KissMeData/094850/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	194400	288143370	8890	8890	8890	8890	980
3	20230629	194300	288143370	8890	8890	8890	8890	0
4	20230629	194200	288143370	8890	8890	8890	8890	0
5	20230629	194100	288143370	8890	8890	8890	8890	0
6	20230629	194000	288143370	8890	8890	8890	8890	0
7	20230629	193900	288143370	8890	8890	8890	8890	0
8	20230629	193800	288143370	8890	8890	8890	8890	0
9	20230629	193700	288143370	8890	8890	8890	8890	0
10	20230629	193600	288143370	8890	8890	8890	8890	0
11	20230629	193500	288143370	8890	8890	8890	8890	0
12	20230629	193400	288143370	8890	8890	8890	8890	0
13	20230629	193300	288143370	8890	8890	8890	8890	0
14	20230629	193200	288143370	8890	8890	8890	8890	0
15	20230629	193100	288143370	8890	8890	8890	8890	0
16	20230629	193000	288143370	8890	8890	8890	8890	0
17	20230629	192900	288143370	8890	8890	8890	8890	0
18	20230629	192800	288143370	8890	8890	8890	8890	0
19	20230629	192700	288143370	8890	8890	8890	8890	0
20	20230629	192600	288143370	8890	8890	8890	8890	0
21	20230629	192500	288143370	8890	8890	8890	8890	0
22	20230629	192400	288143370	8890	8890	8890	8890	0
23	20230629	192300	288143370	8890	8890	8890	8890	0
24	20230629	192200	288143370	8890	8890	8890	8890	0
25	20230629	192100	288143370	8890	8890	8890	8890	0
26	20230629	192000	288143370	8890	8890	8890	8890	0
27	20230629	191900	288143370	8890	8890	8890	8890	0
28	20230629	191800	288143370	8890	8890	8890	8890	0
29	20230629	191700	288143370	8890	8890	8890	8890	0
30	20230629	191600	288143370	8890	8890	8890	8890	0
31	20230629	191500	288143370	8890	8890	8890	8890	0
32	20230629	191400	288143370	8890	8890	8890	8890	980
33	20230629	191300	288143370	8890	8890	8890	8890	0
34	20230629	191200	288143370	8890	8890	8890	8890	0
35	20230629	191100	288143370	8890	8890	8890	8890	0
36	20230629	191000	288143370	8890	8890	8890	8890	0
37	20230629	190900	288143370	8890	8890	8890	8890	0
38	20230629	190800	288143370	8890	8890	8890	8890	0
39	20230629	190700	288143370	8890	8890	8890	8890	0
40	20230629	190600	288143370	8890	8890	8890	8890	0
41	20230629	190500	288143370	8890	8890	8890	8890	0
42	20230629	190400	288143370	8890	8890	8890	8890	0
43	20230629	190300	288143370	8890	8890	8890	8890	0
44	20230629	190200	288143370	8890	8890	8890	8890	0
45	20230629	190100	288143370	8890	8890	8890	8890	0
46	20230629	190000	288143370	8890	8890	8890	8890	0
47	20230629	185900	288143370	8890	8890	8890	8890	0
48	20230629	185800	288143370	8890	8890	8890	8890	0
49	20230629	185700	288143370	8890	8890	8890	8890	0
50	20230629	185600	288143370	8890	8890	8890	8890	0
51	20230629	185500	288143370	8890	8890	8890	8890	0
52	20230629	185400	288143370	8890	8890	8890	8890	0
53	20230629	185300	288143370	8890	8890	8890	8890	0
54	20230629	185200	288143370	8890	8890	8890	8890	0
55	20230629	185100	288143370	8890	8890	8890	8890	0
56	20230629	185000	288143370	8890	8890	8890	8890	0
57	20230629	184900	288143370	8890	8890	8890	8890	0
58	20230629	184800	288143370	8890	8890	8890	8890	0
59	20230629	184700	288143370	8890	8890	8890	8890	0
60	20230629	184600	288143370	8890	8890	8890	8890	0
61	20230629	184500	288143370	8890	8890	8890	8890	0
62	20230629	184400	288143370	8890	8890	8890	8890	980
63	20230629	184300	288143370	8890	8890	8890	8890	0
64	20230629	184200	288143370	8890	8890	8890	8890	0
65	20230629	184100	288143370	8890	8890	8890	8890	0
66	20230629	184000	288143370	8890	8890	8890	8890	0
67	20230629	183900	288143370	8890	8890	8890	8890	0
68	20230629	183800	288143370	8890	8890	8890	8890	0
69	20230629	183700	288143370	8890	8890	8890	8890	0
70	20230629	183600	288143370	8890	8890	8890	8890	0
71	20230629	183500	288143370	8890	8890	8890	8890	0
72	20230629	183400	288143370	8890	8890	8890	8890	0
73	20230629	183300	288143370	8890	8890	8890	8890	0
74	20230629	183200	288143370	8890	8890	8890	8890	0
75	20230629	183100	288143370	8890	8890	8890	8890	0
76	20230629	183000	288143370	8890	8890	8890	8890	0
77	20230629	182900	288143370	8890	8890	8890	8890	0
78	20230629	182800	288143370	8890	8890	8890	8890	0
79	20230629	182700	288143370	8890	8890	8890	8890	0
80	20230629	182600	288143370	8890	8890	8890	8890	0
81	20230629	182500	288143370	8890	8890	8890	8890	0
82	20230629	182400	288143370	8890	8890	8890	8890	0
