KissMeData/411080/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	205100	535320790	11860	11860	11860	11860	1723
3	20230628	205000	535320790	11860	11860	11860	11860	0
4	20230628	204900	535320790	11860	11860	11860	11860	0
5	20230628	204800	535320790	11860	11860	11860	11860	0
6	20230628	204700	535320790	11860	11860	11860	11860	0
7	20230628	204600	535320790	11860	11860	11860	11860	0
8	20230628	204500	535320790	11860	11860	11860	11860	0
9	20230628	204400	535320790	11860	11860	11860	11860	0
10	20230628	204300	535320790	11860	11860	11860	11860	0
11	20230628	204200	535320790	11860	11860	11860	11860	0
12	20230628	204100	535320790	11860	11860	11860	11860	0
13	20230628	204000	535320790	11860	11860	11860	11860	0
14	20230628	203900	535320790	11860	11860	11860	11860	0
15	20230628	203800	535320790	11860	11860	11860	11860	0
16	20230628	203700	535320790	11860	11860	11860	11860	0
17	20230628	203600	535320790	11860	11860	11860	11860	0
18	20230628	203500	535320790	11860	11860	11860	11860	0
19	20230628	203400	535320790	11860	11860	11860	11860	0
20	20230628	203300	535320790	11860	11860	11860	11860	0
21	20230628	203200	535320790	11860	11860	11860	11860	0
22	20230628	203100	535320790	11860	11860	11860	11860	0
23	20230628	203000	535320790	11860	11860	11860	11860	0
24	20230628	202900	535320790	11860	11860	11860	11860	0
25	20230628	202800	535320790	11860	11860	11860	11860	0
26	20230628	202700	535320790	11860	11860	11860	11860	0
27	20230628	202600	535320790	11860	11860	11860	11860	0
28	20230628	202500	535320790	11860	11860	11860	11860	0
29	20230628	202400	535320790	11860	11860	11860	11860	0
30	20230628	202300	535320790	11860	11860	11860	11860	0
31	20230628	202200	535320790	11860	11860	11860	11860	0
32	20230628	202100	535320790	11860	11860	11860	11860	1723
33	20230628	202000	535320790	11860	11860	11860	11860	0
34	20230628	201900	535320790	11860	11860	11860	11860	0
35	20230628	201800	535320790	11860	11860	11860	11860	0
36	20230628	201700	535320790	11860	11860	11860	11860	0
37	20230628	201600	535320790	11860	11860	11860	11860	0
38	20230628	201500	535320790	11860	11860	11860	11860	0
39	20230628	201400	535320790	11860	11860	11860	11860	0
40	20230628	201300	535320790	11860	11860	11860	11860	0
41	20230628	201200	535320790	11860	11860	11860	11860	0
42	20230628	201100	535320790	11860	11860	11860	11860	0
43	20230628	201000	535320790	11860	11860	11860	11860	0
44	20230628	200900	535320790	11860	11860	11860	11860	0
45	20230628	200800	535320790	11860	11860	11860	11860	0
46	20230628	200700	535320790	11860	11860	11860	11860	0
47	20230628	200600	535320790	11860	11860	11860	11860	0
48	20230628	200500	535320790	11860	11860	11860	11860	0
49	20230628	200400	535320790	11860	11860	11860	11860	0
50	20230628	200300	535320790	11860	11860	11860	11860	0
51	20230628	200200	535320790	11860	11860	11860	11860	0
52	20230628	200100	535320790	11860	11860	11860	11860	0
53	20230628	200000	535320790	11860	11860	11860	11860	0
54	20230628	195900	535320790	11860	11860	11860	11860	0
55	20230628	195800	535320790	11860	11860	11860	11860	0
56	20230628	195700	535320790	11860	11860	11860	11860	0
57	20230628	195600	535320790	11860	11860	11860	11860	0
58	20230628	195500	535320790	11860	11860	11860	11860	0
59	20230628	195400	535320790	11860	11860	11860	11860	0
60	20230628	195300	535320790	11860	11860	11860	11860	0
61	20230628	195200	535320790	11860	11860	11860	11860	0
62	20230628	195100	535320790	11860	11860	11860	11860	1723
63	20230628	195000	535320790	11860	11860	11860	11860	0
64	20230628	194900	535320790	11860	11860	11860	11860	0
65	20230628	194800	535320790	11860	11860	11860	11860	0
66	20230628	194700	535320790	11860	11860	11860	11860	0
67	20230628	194600	535320790	11860	11860	11860	11860	0
68	20230628	194500	535320790	11860	11860	11860	11860	0
69	20230628	194400	535320790	11860	11860	11860	11860	0
70	20230628	194300	535320790	11860	11860	11860	11860	0
71	20230628	194200	535320790	11860	11860	11860	11860	0
72	20230628	194100	535320790	11860	11860	11860	11860	0
73	20230628	194000	535320790	11860	11860	11860	11860	0
74	20230628	193900	535320790	11860	11860	11860	11860	0
75	20230628	193800	535320790	11860	11860	11860	11860	0
76	20230628	193700	535320790	11860	11860	11860	11860	0
77	20230628	193600	535320790	11860	11860	11860	11860	0
78	20230628	193500	535320790	11860	11860	11860	11860	0
79	20230628	193400	535320790	11860	11860	11860	11860	0
80	20230628	193300	535320790	11860	11860	11860	11860	0
81	20230628	193200	535320790	11860	11860	11860	11860	0
82	20230628	193100	535320790	11860	11860	11860	11860	0
83	20230628	193000	535320790	11860	11860	11860	11860	0
84	20230628	192900	535320790	11860	11860	11860	11860	0
85	20230628	192800	535320790	11860	11860	11860	11860	0
86	20230628	192700	535320790	11860	11860	11860	11860	0
87	20230628	192600	535320790	11860	11860	11860	11860	0
88	20230628	192500	535320790	11860	11860	11860	11860	0
89	20230628	192400	535320790	11860	11860	11860	11860	0
90	20230628	192300	535320790	11860	11860	11860	11860	0
91	20230628	192200	535320790	11860	11860	11860	11860	0
