065	911
555	20230628	105800	261380895	4065	4065	4065	4065	61
556	20230628	105700	261132930	4070	4070	4070	4070	100
557	20230628	105600	260725930	4065	4065	4065	4065	547
558	20230628	105500	258502375	4065	4065	4065	4065	122
559	20230628	105400	258006445	4080	4080	4080	4080	0
560	20230628	105300	258006445	4080	4080	4080	4080	5
561	20230628	105200	257986045	4065	4065	4065	4065	0
562	20230628	105100	257986045	4065	4080	4080	4065	56
563	20230628	105000	257758345	4080	4080	4080	4080	1
564	20230628	104900	257754265	4080	4080	4080	4080	19
565	20230628	104800	257676745	4080	4080	4080	4080	0
566	20230628	104700	257676745	4080	4075	4080	4075	2
567	20230628	104600	257668590	4065	4065	4065	4065	31
568	20230628	104500	257542575	4080	4080	4080	4080	1
569	20230628	104400	257538495	4065	4065	4065	4065	901
570	20230628	104300	253875930	4080	4080	4080	4065	2431
571	20230628	104200	243993560	4080	4070	4080	4070	717
572	20230628	104100	241075360	4070	4070	4070	4065	1144
573	20230628	104000	236419285	4070	4070	4070	4070	0
574	20230628	103900	236419285	4070	4070	4070	4070	35
575	20230628	103800	236276835	4080	4080	4080	4080	120
576	20230628	103700	235787235	4080	4080	4080	4080	1
577	20230628	103600	235783155	4070	4075	4075	4070	385
578	20230628	103500	234215240	4075	4075	4075	4075	98
579	20230628	103400	233815890	4075	4075	4075	4075	53
580	20230628	103300	233599915	4070	4070	4070	4070	0
581	20230628	103200	233599915	4070	4070	4070	4070	0
582	20230628	103100	233599915	4070	4070	4070	4070	500
583	20230628	103000	231564915	4070	4070	4070	4070	71
584	20230628	102900	231275945	4070	4090	4095	4070	49
585	20230628	102800	231076195	4095	4095	4095	4095	5
586	20230628	102700	231055720	4095	4095	4095	4095	0
587	20230628	102600	231055720	4095	4095	4095	4095	0
588	20230628	102500	231055720	4095	4095	4095	4095	10
589	20230628	102400	231014770	4095	4095	4095	4095	0
590	20230628	102300	231014770	4095	4095	4095	4095	0
591	20230628	102200	231014770	4095	4095	4095	4095	0
592	20230628	102100	231014770	4095	4095	4095	4065	1084
593	20230628	102000	226595755	4065	4065	4065	4065	0
594	20230628	101900	226595755	4065	4070	4070	4065	842
595	20230628	101800	223173020	4065	4070	4070	4065	2000
596	20230628	101700	215038020	4065	4070	4070	4065	1500
597	20230628	101600	208935520	4070	4070	4070	4070	638
598	20230628	101500	206338860	4070	4070	4070	4070	258
599	20230628	101400	205288800	4095	4095	4095	4095	500
600	20230628	101300	203241300	4095	4095	4095	4095	12
601	20230628	101200	203192160	4100	4100	4100	4100	0
602	20230628	101100	203192160	4100	4100	4100	4100	0
603	20230628	101000	203192160	4100	4100	4100	4100	4
604	20230628	100900	203175760	4100	4080	4100	4075	530
605	20230628	100800	201009525	4080	4080	4080	4080	1
606	20230628	100700	201005445	4080	4075	4080	4065	2002
607	20230628	100600	192867200	4080	4080	4080	4080	104
608	20230628	100500	192442880	4080	4075	4080	4075	15
609	20230628	100400	192381685	4080	4065	4080	4065	2772
610	20230628	100300	181100645	4060	4065	4070	4060	4468
611	20230628	100200	162922440	4060	4060	4060	4060	31
612	20230628	100100	162796580	4060	4060	4060	4060	21
613	20230628	100000	162711320	4060	4065	4070	4060	675