83	20230629	182300	288143370	8890	8890	8890	8890	0
84	20230629	182200	288143370	8890	8890	8890	8890	0
85	20230629	182100	288143370	8890	8890	8890	8890	0
86	20230629	182000	288143370	8890	8890	8890	8890	0
87	20230629	181900	288143370	8890	8890	8890	8890	0
88	20230629	181800	288143370	8890	8890	8890	8890	0
89	20230629	181700	288143370	8890	8890	8890	8890	0
90	20230629	181600	288143370	8890	8890	8890	8890	0
91	20230629	181500	288143370	8890	8890	8890	8890	0
92	20230629	181400	288143370	8890	8890	8890	8890	980
93	20230629	181300	288143370	8890	8890	8890	8890	0
94	20230629	181200	288143370	8890	8890	8890	8890	0
95	20230629	181100	288143370	8890	8890	8890	8890	0
96	20230629	181000	288143370	8890	8890	8890	8890	0
97	20230629	180900	288143370	8890	8890	8890	8890	0
98	20230629	180800	288143370	8890	8890	8890	8890	0
99	20230629	180700	288143370	8890	8890	8890	8890	0
100	20230629	180600	288143370	8890	8890	8890	8890	0
101	20230629	180500	288143370	8890	8890	8890	8890	0
102	20230629	180400	288143370	8890	8890	8890	8890	0
103	20230629	180300	288143370	8890	8890	8890	8890	0
104	20230629	180200	288143370	8890	8890	8890	8890	0
105	20230629	180100	288143370	8890	8890	8890	8890	0
106	20230629	180000	288143370	8890	8890	8890	8890	0
107	20230629	175900	288143370	8890	8890	8890	8890	0
108	20230629	175800	288143370	8890	8890	8890	8890	0
109	20230629	175700	288143370	8890	8890	8890	8890	0
110	20230629	175600	288143370	8890	8890	8890	8890	0
111	20230629	175500	288143370	8890	8890	8890	8890	0
112	20230629	175400	288143370	8890	8890	8890	8890	0
113	20230629	175300	288143370	8890	8890	8890	8890	0
114	20230629	175200	288143370	8890	8890	8890	8890	0
115	20230629	175100	288143370	8890	8890	8890	8890	0
116	20230629	175000	288143370	8890	8890	8890	8890	0
117	20230629	174900	288143370	8890	8890	8890	8890	0
118	20230629	174800	288143370	8890	8890	8890	8890	0
119	20230629	174700	288143370	8890	8890	8890	8890	0
120	20230629	174600	288143370	8890	8890	8890	8890	0
121	20230629	174500	288143370	8890	8890	8890	8890	0
122	20230629	174400	288143370	8890	8890	8890	8890	980
123	20230629	174300	288143370	8890	8890	8890	8890	0
124	20230629	174200	288143370	8890	8890	8890	8890	0
125	20230629	174100	288143370	8890	8890	8890	8890	0
126	20230629	174000	288143370	8890	8890	8890	8890	0
127	20230629	173900	288143370	8890	8890	8890	8890	0
128	20230629	173800	288143370	8890	8890	8890	8890	0
129	20230629	173700	288143370	8890	8890	8890	8890	0
130	20230629	173600	288143370	8890	8890	8890	8890	0
131	20230629	173500	288143370	8890	8890	8890	8890	0
132	20230629	173400	288143370	8890	8890	8890	8890	0
133	20230629	173300	288143370	8890	8890	8890	8890	0
134	20230629	173200	288143370	8890	8890	8890	8890	0
135	20230629	173100	288143370	8890	8890	8890	8890	0
136	20230629	173000	288143370	8890	8890	8890	8890	0
137	20230629	172900	288143370	8890	8890	8890	8890	0
138	20230629	172800	288143370	8890	8890	8890	8890	0
139	20230629	172700	288143370	8890	8890	8890	8890	0
140	20230629	172600	288143370	8890	8890	8890	8890	0
141	20230629	172500	288143370	8890	8890	8890	8890	0
142	20230629	172400	288143370	8890	8890	8890	8890	0
143	20230629	172300	288143370	8890	8890	8890	8890	0
144	20230629	172200	288143370	8890	8890	8890	8890	0
145	20230629	172100	288143370	8890	8890	8890	8890	0
146	20230629	172000	288143370	8890	8890	8890	8890	0
147	20230629	171900	288143370	8890	8890	8890	8890	0
148	20230629	171800	288143370	8890	8890	8890	8890	0
149	20230629	171700	288143370	8890	8890	8890	8890	0
150	20230629	171600	288143370	8890	8890	8890	8890	0
151	20230629	171500	288143370	8890	8890	8890	8890	0
152	20230629	171400	288143370	8890	8890	8890	8890	980
153	20230629	171300	288143370	8890	8890	8890	8890	0
154	20230629	171200	288143370	8890	8890	8890	8890	0
155	20230629	171100	288143370	8890	8890	8890	8890	0
156	20230629	171000	288143370	8890	8890	8890	8890	0
157	20230629	170900	288143370	8890	8890	8890	8890	0
158	20230629	170800	288143370	8890	8890	8890	8890	0
159	20230629	170700	288143370	8890	8890	8890	8890	0
160	20230629	170600	288143370	8890	8890	8890	8890	0
161	20230629	170500	288143370	8890	8890	8890	8890	0
162	20230629	170400	288143370	8890	8890	8890	8890	0
163	20230629	170300	288143370	8890	8890	8890	8890	0