92	20230628	192100	535320790	11860	11860	11860	11860	1723
93	20230628	192000	535320790	11860	11860	11860	11860	0
94	20230628	191900	535320790	11860	11860	11860	11860	0
95	20230628	191800	535320790	11860	11860	11860	11860	0
96	20230628	191700	535320790	11860	11860	11860	11860	0
97	20230628	191600	535320790	11860	11860	11860	11860	0
98	20230628	191500	535320790	11860	11860	11860	11860	0
99	20230628	191400	535320790	11860	11860	11860	11860	0
100	20230628	191300	535320790	11860	11860	11860	11860	0
101	20230628	191200	535320790	11860	11860	11860	11860	0
102	20230628	191100	535320790	11860	11860	11860	11860	0
103	20230628	191000	535320790	11860	11860	11860	11860	0
104	20230628	190900	535320790	11860	11860	11860	11860	0
105	20230628	190800	535320790	11860	11860	11860	11860	0
106	20230628	190700	535320790	11860	11860	11860	11860	0
107	20230628	190600	535320790	11860	11860	11860	11860	0
108	20230628	190500	535320790	11860	11860	11860	11860	0
109	20230628	190400	535320790	11860	11860	11860	11860	0
110	20230628	190300	535320790	11860	11860	11860	11860	0
111	20230628	190200	535320790	11860	11860	11860	11860	0
112	20230628	190100	535320790	11860	11860	11860	11860	0
113	20230628	190000	535320790	11860	11860	11860	11860	0
114	20230628	185900	535320790	11860	11860	11860	11860	0
115	20230628	185800	535320790	11860	11860	11860	11860	0
116	20230628	185700	535320790	11860	11860	11860	11860	0
117	20230628	185600	535320790	11860	11860	11860	11860	0
118	20230628	185500	535320790	11860	11860	11860	11860	0
119	20230628	185400	535320790	11860	11860	11860	11860	0
120	20230628	185300	535320790	11860	11860	11860	11860	0
121	20230628	185200	535320790	11860	11860	11860	11860	0
122	20230628	185100	535320790	11860	11860	11860	11860	1723
123	20230628	185000	535320790	11860	11860	11860	11860	0
124	20230628	184900	535320790	11860	11860	11860	11860	0
125	20230628	184800	535320790	11860	11860	11860	11860	0
126	20230628	184700	535320790	11860	11860	11860	11860	0
127	20230628	184600	535320790	11860	11860	11860	11860	0
128	20230628	184500	535320790	11860	11860	11860	11860	0
129	20230628	184400	535320790	11860	11860	11860	11860	0
130	20230628	184300	535320790	11860	11860	11860	11860	0
131	20230628	184200	535320790	11860	11860	11860	11860	0
132	20230628	184100	535320790	11860	11860	11860	11860	0
133	20230628	184000	535320790	11860	11860	11860	11860	0
134	20230628	183900	535320790	11860	11860	11860	11860	0
135	20230628	183800	535320790	11860	11860	11860	11860	0
136	20230628	183700	535320790	11860	11860	11860	11860	0
137	20230628	183600	535320790	11860	11860	11860	11860	0
138	20230628	183500	535320790	11860	11860	11860	11860	0
139	20230628	183400	535320790	11860	11860	11860	11860	0
140	20230628	183300	535320790	11860	11860	11860	11860	0
141	20230628	183200	535320790	11860	11860	11860	11860	0
142	20230628	183100	535320790	11860	11860	11860	11860	0
143	20230628	183000	535320790	11860	11860	11860	11860	0
144	20230628	182900	535320790	11860	11860	11860	11860	0
145	20230628	182800	535320790	11860	11860	11860	11860	0
146	20230628	182700	535320790	11860	11860	11860	11860	0
147	20230628	182600	535320790	11860	11860	11860	11860	0
148	20230628	182500	535320790	11860	11860	11860	11860	0
149	20230628	182400	535320790	11860	11860	11860	11860	0
150	20230628	182300	535320790	11860	11860	11860	11860	0
151	20230628	182200	535320790	11860	11860	11860	11860	0
152	20230628	182100	535320790	11860	11860	11860	11860	1723
153	20230628	182000	535320790	11860	11860	11860	11860	0
154	20230628	181900	535320790	11860	11860	11860	11860	0
155	20230628	181800	535320790	11860	11860	11860	11860	0
156	20230628	181700	535320790	11860	11860	11860	11860	0
157	20230628	181600	535320790	11860	11860	11860	11860	0
158	20230628	181500	535320790	11860	11860	11860	11860	0
159	20230628	181400	535320790	11860	11860	11860	11860	0
160	20230628	181300	535320790	11860	11860	11860	11860	0
161	20230628	181200	535320790	11860	11860	11860	11860	0
162	20230628	181100	535320790	11860	11860	11860	11860	0
163	20230628	181000	535320790	11860	11860	11860	11860	0
164	20230628	180900	535320790	11860	11860	11860	11860	0
165	20230628	180800	535320790	11860	11860	11860	11860	0
166	20230628	180700	535320790	11860	11860	11860	11860	0
167	20230628	180600	535320790	11860	11860	11860	11860	0
168	20230628	180500	535320790	11860	11860	11860	11860	0
169	20230628	180400	535320790	11860	11860	11860	11860	0
170	20230628	180300	535320790	11860	11860	11860	11860	0
171	20230628	180200	535320790	11860	11860	11860	11860	0
172	20230628	180100	535320790	11860	11860	11860	11860	0
173	20230628	180000	535320790	11860	11860	11860	11860	0
174	20230628	175900	535320790	11860	11860	11860	11860	0
175	20230628	175800	535320790	11860	11860	11860	11860	0
176	20230628	175700	535320790	11860	11860	11860	11860	0
177	20230628	175600	535320790	11860	11860	11860	11860	0
178	20230628	175500	535320790	11860	11860	11860	11860	0
179	20230628	175400	535320790	11860	11860	11860	11860	0
180	20230628	175300	535320790	11860	11860	11860	11860	0
181	20230628	175200	535320790	11860	11860	11860	11860	0