614	20230628	095900	159967195	4065	4070	4070	4065	12
615	20230628	095800	159918375	4070	4065	4070	4065	24
616	20230628	095700	159820770	4065	4065	4065	4065	112
617	20230628	095600	159365490	4065	4065	4065	4060	110
618	20230628	095500	158918345	4070	4070	4070	4070	12
619	20230628	095400	158869505	4070	4070	4070	4070	397
620	20230628	095300	157253715	4080	4075	4080	4070	653
621	20230628	095200	154594615	4070	4070	4070	4070	9113
622	20230628	095100	117504705	4070	4065	4070	4065	68
623	20230628	095000	117228260	4065	4060	4065	4060	101
624	20230628	094900	116817700	4065	4065	4065	4065	1
625	20230628	094800	116813635	4055	4065	4065	4055	2041
626	20230628	094700	108527345	4060	4070	4070	4060	3690
627	20230628	094600	93520680	4070	4070	4070	4070	31
628	20230628	094500	93394510	4075	4075	4075	4075	4
629	20230628	094400	93378210	4075	4075	4075	4075	1
630	20230628	094300	93374135	4080	4075	4080	4070	2788
631	20230628	094200	82018875	4075	4075	4075	4075	700
632	20230628	094100	79166375	4075	4075	4075	4075	284
633	20230628	094000	78009075	4080	4075	4080	4075	200
634	20230628	093900	77193575	4075	4080	4080	4075	104
635	20230628	093800	76769755	4080	4075	4080	4075	365
636	20230628	093700	75281155	4080	4080	4080	4080	7
637	20230628	093600	75252595	4080	4090	4090	4080	55
638	20230628	093500	75028185	4075	4090	4090	4075	84
639	20230628	093400	74685090	4090	4090	4090	4080	183
640	20230628	093300	73937160	4090	4090	4090	4090	88
641	20230628	093200	73577240	4090	4085	4090	4085	161
642	20230628	093100	72919550	4080	4080	4080	4080	1127
643	20230628	093000	68321390	4085	4085	4085	4085	300
644	20230628	092900	67095890	4085	4085	4085	4085	0
645	20230628	092800	67095890	4085	4080	4085	4080	1224
646	20230628	092700	62101940	4080	4080	4080	4080	1
647	20230628	092600	62097860	4075	4075	4075	4075	0
648	20230628	092500	62097860	4075	4085	4085	4075	1845
649	20230628	092400	54578270	4080	4080	4080	4080	19
650	20230628	092300	54500750	4085	4085	4085	4085	65
651	20230628	092200	54235225	4095	4080	4095	4080	279
652	20230628	092100	53096090	4090	4090	4090	4090	1
653	20230628	092000	53092000	4095	4080	4095	4080	201
654	20230628	091900	52270285	4080	4080	4090	4080	514
655	20230628	091800	50173140	4080	4085	4090	4080	1307
656	20230628	091700	44837790	4085	4085	4085	4085	181
657	20230628	091600	44098405	4095	4095	4095	4095	0
658	20230628	091500	44098405	4095	4095	4095	4095	2
659	20230628	091400	44090215	4085	4085	4085	4080	1487
660	20230628	091300	38022060	4095	4100	4100	4095	512
661	20230628	091200	35925360	4100	4100	4100	4100	509
662	20230628	091100	33838460	4095	4100	4100	4095	18
663	20230628	091000	33764710	4100	4095	4100	4090	494
664	20230628	090900	31742000	4100	4105	4105	4100	498
665	20230628	090800	29699910	4100	4095	4100	4095	1179
666	20230628	090700	24869085	4090	4090	4090	4090	311
667	20230628	090600	23597095	4080	4095	4095	4080	56
668	20230628	090500	23368555	4095	4085	4095	4085	409
669	20230628	090400	21695735	4090	4090	4090	4090	12
670	20230628	090300	21646655	4090	4090	4090	4090	10
671	20230628	090200	21605755	4090	4075	4090	4070	3221
672	20230628	090100	8479250	4090	4090	4090	4075	1432
673	20230628	090000	2641735	4090	4075	4090	4075	349