164	20230629	170200	288143370	8890	8890	8890	8890	0
165	20230629	170100	288143370	8890	8890	8890	8890	0
166	20230629	170000	288143370	8890	8890	8890	8890	0
167	20230629	165900	288143370	8890	8890	8890	8890	0
168	20230629	165800	288143370	8890	8890	8890	8890	0
169	20230629	165700	288143370	8890	8890	8890	8890	0
170	20230629	165600	288143370	8890	8890	8890	8890	0
171	20230629	165500	288143370	8890	8890	8890	8890	0
172	20230629	165400	288143370	8890	8890	8890	8890	0
173	20230629	165300	288143370	8890	8890	8890	8890	0
174	20230629	165200	288143370	8890	8890	8890	8890	0
175	20230629	165100	288143370	8890	8890	8890	8890	0
176	20230629	165000	288143370	8890	8890	8890	8890	0
177	20230629	164900	288143370	8890	8890	8890	8890	0
178	20230629	164800	288143370	8890	8890	8890	8890	0
179	20230629	164700	288143370	8890	8890	8890	8890	0
180	20230629	164600	288143370	8890	8890	8890	8890	0
181	20230629	164500	288143370	8890	8890	8890	8890	0
182	20230629	164400	288143370	8890	8890	8890	8890	980
183	20230629	164300	288143370	8890	8890	8890	8890	0
184	20230629	164200	288143370	8890	8890	8890	8890	0
185	20230629	164100	288143370	8890	8890	8890	8890	0
186	20230629	164000	288143370	8890	8890	8890	8890	0
187	20230629	163900	288143370	8890	8890	8890	8890	0
188	20230629	163800	288143370	8890	8890	8890	8890	0
189	20230629	163700	288143370	8890	8890	8890	8890	0
190	20230629	163600	288143370	8890	8890	8890	8890	0
191	20230629	163500	288143370	8890	8890	8890	8890	0
192	20230629	163400	288143370	8890	8890	8890	8890	0
193	20230629	163300	288143370	8890	8890	8890	8890	0
194	20230629	163200	288143370	8890	8890	8890	8890	0
195	20230629	163100	288143370	8890	8890	8890	8890	0
196	20230629	163000	288143370	8890	8890	8890	8890	0
197	20230629	162900	288143370	8890	8890	8890	8890	0
198	20230629	162800	288143370	8890	8890	8890	8890	0
199	20230629	162700	288143370	8890	8890	8890	8890	0
200	20230629	162600	288143370	8890	8890	8890	8890	0
201	20230629	162500	288143370	8890	8890	8890	8890	0
202	20230629	162400	288143370	8890	8890	8890	8890	0
203	20230629	162300	288143370	8890	8890	8890	8890	0
204	20230629	162200	288143370	8890	8890	8890	8890	0
205	20230629	162100	288143370	8890	8890	8890	8890	0
206	20230629	162000	288143370	8890	8890	8890	8890	0
207	20230629	161900	288143370	8890	8890	8890	8890	0
208	20230629	161800	288143370	8890	8890	8890	8890	0
209	20230629	161700	288143370	8890	8890	8890	8890	0
210	20230629	161600	288143370	8890	8890	8890	8890	0
211	20230629	161500	288143370	8890	8890	8890	8890	0
212	20230629	161400	288143370	8890	8890	8890	8890	980
213	20230629	161300	288143370	8890	8890	8890	8890	0
214	20230629	161200	288143370	8890	8890	8890	8890	0
215	20230629	161100	288143370	8890	8890	8890	8890	0
216	20230629	161000	288143370	8890	8890	8890	8890	0
217	20230629	160900	288143370	8890	8890	8890	8890	0
218	20230629	160800	288143370	8890	8890	8890	8890	0
219	20230629	160700	288143370	8890	8890	8890	8890	0
220	20230629	160600	288143370	8890	8890	8890	8890	0
221	20230629	160500	288143370	8890	8890	8890	8890	0
222	20230629	160400	288143370	8890	8890	8890	8890	0
223	20230629	160300	288143370	8890	8890	8890	8890	0
224	20230629	160200	288143370	8890	8890	8890	8890	0
225	20230629	160100	288143370	8890	8890	8890	8890	0
226	20230629	160000	288143370	8890	8890	8890	8890	0
227	20230629	155900	288143370	8890	8890	8890	8890	0
228	20230629	155800	288143370	8890	8890	8890	8890	0
229	20230629	155700	288143370	8890	8890	8890	8890	0
230	20230629	155600	288143370	8890	8890	8890	8890	0
231	20230629	155500	288143370	8890	8890	8890	8890	0
232	20230629	155400	288143370	8890	8890	8890	8890	0
233	20230629	155300	288143370	8890	8890	8890	8890	0
234	20230629	155200	288143370	8890	8890	8890	8890	0
235	20230629	155100	288143370	8890	8890	8890	8890	0
236	20230629	155000	288143370	8890	8890	8890	8890	0
237	20230629	154900	288143370	8890	8890	8890	8890	0
238	20230629	154800	288143370	8890	8890	8890	8890	0
239	20230629	154700	288143370	8890	8890	8890	8890	0
240	20230629	154600	288143370	8890	8890	8890	8890	0
241	20230629	154500	288143370	8890	8890	8890	8890	0
242	20230629	154400	288143370	8890	8890	8890	8890	980
243	20230629	154300	288143370	8890	8890	8890	8890	0
244	20230629	154200	288143370	8890	8890	8890	8890	0