182	20230628	175100	535320790	11860	11860	11860	11860	1723
183	20230628	175000	535320790	11860	11860	11860	11860	0
184	20230628	174900	535320790	11860	11860	11860	11860	0
185	20230628	174800	535320790	11860	11860	11860	11860	0
186	20230628	174700	535320790	11860	11860	11860	11860	0
187	20230628	174600	535320790	11860	11860	11860	11860	0
188	20230628	174500	535320790	11860	11860	11860	11860	0
189	20230628	174400	535320790	11860	11860	11860	11860	0
190	20230628	174300	535320790	11860	11860	11860	11860	0
191	20230628	174200	535320790	11860	11860	11860	11860	0
192	20230628	174100	535320790	11860	11860	11860	11860	0
193	20230628	174000	535320790	11860	11860	11860	11860	0
194	20230628	173900	535320790	11860	11860	11860	11860	0
195	20230628	173800	535320790	11860	11860	11860	11860	0
196	20230628	173700	535320790	11860	11860	11860	11860	0
197	20230628	173600	535320790	11860	11860	11860	11860	0
198	20230628	173500	535320790	11860	11860	11860	11860	0
199	20230628	173400	535320790	11860	11860	11860	11860	0
200	20230628	173300	535320790	11860	11860	11860	11860	0
201	20230628	173200	535320790	11860	11860	11860	11860	0
202	20230628	173100	535320790	11860	11860	11860	11860	0
203	20230628	173000	535320790	11860	11860	11860	11860	0
204	20230628	172900	535320790	11860	11860	11860	11860	0
205	20230628	172800	535320790	11860	11860	11860	11860	0
206	20230628	172700	535320790	11860	11860	11860	11860	0
207	20230628	172600	535320790	11860	11860	11860	11860	0
208	20230628	172500	535320790	11860	11860	11860	11860	0
209	20230628	172400	535320790	11860	11860	11860	11860	0
210	20230628	172300	535320790	11860	11860	11860	11860	0
211	20230628	172200	535320790	11860	11860	11860	11860	0
212	20230628	172100	535320790	11860	11860	11860	11860	1723
213	20230628	172000	535320790	11860	11860	11860	11860	0
214	20230628	171900	535320790	11860	11860	11860	11860	0
215	20230628	171800	535320790	11860	11860	11860	11860	0
216	20230628	171700	535320790	11860	11860	11860	11860	0
217	20230628	171600	535320790	11860	11860	11860	11860	0
218	20230628	171500	535320790	11860	11860	11860	11860	0
219	20230628	171400	535320790	11860	11860	11860	11860	0
220	20230628	171300	535320790	11860	11860	11860	11860	0
221	20230628	171200	535320790	11860	11860	11860	11860	0
222	20230628	171100	535320790	11860	11860	11860	11860	0
223	20230628	171000	535320790	11860	11860	11860	11860	0
224	20230628	170900	535320790	11860	11860	11860	11860	0
225	20230628	170800	535320790	11860	11860	11860	11860	0
226	20230628	170700	535320790	11860	11860	11860	11860	0
227	20230628	170600	535320790	11860	11860	11860	11860	0
228	20230628	170500	535320790	11860	11860	11860	11860	0
229	20230628	170400	535320790	11860	11860	11860	11860	0
230	20230628	170300	535320790	11860	11860	11860	11860	0
231	20230628	170200	535320790	11860	11860	11860	11860	0
232	20230628	170100	535320790	11860	11860	11860	11860	0
233	20230628	170000	535320790	11860	11860	11860	11860	0
234	20230628	165900	535320790	11860	11860	11860	11860	0
235	20230628	165800	535320790	11860	11860	11860	11860	0
236	20230628	165700	535320790	11860	11860	11860	11860	0
237	20230628	165600	535320790	11860	11860	11860	11860	0
238	20230628	165500	535320790	11860	11860	11860	11860	0
239	20230628	165400	535320790	11860	11860	11860	11860	0
240	20230628	165300	535320790	11860	11860	11860	11860	0
241	20230628	165200	535320790	11860	11860	11860	11860	0
242	20230628	165100	535320790	11860	11860	11860	11860	1723
243	20230628	165000	535320790	11860	11860	11860	11860	0
244	20230628	164900	535320790	11860	11860	11860	11860	0
245	20230628	164800	535320790	11860	11860	11860	11860	0
246	20230628	164700	535320790	11860	11860	11860	11860	0
247	20230628	164600	535320790	11860	11860	11860	11860	0
248	20230628	164500	535320790	11860	11860	11860	11860	0
249	20230628	164400	535320790	11860	11860	11860	11860	0
250	20230628	164300	535320790	11860	11860	11860	11860	0
251	20230628	164200	535320790	11860	11860	11860	11860	0
252	20230628	164100	535320790	11860	11860	11860	11860	0
253	20230628	164000	535320790	11860	11860	11860	11860	0
254	20230628	163900	535320790	11860	11860	11860	11860	0
255	20230628	163800	535320790	11860	11860	11860	11860	0
256	20230628	163700	535320790	11860	11860	11860	11860	0
257	20230628	163600	535320790	11860	11860	11860	11860	0
258	20230628	163500	535320790	11860	11860	11860	11860	0
259	20230628	163400	535320790	11860	11860	11860	11860	0
260	20230628	163300	535320790	11860	11860	11860	11860	0
261	20230628	163200	535320790	11860	11860	11860	11860	0
262	20230628	163100	535320790	11860	11860	11860	11860	0
263	20230628	163000	535320790	11860	11860	11860	11860	0
264	20230628	162900	535320790	11860	11860	11860	11860	0
265	20230628	162800	535320790	11860	11860	11860	11860	0
266	20230628	162700	535320790	11860	11860	11860	11860	0
267	20230628	162600	535320790	11860	11860	11860	11860	0
268	20230628	162500	535320790	11860	11860	11860	11860	0
269	20230628	162400	535320790	11860	11860	11860	11860	0
270	20230628	162300	535320790	11860	11860	11860	11860	0
271	20230628	162200	535320790	11860	11860	11860	11860	0
272	20230628	162100	535320790	11860	11860	11860	11860	1723
273	20230628	162000	535320790	11860	11860	11860	11860	0
274	20230628	161900	535320790	11860	11860	11860	11860	0
275	20230628	161800	535320790	11860	11860	11860	11860	0
276	20230628	161700	535320790	11860	11860	11860	11860	0
277	20230628	161600	535320790	11860	11860	11860	11860	0
278	20230628	161500	535320790	11860	11860	11860	11860	0
279	20230628	161400	535320790	11860	11860	11860	11860	0
280	20230628	161300	535320790	11860	11860	11860	11860	0
281	20230628	161200	535320790	11860	11860	11860	11860	0
282	20230628	161100	535320790	11860	11860	11860	11860	0
283	20230628	161000	535320790	11860	11860	11860	11860	0
284	20230628	160900	535320790	11860	11860	11860	11860	0
285	20230628	160800	535320790	11860	11860	11860	11860	0
286	20230628	160700	535320790	11860	11860	11860	11860	0
287	20230628	160600	535320790	11860	11860	11860	11860	0
288	20230628	160500	535320790	11860	11860	11860	11860	0
289	20230628	160400	535320790	11860	11860	11860	11860	0
290	20230628	160300	535320790	11860	11860	11860	11860	0
291	20230628	160200	535320790	11860	11860	11860	11860	0
292	20230628	160100	535320790	11860	11860	11860	11860	0
293	20230628	160000	535320790	11860	11860	11860	11860	0
294	20230628	155900	535320790	11860	11860	11860	11860	0
295	20230628	155800	535320790	11860	11860	11860	11860	0
296	20230628	155700	535320790	11860	11860	11860	11860	0
297	20230628	155600	535320790	11860	11860	11860	11860	0
298	20230628	155500	535320790	11860	11860	11860	11860	0
299	20230628	155400	535320790	11860	11860	11860	11860	0
300	20230628	155300	535320790	11860	11860	11860	11860	0
301	20230628	155200	535320790	11860	11860	11860	11860	0
302	20230628	155100	535320790	11860	11860	11860	11860	1723
303	20230628	155000	535320790	11860	11860	11860	11860	0
304	20230628	154900	535320790	11860	11860	11860	11860	0
305	20230628	154800	535320790	11860	11860	11860	11860	0
306	20230628	154700	535320790	11860	11860	11860	11860	0
307	20230628	154600	535320790	11860	11860	11860	11860	0
308	20230628	154500	535320790	11860	11860	11860	11860	0
309	20230628	154400	535320790	11860	11860	11860	11860	0
310	20230628	154300	535320790	11860	11860	11860	11860	0
311	20230628	154200	535320790	11860	11860	11860	11860	0
312	20230628	154100	535320790	11860	11860	11860	11860	0
313	20230628	154000	535320790	11860	11860	11860	11860	0
314	20230628	153900	535320790	11860	11860	11860	11860	0
315	20230628	153800	535320790	11860	11860	11860	11860	0
316	20230628	153700	535320790	11860	11860	11860	11860	0
317	20230628	153600	535320790	11860	11860	11860	11860	0
318	20230628	153500	535320790	11860	11860	11860	11860	0
319	20230628	153400	535320790	11860	11860	11860	11860	0
320	20230628	153300	535320790	11860	11860	11860	11860	0
321	20230628	153200	535320790	11860	11860	11860	11860	0
322	20230628	153100	535320790	11860	11860	11860	11860	0
323	20230628	153000	535320790	11860	11860	11860	11860	1723
324	20230628	152900	514886010	11810	11810	11810	11810	0
325	20230628	152800	514886010	11810	11810	11810	11810	0
326	20230628	152700	514886010	11810	11810	11810	11810	0
327	20230628	152600	514886010	11810	11810	11810	11810	0
328	20230628	152500	514886010	11810	11810	11810	11810	0
329	20230628	152400	514886010	11810	11810	11810	11810	0
330	20230628	152300	514886010	11810	11810	11810	11810	0
331	20230628	152200	514886010	11810	11810	11810	11810	0
332	20230628	152100	514886010	11810	11810	11810	11810	0
333	20230628	152000	514886010	11810	11810	11810	11810	0
334	20230628	151900	514886010	11810	11810	11840	11810	167
335	20230628	151800	512912430	11830	11800	11830	11800	40
336	20230628	151700	512439590	11830	11830	11830	11830	52
337	20230628	151600	511824430	11830	11800	11830	11800	32
338	20230628	151500	511446020	11800	11800	11830	11800	505
339	20230628	151400	505486180	11800	11800	11800	11800	82
340	20230628	151300	504518580	11800	11800	11800	11800	15
341	20230628	151200	504341580	11800	11810	11810	11790	853
342	20230628	151100	494276560	11800	11800	11800	11800	0
343	20230628	151000	494276560	11800	11810	11810	11800	39
344	20230628	150900	493816050	11810	11820	11820	11810	13
345	20230628	150800	493662420	11820	11820	11820	11810	69
346	20230628	150700	492847180	11820	11820	11820	11820	230
347	20230628	150600	490128580	11830	11820	11830	11820	76
348	20230628	150500	489229600	11830	11820	11830	11820	37
349	20230628	150400	488791970	11820	11840	11840	11820	41
350	20230628	150300	488306850	11840	11840	11840	11840	28
351	20230628	150200	487975330	11840	11840	11840	11840	0
352	20230628	150100	487975330	11840	11840	11840	11840	29
353	20230628	150000	487631970	11840	11840	11840	11840	81
354	20230628	145900	486672930	11840	11840	11840	11840	26
355	20230628	145800	486365090	11810	11840	11840	11810	78
356	20230628	145700	485441600	11820	11820	11820	11820	12
357	20230628	145600	485299760	11810	11810	11810	11810	41
358	20230628	145500	484815550	11810	11810	11810	11810	309
359	20230628	145400	481166260	11820	11820	11820	11820	28