245	20230629	154100	288143370	8890	8890	8890	8890	0
246	20230629	154000	288143370	8890	8890	8890	8890	0
247	20230629	153900	288143370	8890	8890	8890	8890	0
248	20230629	153800	288143370	8890	8890	8890	8890	0
249	20230629	153700	288143370	8890	8890	8890	8890	0
250	20230629	153600	288143370	8890	8890	8890	8890	0
251	20230629	153500	288143370	8890	8890	8890	8890	0
252	20230629	153400	288143370	8890	8890	8890	8890	0
253	20230629	153300	288143370	8890	8890	8890	8890	0
254	20230629	153200	288143370	8890	8890	8890	8890	0
255	20230629	153100	288143370	8890	8890	8890	8890	0
256	20230629	153000	288143370	8890	8890	8890	8890	980
257	20230629	152900	279431170	8890	8890	8890	8890	0
258	20230629	152800	279431170	8890	8890	8890	8890	0
259	20230629	152700	279431170	8890	8890	8890	8890	0
260	20230629	152600	279431170	8890	8890	8890	8890	0
261	20230629	152500	279431170	8890	8890	8890	8890	0
262	20230629	152400	279431170	8890	8890	8890	8890	0
263	20230629	152300	279431170	8890	8890	8890	8890	0
264	20230629	152200	279431170	8890	8890	8890	8890	0
265	20230629	152100	279431170	8890	8890	8890	8890	0
266	20230629	152000	279431170	8890	8890	8890	8890	0
267	20230629	151900	279431170	8890	8890	8890	8890	25
268	20230629	151800	279208920	8890	8890	8890	8890	5
269	20230629	151700	279164470	8890	8890	8890	8890	0
270	20230629	151600	279164470	8890	8890	8890	8890	76
271	20230629	151500	278488830	8890	8890	8890	8890	1
272	20230629	151400	278479940	8870	8870	8870	8870	2
273	20230629	151300	278462200	8870	8880	8880	8870	41
274	20230629	151200	278098330	8870	8870	8870	8870	0
275	20230629	151100	278098330	8870	8870	8870	8870	1
276	20230629	151000	278089460	8860	8860	8860	8860	0
277	20230629	150900	278089460	8860	8860	8860	8860	0
278	20230629	150800	278089460	8860	8860	8860	8860	0
279	20230629	150700	278089460	8860	8860	8860	8860	10
280	20230629	150600	278000860	8860	8860	8860	8860	150
281	20230629	150500	276671860	8860	8860	8860	8860	214
282	20230629	150400	274775820	8890	8880	8890	8860	314
283	20230629	150300	271987820	8880	8880	8880	8880	0
284	20230629	150200	271987820	8880	8880	8880	8880	0
285	20230629	150100	271987820	8880	8880	8880	8880	0
286	20230629	150000	271987820	8880	8880	8880	8880	0
287	20230629	145900	271987820	8880	8880	8880	8880	599
288	20230629	145800	266668700	8890	8890	8890	8890	0
289	20230629	145700	266668700	8890	8890	8890	8890	60
290	20230629	145600	266135300	8890	8890	8890	8890	1
291	20230629	145500	266126410	8880	8880	8880	8880	32
292	20230629	145400	265842250	8870	8870	8870	8870	1
293	20230629	145300	265833380	8880	8880	8880	8880	0
294	20230629	145200	265833380	8880	8880	8880	8880	4
295	20230629	145100	265797860	8880	8880	8880	8880	2
296	20230629	145000	265780100	8880	8880	8880	8880	12
297	20230629	144900	265673540	8880	8880	8880	8880	0
298	20230629	144800	265673540	8880	8880	8880	8880	60
299	20230629	144700	265140740	8890	8890	8890	8890	1
300	20230629	144600	265131850	8890	8890	8890	8890	100
301	20230629	144500	264242850	8890	8890	8890	8890	0
302	20230629	144400	264242850	8890	8890	8890	8890	1
303	20230629	144300	264233960	8890	8890	8890	8890	0
304	20230629	144200	264233960	8890	8890	8890	8890	1
305	20230629	144100	264225070	8890	8890	8890	8890	1
306	20230629	144000	264216180	8860	8860	8860	8860	0
307	20230629	143900	264216180	8860	8860	8860	8860	0
308	20230629	143800	264216180	8860	8860	8860	8860	0
309	20230629	143700	264216180	8860	8860	8860	8860	11
310	20230629	143600	264118720	8880	8880	8880	8880	159
311	20230629	143500	262706800	8880	8880	8880	8880	2
312	20230629	143400	262689040	8890	8890	8890	8890	3
313	20230629	143300	262662370	8900	8900	8900	8900	5
314	20230629	143200	262617870	8900	8900	8900	8900	1
315	20230629	143100	262608970	8900	8900	8900	8900	1
316	20230629	143000	262600070	8890	8890	8890	8890	0
317	20230629	142900	262600070	8890	8890	8890	8890	51
318	20230629	142800	262146680	8900	8900	8900	8900	0
319	20230629	142700	262146680	8900	8900	8900	8900	0
320	20230629	142600	262146680	8900	8900	8900	8900	0
321	20230629	142500	262146680	8900	8900	8900	8900	2
322	20230629	142400	262128880	8900	8900	8900	8900	0
323	20230629	142300	262128880	8900	8900	8900	8900	0
324	20230629	142200	262128880	8900	8900	8900	8900	4