360	20230628	145300	480835300	11800	11820	11820	11800	70
361	20230628	145200	480008720	11820	11820	11820	11820	0
362	20230628	145100	480008720	11820	11820	11820	11820	29
363	20230628	145000	479665940	11800	11800	11800	11800	0
364	20230628	144900	479665940	11800	11800	11800	11800	0
365	20230628	144800	479665940	11800	11800	11800	11800	0
366	20230628	144700	479665940	11800	11800	11800	11800	0
367	20230628	144600	479665940	11800	11800	11800	11800	211
368	20230628	144500	477176140	11800	11800	11800	11800	0
369	20230628	144400	477176140	11800	11800	11800	11800	10
370	20230628	144300	477058140	11800	11800	11800	11800	85
371	20230628	144200	476055140	11800	11800	11800	11800	255
372	20230628	144100	473046140	11810	11810	11810	11810	51
373	20230628	144000	472443830	11810	11820	11820	11810	272
374	20230628	143900	469231490	11820	11820	11820	11820	0
375	20230628	143800	469231490	11820	11820	11820	11820	760
376	20230628	143700	460248290	11830	11830	11830	11830	0
377	20230628	143600	460248290	11830	11820	11830	11820	29
378	20230628	143500	459905490	11830	11820	11830	11820	1502
379	20230628	143400	442151830	11830	11830	11830	11830	2
380	20230628	143300	442128170	11830	11830	11830	11830	27
381	20230628	143200	441808760	11840	11840	11840	11840	26
382	20230628	143100	441500920	11850	11850	11850	11850	0
383	20230628	143000	441500920	11850	11850	11850	11850	29
384	20230628	142900	441157270	11850	11850	11850	11850	0
385	20230628	142800	441157270	11850	11850	11850	11850	27
386	20230628	142700	440837320	11850	11850	11850	11850	25
387	20230628	142600	440541070	11850	11850	11850	11850	0
388	20230628	142500	440541070	11850	11850	11850	11850	28
389	20230628	142400	440209270	11850	11850	11850	11850	43
390	20230628	142300	439699720	11850	11850	11850	11850	26
391	20230628	142200	439391620	11820	11820	11820	11820	0
392	20230628	142100	439391620	11820	11820	11820	11820	0
393	20230628	142000	439391620	11820	11820	11820	11820	0
394	20230628	141900	439391620	11820	11820	11820	11820	34
395	20230628	141800	438989740	11820	11830	11830	11820	245
396	20230628	141700	436093100	11830	11830	11830	11830	0
397	20230628	141600	436093100	11830	11830	11830	11830	16
398	20230628	141500	435903820	11820	11820	11820	11820	0
399	20230628	141400	435903820	11820	11820	11820	11820	0
400	20230628	141300	435903820	11820	11820	11820	11820	0
401	20230628	141200	435903820	11820	11820	11820	11820	0
402	20230628	141100	435903820	11820	11830	11830	11820	500
403	20230628	141000	429990780	11820	11820	11820	11820	0
404	20230628	140900	429990780	11820	11820	11820	11820	0
405	20230628	140800	429990780	11820	11820	11820	11820	50
406	20230628	140700	429399780	11820	11820	11820	11820	0
407	20230628	140600	429399780	11820	11820	11820	11820	3
408	20230628	140500	429364320	11820	11820	11820	11820	0
409	20230628	140400	429364320	11820	11820	11820	11820	211
410	20230628	140300	426870300	11860	11860	11860	11860	27
411	20230628	140200	426550080	11870	11870	11870	11870	27
412	20230628	140100	426229590	11820	11820	11820	11820	0
413	20230628	140000	426229590	11820	11860	11870	11820	35
414	20230628	135900	425814460	11870	11870	11870	11870	0
415	20230628	135800	425814460	11870	11870	11870	11870	85
416	20230628	135700	424805510	11870	11870	11870	11870	29
417	20230628	135600	424461280	11820	11840	11840	11820	22
418	20230628	135500	424200840	11840	11840	11840	11840	0
419	20230628	135400	424200840	11840	11830	11840	11830	39
420	20230628	135300	423739180	11830	11830	11830	11830	24
421	20230628	135200	423455260	11820	11820	11820	11820	1
422	20230628	135100	423443440	11820	11830	11830	11820	31
423	20230628	135000	423076770	11820	11820	11820	11820	19
424	20230628	134900	422852190	11820	11820	11820	11820	0
425	20230628	134800	422852190	11820	11820	11820	11820	26
426	20230628	134700	422544870	11800	11800	11800	11800	432
427	20230628	134600	417447270	11800	11810	11810	11800	400
428	20230628	134500	412727230	11830	11830	11830	11830	8
429	20230628	134400	412632590	11810	11830	11830	11810	130
430	20230628	134300	411096690	11830	11830	11830	11830	0
431	20230628	134200	411096690	11830	11830	11830	11830	29
432	20230628	134100	410753620	11800	11830	11830	11800	425
433	20230628	134000	405737870	11800	11810	11810	11800	50
434	20230628	133900	405147820	11830	11830	11830	11830	30
435	20230628	133800	404792920	11830	11830	11830	11830	0
436	20230628	133700	404792920	11830	11830	11830	11830	0
437	20230628	133600	404792920	11830	11830	11830	11830	0
438	20230628	133500	404792920	11830	11830	11830	11830	1
439	20230628	133400	404781090	11810	11810	11810	11810	16
440	20230628	133300	404592130	11810	11810	11810	11810	2
441	20230628	133200	404568510	11810	11810	11810	11810	77
442	20230628	133100	403659140	11830	11830	11830	11830	6
443	20230628	133000	403588160	11810	11820	11820	11810	502
444	20230628	132900	397657340	11840	11830	11840	11820	600
445	20230628	132800	390558700	11840	11840	11840	11840	113
446	20230628	132700	389220780	11880	11840	11880	11840	40
447	20230628	132600	388745780	11830	11830	11830	11830	0
448	20230628	132500	388745780	11830	11830	11830	11830	0