325	20230629	142100	262093280	8900	8900	8900	8900	230
326	20230629	142000	260046280	8900	8910	8910	8900	2
327	20230629	141900	260028470	8910	8910	8910	8910	1
328	20230629	141800	260019560	8910	8910	8910	8910	2
329	20230629	141700	260001740	8920	8920	8920	8920	1
330	20230629	141600	259992820	8910	8850	8920	8850	119
331	20230629	141500	258934860	8850	8850	8850	8850	100
332	20230629	141400	258049860	8850	8850	8850	8850	0
333	20230629	141300	258049860	8850	8850	8850	8850	0
334	20230629	141200	258049860	8850	8850	8850	8850	0
335	20230629	141100	258049860	8850	8850	8850	8850	1
336	20230629	141000	258041010	8850	8850	8850	8850	0
337	20230629	140900	258041010	8850	8850	8850	8850	0
338	20230629	140800	258041010	8850	8850	8850	8850	5
339	20230629	140700	257996760	8850	8850	8850	8850	0
340	20230629	140600	257996760	8850	8850	8850	8850	300
341	20230629	140500	255341760	8850	8850	8850	8840	23
342	20230629	140400	255138220	8850	8850	8850	8850	572
343	20230629	140300	250076020	8850	8840	8850	8840	33
344	20230629	140200	249784220	8840	8840	8840	8840	19
345	20230629	140100	249616260	8840	8840	8840	8840	290
346	20230629	140000	247052660	8840	8840	8840	8840	0
347	20230629	135900	247052660	8840	8840	8840	8840	0
348	20230629	135800	247052660	8840	8840	8840	8840	126
349	20230629	135700	245938820	8840	8840	8840	8840	0
350	20230629	135600	245938820	8840	8840	8840	8840	0
351	20230629	135500	245938820	8840	8840	8840	8840	14
352	20230629	135400	245815060	8840	8840	8840	8840	60
353	20230629	135300	245284660	8850	8840	8850	8840	250
354	20230629	135200	243073660	8850	8850	8850	8850	110
355	20230629	135100	242100160	8850	8850	8850	8850	8
356	20230629	135000	242029360	8850	8850	8850	8850	27
357	20230629	134900	241790410	8850	8850	8850	8850	175
358	20230629	134800	240241660	8850	8890	8890	8850	2507
359	20230629	134700	218015960	8890	8900	8900	8890	1003
360	20230629	134600	209092380	8910	8910	8910	8910	0
361	20230629	134500	209092380	8910	8900	8910	8900	360
362	20230629	134400	205888280	8900	8900	8900	8900	200
363	20230629	134300	204108280	8900	8900	8900	8900	0
364	20230629	134200	204108280	8900	8900	8900	8900	100
365	20230629	134100	203218280	8910	8910	8910	8910	0
366	20230629	134000	203218280	8910	8910	8910	8910	0
367	20230629	133900	203218280	8910	8910	8910	8910	15
368	20230629	133800	203084630	8910	8910	8910	8910	0
369	20230629	133700	203084630	8910	8910	8910	8910	25
370	20230629	133600	202861880	8910	8910	8910	8910	5
371	20230629	133500	202817330	8910	8910	8910	8910	0
372	20230629	133400	202817330	8910	8910	8910	8910	0
373	20230629	133300	202817330	8910	8910	8910	8910	0
374	20230629	133200	202817330	8910	8910	8910	8910	0
375	20230629	133100	202817330	8910	8910	8910	8910	39
376	20230629	133000	202469840	8910	8910	8910	8910	1
377	20230629	132900	202460930	8910	8910	8910	8910	5
378	20230629	132800	202416380	8910	8910	8910	8910	23
379	20230629	132700	202211450	8910	8910	8910	8910	1
380	20230629	132600	202202540	8910	8910	8910	8910	7
381	20230629	132500	202140170	8910	8910	8910	8910	0
382	20230629	132400	202140170	8910	8910	8910	8910	20
383	20230629	132300	201961970	8910	8910	8910	8910	0
384	20230629	132200	201961970	8910	8910	8910	8910	20
385	20230629	132100	201783770	8910	8910	8910	8910	30
386	20230629	132000	201516470	8900	8900	8900	8900	0
387	20230629	131900	201516470	8900	8900	8900	8900	20
388	20230629	131800	201338470	8910	8910	8910	8910	10
389	20230629	131700	201249370	8910	8910	8910	8910	2
390	20230629	131600	201231550	8910	8910	8910	8910	2
391	20230629	131500	201213730	8900	8900	8900	8900	0
392	20230629	131400	201213730	8900	8900	8900	8900	0
393	20230629	131300	201213730	8900	8900	8900	8900	0
394	20230629	131200	201213730	8900	8900	8900	8900	0
395	20230629	131100	201213730	8900	8900	8900	8900	0
396	20230629	131000	201213730	8900	8900	8900	8900	0
397	20230629	130900	201213730	8900	8900	8900	8900	0
398	20230629	130800	201213730	8900	8900	8900	8900	1500
399	20230629	130700	187863730	8910	8910	8910	8910	0
400	20230629	130600	187863730	8910	8910	8910	8910	2
401	20230629	130500	187845910	8910	8910	8910	8910	1
402	20230629	130400	187837000	8900	8900	8900	8900	0
403	20230629	130300	187837000	8900	8900	8900	8900	320
404	20230629	130200	184989000	8910	8910	8910	8910	10
405	20230629	130100	184899900	8910	8910	8910	8910	0
406	20230629	130000	184899900	8910	8910	8910	8910	6
407	20230629	125900	184846440	8910	8910	8910	8910	1
408	20230629	125800	184837530	8910	8910	8910	8910	1
409	20230629	125700	184828620	8910	8910	8910	8910	410
410	20230629	125600	181175520	8910	8920	8920	8910	250
411	20230629	125500	178946680	8920	8920	8920	8920	227
412	20230629	125400	176921840	8920	8920	8920	8920	500
413	20230629	125300	172461840	8920	8920	8920	8920	0
414	20230629	125200	172461840	8920	8920	8920	8920	0
415	20230629	125100	172461840	8920	8920	8920	8920	0
416	20230629	125000	172461840	8920	8920	8920	8920	0
417	20230629	124900	172461840	8920	8920	8920	8920	0
418	20230629	124800	172461840	8920	8920	8920	8920	28
419	20230629	124700	172212080	8930	8930	8930	8930	0
420	20230629	124600	172212080	8930	8930	8930	8930	0
421	20230629	124500	172212080	8930	8930	8930	8930	0
422	20230629	124400	172212080	8930	8930	8930	8930	5
423	20230629	124300	172167430	8930	8930	8930	8930	0
424	20230629	124200	172167430	8930	8930	8930	8930	0
425	20230629	124100	172167430	8930	8930	8930	8930	1
426	20230629	124000	172158500	8930	8930	8930	8930	0
427	20230629	123900	172158500	8930	8930	8930	8930	1
428	20230629	123800	172149570	8920	8920	8920	8920	0
429	20230629	123700	172149570	8920	8920	8920	8920	0
430	20230629	123600	172149570	8920	8920	8920	8920	201
431	20230629	123500	170356650	8920	8930	8930	8920	301
432	20230629	123400	167671720	8930	8930	8930	8930	21
433	20230629	123300	167484190	8930	8930	8930	8930	0
434	20230629	123200	167484190	8930	8930	8930	8930	90
435	20230629	123100	166680490	8930	8930	8930	8930	50
436	20230629	123000	166233990	8930	8930	8930	8930	146
437	20230629	122900	164930210	8930	8930	8930	8930	0
438	20230629	122800	164930210	8930	8930	8930	8930	4
439	20230629	122700	164894490	8930	8930	8930	8930	0
440	20230629	122600	164894490	8930	8930	8930	8930	0
441	20230629	122500	164894490	8930	8930	8930	8930	0
442	20230629	122400	164894490	8930	8930	8930	8930	0
443	20230629	122300	164894490	8930	8940	8940	8930	15
444	20230629	122200	164760530	8940	8940	8940	8940	0
445	20230629	122100	164760530	8940	8970	8970	8940	2
446	20230629	122000	164742620	8970	8970	8970	8970	0
447	20230629	121900	164742620	8970	8940	8970	8940	9
448	20230629	121800	164662100	8940	8940	8940	8940	0
449	20230629	121700	164662100	8940	8940	8940	8940	0
450	20230629	121600	164662100	8940	8940	8940	8940	0
451	20230629	121500	164662100	8940	8940	8940	8940	0
452	20230629	121400	164662100	8940	8940	8940	8940	0
453	20230629	121300	164662100	8940	8940	8940	8940	0
454	20230629	121200	164662100	8940	8940	8940	8940	0
455	20230629	121100	164662100	8940	8970	8970	8940	3
456	20230629	121000	164635250	8940	8940	8940	8940	0
457	20230629	120900	164635250	8940	8940	8940	8940	100
458	20230629	120800	163741250	8970	8970	8970	8970	0
459	20230629	120700	163741250	8970	8970	8970	8970	0
460	20230629	120600	163741250	8970	8970	8970	8970	0
461	20230629	120500	163741250	8970	8970	8970	8970	0
462	20230629	120400	163741250	8970	8970	8970	8970	0
463	20230629	120300	163741250	8970	8970	8970	8970	0
464	20230629	120200	163741250	8970	8970	8970	8970	0
465	20230629	120100	163741250	8970	8970	8970	8970	0
466	20230629	120000	163741250	8970	8970	8970	8970	0
467	20230629	115900	163741250	8970	8970	8970	8970	0
468	20230629	115800	163741250	8970	8970	8970	8970	0
469	20230629	115700	163741250	8970	8970	8970	8970	5
470	20230629	115600	163696400	8980	8980	8980	8980	0
471	20230629	115500	163696400	8980	8980	8980	8980	0
472	20230629	115400	163696400	8980	8980	8980	8980	0
473	20230629	115300	163696400	8980	8980	8980	8980	3
474	20230629	115200	163669460	8980	8970	8980	8970	101
475	20230629	115100	162763480	8940	8940	8940	8940	0
476	20230629	115000	162763480	8940	8920	8940	8920	205
477	20230629	114900	160934810	8920	8920	8920	8920	48
478	20230629	114800	160506650	8930	8930	8930	8930	0
479	20230629	114700	160506650	8930	8930	8930	8930	0
480	20230629	114600	160506650	8930	8930	8930	8930	0
481	20230629	114500	160506650	8930	8930	8930	8930	7
482	20230629	114400	160444140	8930	8930	8930	8930	0
483	20230629	114300	160444140	8930	8930	8930	8930	0
484	20230629	114200	160444140	8930	8930	8930	8930	0