449	20230628	132400	388745780	11830	11830	11830	11830	0
450	20230628	132300	388745780	11830	11830	11830	11830	117
451	20230628	132200	387361670	11840	11840	11840	11840	148
452	20230628	132100	385609350	11850	11860	11860	11850	249
453	20230628	132000	382657140	11880	11880	11880	11880	26
454	20230628	131900	382348260	11880	11880	11880	11880	0
455	20230628	131800	382348260	11880	11880	11880	11880	0
456	20230628	131700	382348260	11880	11880	11880	11880	0
457	20230628	131600	382348260	11880	11880	11880	11880	163
458	20230628	131500	380411820	11900	11900	11900	11900	26
459	20230628	131400	380102420	11900	11900	11900	11900	29
460	20230628	131300	379757320	11890	11890	11890	11890	26
461	20230628	131200	379448180	11880	11880	11880	11880	100
462	20230628	131100	378260180	11880	11880	11880	11880	26
463	20230628	131000	377951300	11880	11880	11880	11880	0
464	20230628	130900	377951300	11880	11880	11880	11880	28
465	20230628	130800	377618660	11880	11880	11880	11880	0
466	20230628	130700	377618660	11880	11870	11880	11870	32
467	20230628	130600	377238510	11880	11880	11880	11880	5
468	20230628	130500	377179110	11890	11890	11890	11890	29
469	20230628	130400	376834300	11890	11880	11890	11880	26
470	20230628	130300	376525170	11880	11880	11880	11880	1
471	20230628	130200	376513290	11890	11890	11890	11890	27
472	20230628	130100	376192260	11880	11880	11880	11880	1
473	20230628	130000	376180380	11850	11860	11860	11850	34
474	20230628	125900	375777230	11860	11860	11860	11860	0
475	20230628	125800	375777230	11860	11860	11860	11860	0
476	20230628	125700	375777230	11860	11850	11860	11850	36
477	20230628	125600	375350340	11860	11860	11860	11860	10
478	20230628	125500	375231740	11860	11860	11860	11860	29
479	20230628	125400	374887800	11860	11860	11860	11860	0
480	20230628	125300	374887800	11860	11860	11860	11860	1
481	20230628	125200	374875940	11860	11860	11860	11860	0
482	20230628	125100	374875940	11860	11860	11860	11860	0
483	20230628	125000	374875940	11860	11860	11860	11860	100
484	20230628	124900	373689940	11860	11860	11860	11860	50
485	20230628	124800	373096940	11870	11870	11870	11870	100
486	20230628	124700	371909940	11860	11870	11870	11860	306
487	20230628	124600	368278880	11880	11880	11880	11880	0
488	20230628	124500	368278880	11880	11880	11880	11880	105
489	20230628	124400	367031480	11890	11890	11890	11890	0
490	20230628	124300	367031480	11890	11890	11890	11890	37
491	20230628	124200	366591550	11900	11900	11900	11900	100
492	20230628	124100	365401550	11900	11900	11900	11900	30
493	20230628	124000	365044550	11900	11900	11900	11900	8
494	20230628	123900	364949350	11900	11900	11900	11900	0
495	20230628	123800	364949350	11900	11900	11900	11900	29
496	20230628	123700	364604250	11900	11900	11900	11900	0
497	20230628	123600	364604250	11900	11900	11900	11900	0
498	20230628	123500	364604250	11900	11900	11900	11900	0
499	20230628	123400	364604250	11900	11900	11900	11900	131
500	20230628	123300	363045350	11900	11900	11900	11900	6
501	20230628	123200	362973950	11910	11910	11910	11910	29
502	20230628	123100	362628560	11900	11900	11900	11900	22
503	20230628	123000	362366760	11900	11880	11900	11880	30
504	20230628	122900	362009780	11900	11900	11900	11900	0
505	20230628	122800	362009780	11900	11900	11900	11900	28
506	20230628	122700	361676580	11900	11900	11900	11900	0
507	20230628	122600	361676580	11900	11900	11900	11900	29
508	20230628	122500	361331480	11890	11890	11890	11890	10
509	20230628	122400	361212580	11890	11890	11890	11890	10
510	20230628	122300	361093680	11900	11900	11900	11900	0
511	20230628	122200	361093680	11900	11900	11900	11900	0
512	20230628	122100	361093680	11900	11900	11900	11900	0
513	20230628	122000	361093680	11900	11910	11910	11900	155
514	20230628	121900	359248920	11900	11900	11900	11900	19
515	20230628	121800	359022820	11900	11900	11900	11900	35
516	20230628	121700	358606320	11870	11870	11870	11870	0
517	20230628	121600	358606320	11870	11870	11870	11870	0
518	20230628	121500	358606320	11870	11870	11900	11870	92
519	20230628	121400	357513390	11870	11870	11870	11870	0
520	20230628	121300	357513390	11870	11870	11870	11870	0
521	20230628	121200	357513390	11870	11870	11870	11870	20
522	20230628	121100	357275990	11860	11860	11860	11860	26
523	20230628	121000	356967630	11870	11870	11870	11870	98
524	20230628	120900	355804370	11900	11900	11900	11900	0
525	20230628	120800	355804370	11900	11900	11900	11900	250
526	20230628	120700	352829370	11900	11900	11900	11900	18
527	20230628	120600	352615170	11870	11870	11870	11870	5
528	20230628	120500	352555820	11890	11890	11890	11890	28
529	20230628	120400	352222900	11890	11890	11890	11890	18
530	20230628	120300	352008880	11880	11880	11880	11880	0
531	20230628	120200	352008880	11880	11880	11880	11880	0
532	20230628	120100	352008880	11880	11880	11880	11880	0
533	20230628	120000	352008880	11880	11890	11890	11880	78
534	20230628	115900	351081960	11880	11880	11880	11880	12
535	20230628	115800	350939400	11870	11870	11870	11870	0
536	20230628	115700	350939400	11870	11870	11870	11870	21
537	20230628	115600	350690130	11870	11870	11870	11870	0
538	20230628	115500	350690130	11870	11860	11870	11860	34
539	20230628	115400	350286620	11850	11850	11850	11850	0
540	20230628	115300	350286620	11850	11850	11850	11850	1
541	20230628	115200	350274770	11850	11860	11860	11850	85
542	20230628	115100	349267250	11860	11860	11860	11860	0
543	20230628	115000	349267250	11860	11860	11860	11860	0
544	20230628	114900	349267250	11860	11860	11860	11860	1
545	20230628	114800	349255390	11890	11890	11890	11890	95
546	20230628	114700	348125840	11890	11890	11890	11890	0
547	20230628	114600	348125840	11890	11890	11890	11890	20
548	20230628	114500	347888040	11890	11900	11900	11890	50
549	20230628	114400	347293530	11960	11920	11960	11920	5
550	20230628	114300	347233850	11930	11930	11930	11930	26
551	20230628	114200	346923670	11890	11890	11890	11890	80
552	20230628	114100	345972470	11940	11940	11940	11940	27
553	20230628	114000	345650090	11950	11950	11950	11950	0
554	20230628	113900	345650090	11950	11950	11950	11950	29
555	20230628	113800	345303540	11900	11900	11900	11900	25
556	20230628	113700	345006040	11900	11890	11900	11890	325
557	20230628	113600	341141780	11890	11890	11890	11890	28
558	20230628	113500	340808860	11880	11870	11880	11870	38
559	20230628	113400	340357700	11870	11870	11870	11870	28
560	20230628	113300	340025340	11870	11870	11870	11870	0
561	20230628	113200	340025340	11870	11860	11870	11860	41
562	20230628	113100	339538790	11860	11850	11860	11850	134
563	20230628	113000	337950840	11850	11850	11850	11850	26
564	20230628	112900	337642740	11850	11850	11850	11850	0
565	20230628	112800	337642740	11850	11850	11850	11850	0
566	20230628	112700	337642740	11850	11850	11850	11850	10
567	20230628	112600	337524240	11850	11850	11850	11850	147
568	20230628	112500	335782290	11850	11850	11850	11850	10
569	20230628	112400	335663790	11850	11850	11850	11850	0
570	20230628	112300	335663790	11850	11830	11850	11830	260
571	20230628	112200	332587970	11840	11850	11850	11840	41
572	20230628	112100	332102520	11860	11860	11860	11860	1
573	20230628	112000	332090660	11850	11850	11850	11850	50
574	20230628	111900	331498160	11850	11850	11850	11850	60
575	20230628	111800	330787160	11860	11850	11860	11850	62
576	20230628	111700	330052440	11850	11860	11860	11850	100
577	20230628	111600	328867430	11860	11860	11860	11860	0
578	20230628	111500	328867430	11860	11860	11860	11860	40
579	20230628	111400	328393030	11860	11860	11860	11860	1
580	20230628	111300	328381170	11860	11880	11880	11850	476
581	20230628	111200	322736510	11890	11900	11900	11890	2
582	20230628	111100	322712720	11890	11900	11900	11890	4
583	20230628	111000	322665140	11870	11870	11870	11870	107
584	20230628	110900	321395050	11880	11890	11890	11880	766
585	20230628	110800	312289640	11900	11930	11930	11900	741
586	20230628	110700	303466440	11930	11930	11930	11930	200
587	20230628	110600	301080440	11930	11930	11930	11930	0
588	20230628	110500	301080440	11930	11930	11930	11930	100
589	20230628	110400	299887440	11970	11970	11970	11970	0
590	20230628	110300	299887440	11970	11970	11970	11970	6
591	20230628	110200	299815620	11930	11950	11960	11930	455
592	20230628	110100	294384040	11950	11950	11950	11950	121
593	20230628	110000	292938090	11950	11950	11950	11950	402
594	20230628	105900	288134190	11980	11980	11980	11980	151
595	20230628	105800	286325210	11980	11980	11980	11980	0
596	20230628	105700	286325210	11980	11970	11980	11970	62
597	20230628	105600	285582870	11970	11970	11970	11970	20
598	20230628	105500	285343470	11950	11950	11950	11950	737
599	20230628	105400	276536320	11950	11950	11950	11950	21
600	20230628	105300	276285370	11940	11950	11950	11940	525
601	20230628	105200	270012630	11960	11960	11960	11960	0
602	20230628	105100	270012630	11960	11960	11960	11960	236
603	20230628	105000	267190070	11980	11980	11980	11980	20
604	20230628	104900	266950470	11970	11970	11970	11970	0
605	20230628	104800	266950470	11970	11970	11970	11970	21
606	20230628	104700	266699100	11960	11960	11960	11960	75
607	20230628	104600	265802100	11960	11960	11960	11950	695
608	20230628	104500	257491590	11950	11950	11950	11950	205
609	20230628	104400	255041840	11970	11950	11970	11950	29
610	20230628	104300	254695070	11950	11950	11950	11950	170
611	20230628	104200	252663570	11960	11980	11980	11960	174
612	20230628	104100	250581050	11980	11980	11980	11980	10
613	20230628	104000	250461250	11980	11980	11980	11980	2
614	20230628	103900	250437290	11950	11960	11960	11950	312
615	20230628	103800	246707010	11980	12010	12010	11980	456
616	20230628	103700	241238130	12010	12030	12030	12010	240
617	20230628	103600	238355530	12040	12040	12040	12040	0
618	20230628	103500	238355530	12040	12040	12040	12040	10
619	20230628	103400	238235130	12040	12030	12040	11950	501
620	20230628	103300	232226940	12030	12030	12030	12030	42
621	20230628	103200	231721680	12030	12040	12040	12030	332
622	20230628	103100	227725250	12040	12020	12050	12020	2494
623	20230628	103000	197709670	11970	11950	12010	11950	40
624	20230628	102900	197229810	12010	11940	12010	11940	398