485	20230629	114100	160444140	8930	8930	8930	8930	0
486	20230629	114000	160444140	8930	8930	8930	8930	0
487	20230629	113900	160444140	8930	8930	8930	8930	7
488	20230629	113800	160381630	8940	8940	8940	8940	5
489	20230629	113700	160336930	8930	8950	8950	8930	1015
490	20230629	113600	151261480	8960	8960	8960	8960	0
491	20230629	113500	151261480	8960	8960	8960	8960	317
492	20230629	113400	148421160	8970	8970	8970	8970	2
493	20230629	113300	148403220	8970	8970	8970	8970	0
494	20230629	113200	148403220	8970	8970	8970	8970	0
495	20230629	113100	148403220	8970	8970	8970	8970	0
496	20230629	113000	148403220	8970	8970	8970	8970	0
497	20230629	112900	148403220	8970	8970	8970	8970	1
498	20230629	112800	148394250	8970	8970	8970	8970	5
499	20230629	112700	148349400	8970	8970	8970	8970	0
500	20230629	112600	148349400	8970	8970	8970	8970	1
501	20230629	112500	148340430	8970	8970	8970	8970	0
502	20230629	112400	148340430	8970	8970	8970	8970	0
503	20230629	112300	148340430	8970	8970	8970	8970	0
504	20230629	112200	148340430	8970	8970	8970	8970	0
505	20230629	112100	148340430	8970	8970	8970	8970	109
506	20230629	112000	147362700	8970	8970	8970	8970	0
507	20230629	111900	147362700	8970	8970	8970	8970	0
508	20230629	111800	147362700	8970	8970	8970	8970	0
509	20230629	111700	147362700	8970	8970	8970	8970	0
510	20230629	111600	147362700	8970	8970	8970	8970	0
511	20230629	111500	147362700	8970	8970	8970	8970	0
512	20230629	111400	147362700	8970	8970	8970	8970	21
513	20230629	111300	147174330	8970	8970	8970	8970	0
514	20230629	111200	147174330	8970	8970	8970	8970	1
515	20230629	111100	147165360	8970	8970	8970	8970	0
516	20230629	111000	147165360	8970	8970	8970	8970	0
517	20230629	110900	147165360	8970	8970	8970	8970	151
518	20230629	110800	145810890	8980	8980	8980	8980	0
519	20230629	110700	145810890	8980	8980	8980	8980	0
520	20230629	110600	145810890	8980	8980	8980	8980	2
521	20230629	110500	145792930	8980	8980	8980	8980	25
522	20230629	110400	145568430	8980	8980	8980	8980	11
523	20230629	110300	145469650	8980	8980	8980	8980	156
524	20230629	110200	144068770	8980	8980	8980	8980	34
525	20230629	110100	143763450	8990	8990	8990	8990	0
526	20230629	110000	143763450	8990	8990	8990	8990	183
527	20230629	105900	142118280	8990	8990	8990	8990	0
528	20230629	105800	142118280	8990	8990	8990	8990	10
529	20230629	105700	142028380	8990	8990	8990	8990	72
530	20230629	105600	141381100	9000	9000	9000	9000	0
531	20230629	105500	141381100	9000	9000	9000	9000	123
532	20230629	105400	140274100	9000	9000	9000	9000	21
533	20230629	105300	140085100	9000	9000	9000	9000	0
534	20230629	105200	140085100	9000	9000	9000	9000	0
535	20230629	105100	140085100	9000	9000	9000	9000	0
536	20230629	105000	140085100	9000	9000	9000	9000	0
537	20230629	104900	140085100	9000	9000	9000	9000	0
538	20230629	104800	140085100	9000	9000	9000	9000	0
539	20230629	104700	140085100	9000	9000	9000	9000	0
540	20230629	104600	140085100	9000	9000	9000	9000	1
541	20230629	104500	140076100	9000	9000	9000	9000	0
542	20230629	104400	140076100	9000	9000	9000	9000	0
543	20230629	104300	140076100	9000	9000	9000	9000	0
544	20230629	104200	140076100	9000	9000	9000	9000	11
545	20230629	104100	139977100	9000	9000	9000	9000	454
546	20230629	104000	135891100	9000	9010	9020	9000	436
547	20230629	103900	131962930	9010	9010	9010	9010	230
548	20230629	103800	129890630	9020	9020	9020	9020	0
549	20230629	103700	129890630	9020	9020	9020	9020	0
550	20230629	103600	129890630	9020	9020	9020	9020	16
551	20230629	103500	129746310	9020	9020	9020	9020	11
552	20230629	103400	129647090	9020	9020	9020	9020	35
553	20230629	103300	129331390	9020	9020	9020	9020	20
554	20230629	103200	129150990	9040	9040	9040	9040	0
555	20230629	103100	129150990	9040	9040	9040	9040	102
556	20230629	103000	128228910	9030	9030	9030	9030	0
557	20230629	102900	128228910	9030	9030	9030	9030	303
558	20230629	102800	125492820	9030	9030	9030	9030	100
559	20230629	102700	124589820	9030	9030	9030	9030	125
560	20230629	102600	123461070	9030	9030	9030	9030	92
561	20230629	102500	122630310	9030	9030	9030	9030	400
562	20230629	102400	119018310	9040	9040	9040	9040	10
563	20230629	102300	118927910	9040	9040	9040	9040	0