625	20230628	102800	192449900	12010	11990	12010	11990	448
626	20230628	102700	187073110	11930	11980	11990	11930	97
627	20230628	102600	185911650	11980	11980	11980	11980	29
628	20230628	102500	185564230	11920	11920	11920	11920	5
629	20230628	102400	185504630	11990	11920	11990	11920	5
630	20230628	102300	185444960	11920	11920	11930	11920	161
631	20230628	102200	183524950	11920	11920	11920	11920	21
632	20230628	102100	183274630	11920	11920	11990	11920	27
633	20230628	102000	182951040	11990	11990	11990	11990	1
634	20230628	101900	182939050	11950	11950	11950	11950	236
635	20230628	101800	180118850	11950	11950	11950	11950	50
636	20230628	101700	179521350	11910	11910	11910	11910	407
637	20230628	101600	174673980	11910	11910	11910	11910	0
638	20230628	101500	174673980	11910	11910	11910	11910	292
639	20230628	101400	171196260	11940	11940	11940	11940	0
640	20230628	101300	171196260	11940	11940	11940	11920	371
641	20230628	101200	166768520	11950	11980	11980	11950	20
642	20230628	101100	166529220	11990	11990	11990	11990	84
643	20230628	101000	165522060	11990	11990	11990	11990	100
644	20230628	100900	164323060	11990	11990	11990	11990	59
645	20230628	100800	163615650	11990	12000	12000	11990	53
646	20230628	100700	162980150	12020	12030	12030	12020	216
647	20230628	100600	160382890	12030	12010	12030	12010	195
648	20230628	100500	158038340	12020	12010	12020	12000	758
649	20230628	100400	148938160	12000	11990	12000	11960	855
650	20230628	100300	138681690	11950	11930	11990	11930	238
651	20230628	100200	135835330	11910	11920	11920	11910	149
652	20230628	100100	134059740	11920	11920	11920	11920	3
653	20230628	100000	134023980	11920	11920	11920	11920	5
654	20230628	095900	133964380	11980	11980	11980	11980	0
655	20230628	095800	133964380	11980	11930	11980	11920	360
656	20230628	095700	129672050	11990	11990	11990	11990	100
657	20230628	095600	128473050	11990	11980	12000	11980	460
658	20230628	095500	122957060	11990	11980	11990	11980	259
659	20230628	095400	119854230	11980	11980	11990	11980	130
660	20230628	095300	118296720	11980	11980	11980	11980	1
661	20230628	095200	118284740	11980	11980	11980	11980	1
662	20230628	095100	118272760	11910	12000	12000	11910	100
663	20230628	095000	117080860	12000	12000	12010	12000	191
664	20230628	094900	114788850	12000	11990	12000	11900	1507
665	20230628	094800	96706490	11980	11960	11980	11960	537
666	20230628	094700	90280470	11900	11970	11970	11900	84
667	20230628	094600	89277100	11970	11880	11970	11880	1384
668	20230628	094500	72788280	11870	11850	11870	11850	149
669	20230628	094400	71021770	11850	11830	11850	11830	31
670	20230628	094300	70655020	11830	11830	11840	11830	303
671	20230628	094200	67069110	11830	11830	11830	11830	0
672	20230628	094100	67069110	11830	11830	11830	11830	1
673	20230628	094000	67057280	11830	11830	11830	11830	1
674	20230628	093900	67045450	11800	11810	11810	11800	37
675	20230628	093800	66608830	11800	11830	11830	11800	262
676	20230628	093700	63516240	11810	11810	11810	11810	0
677	20230628	093600	63516240	11810	11810	11830	11810	662
678	20230628	093500	55698000	11810	11830	11830	11810	22
679	20230628	093400	55437880	11830	11830	11830	11830	0
680	20230628	093300	55437880	11830	11830	11830	11830	1
681	20230628	093200	55426050	11830	11820	11830	11820	301
682	20230628	093100	51868220	11840	11840	11840	11840	11
683	20230628	093000	51737980	11820	11810	11820	11810	3
684	20230628	092900	51702540	11810	11810	11810	11810	0
685	20230628	092800	51702540	11810	11810	11810	11810	23
686	20230628	092700	51430910	11810	11810	11810	11810	341
687	20230628	092600	47403700	11810	11810	11810	11810	567
688	20230628	092500	40707430	11810	11810	11810	11810	0
689	20230628	092400	40707430	11810	11810	11810	11810	176
690	20230628	092300	38628870	11810	11810	11810	11810	0
691	20230628	092200	38628870	11810	11810	11810	11810	150
692	20230628	092100	36857370	11820	11820	11820	11820	100
693	20230628	092000	35675370	11860	11870	11870	11860	101
694	20230628	091900	34477500	11870	11850	11870	11850	105
695	20230628	091800	33232790	11810	11830	11830	11810	467
696	20230628	091700	27713260	11830	11830	11830	11830	155
697	20230628	091600	25879610	11830	11850	11850	11830	40
698	20230628	091500	25406390	11850	11850	11850	11850	500
699	20230628	091400	19481390	11850	11850	11850	11850	67
700	20230628	091300	18687440	11850	11850	11850	11850	100
701	20230628	091200	17502440	11870	11870	11870	11870	1
702	20230628	091100	17490570	11880	11880	11880	11880	0
703	20230628	091000	17490570	11880	11880	11880	11880	0
704	20230628	090900	17490570	11880	11880	11880	11880	10
705	20230628	090800	17371770	11890	11880	11890	11880	101
706	20230628	090700	16171880	11890	11830	11890	11830	57
707	20230628	090600	15497360	11830	11790	11830	11790	248
708	20230628	090500	12567380	11720	11720	11720	11720	0
709	20230628	090400	12567380	11720	11800	11800	11720	230
710	20230628	090300	9865140	11800	11800	11800	11760	60
711	20230628	090200	9157500	11760	11760	11760	11760	70
712	20230628	090100	8334300	11760	11760	11760	11760	0
713	20230628	090000	8334300	11760	11730	11760	11730	710