564	20230629	102200	118927910	9040	9040	9040	9040	0
565	20230629	102100	118927910	9040	9040	9040	9040	0
566	20230629	102000	118927910	9040	9040	9040	9040	0
567	20230629	101900	118927910	9040	9040	9040	9040	0
568	20230629	101800	118927910	9040	9040	9040	9040	0
569	20230629	101700	118927910	9040	9040	9040	9040	0
570	20230629	101600	118927910	9040	9040	9040	9040	21
571	20230629	101500	118738070	9040	9030	9040	9030	6
572	20230629	101400	118683880	9030	9030	9030	9030	507
573	20230629	101300	114105670	9030	9030	9030	9030	0
574	20230629	101200	114105670	9030	9030	9030	9030	0
575	20230629	101100	114105670	9030	9030	9030	9030	0
576	20230629	101000	114105670	9030	9030	9030	9030	10
577	20230629	100900	114015370	9030	9030	9030	9030	0
578	20230629	100800	114015370	9030	9030	9030	9030	0
579	20230629	100700	114015370	9030	9030	9030	9030	0
580	20230629	100600	114015370	9030	9030	9030	9030	0
581	20230629	100500	114015370	9030	9030	9030	9030	0
582	20230629	100400	114015370	9030	9020	9030	9020	95
583	20230629	100300	113158360	9020	9020	9020	9020	75
584	20230629	100200	112481860	9020	9020	9020	9020	291
585	20230629	100100	109857040	9020	9020	9020	9020	1
586	20230629	100000	109848020	9010	9010	9010	9010	0
587	20230629	095900	109848020	9010	9010	9010	9010	0
588	20230629	095800	109848020	9010	9010	9010	9010	101
589	20230629	095700	108938010	9010	9010	9010	9010	249
590	20230629	095600	106694520	9010	9010	9010	9010	5
591	20230629	095500	106649470	9000	9000	9000	9000	0
592	20230629	095400	106649470	9000	9000	9000	9000	50
593	20230629	095300	106199470	9000	9000	9000	9000	0
594	20230629	095200	106199470	9000	9000	9000	9000	0
595	20230629	095100	106199470	9000	9000	9000	9000	0
596	20230629	095000	106199470	9000	9000	9000	9000	10
597	20230629	094900	106109470	9000	9000	9000	9000	21
598	20230629	094800	105920470	9010	9010	9010	9010	0
599	20230629	094700	105920470	9010	9010	9010	9010	1
600	20230629	094600	105911460	9000	9000	9000	9000	1
601	20230629	094500	105902460	9010	9010	9010	9010	20
602	20230629	094400	105722260	9000	9000	9000	9000	0
603	20230629	094300	105722260	9000	9000	9000	9000	30
604	20230629	094200	105452260	9000	9000	9000	9000	0
605	20230629	094100	105452260	9000	9000	9000	9000	2
606	20230629	094000	105434260	9000	9000	9000	9000	0
607	20230629	093900	105434260	9000	9000	9000	9000	0
608	20230629	093800	105434260	9000	9000	9000	9000	5
609	20230629	093700	105389260	9000	9000	9000	9000	12
610	20230629	093600	105281260	9000	9000	9000	9000	106
611	20230629	093500	104327260	9000	9000	9000	9000	1
612	20230629	093400	104318260	9000	9010	9010	9000	28
613	20230629	093300	104066250	9020	9020	9020	9020	20
614	20230629	093200	103885850	9020	9020	9030	9020	42
615	20230629	093100	103507000	9030	8980	9030	8980	3350
616	20230629	093000	73359200	8980	8980	8980	8980	476
617	20230629	092900	69084720	8980	8980	8980	8980	5
618	20230629	092800	69039820	8980	8980	8980	8980	279
619	20230629	092700	66534400	8980	8970	8980	8970	11
620	20230629	092600	66435720	8970	8970	8970	8970	70
621	20230629	092500	65807820	8970	8970	8970	8970	39
622	20230629	092400	65457990	8970	8970	8970	8970	395
623	20230629	092300	61914840	8970	8970	8970	8970	2008
624	20230629	092200	43903080	8970	8970	8980	8970	12
625	20230629	092100	43795430	8960	8970	8970	8960	46
626	20230629	092000	43382950	8970	8970	8970	8970	0
627	20230629	091900	43382950	8970	8970	8970	8970	2
628	20230629	091800	43365010	8980	8980	8980	8980	6
629	20230629	091700	43311130	8990	8990	8990	8990	0
630	20230629	091600	43311130	8990	8990	8990	8990	12
631	20230629	091500	43203250	8990	8990	8990	8990	11
632	20230629	091400	43104360	8990	8980	8990	8980	3045
633	20230629	091300	15750450	8980	8920	8980	8920	51
634	20230629	091200	15295470	8910	8920	8920	8910	600
635	20230629	091100	9943890	8900	8900	8900	8900	0
636	20230629	091000	9943890	8900	8970	8970	8900	625
637	20230629	090900	4358750	8970	8980	8980	8970	19
638	20230629	090800	4188260	8990	8990	8990	8990	1
639	20230629	090700	4179270	8990	8990	8990	8990	1
640	20230629	090600	4170280	8980	8980	8980	8980	100
641	20230629	090500	3272280	8980	8980	8980	8980	20
642	20230629	090400	3092680	8990	8990	8990	8990	20
643	20230629	090300	2912880	8990	8990	8990	8990	88
644	20230629	090200	2121760	8990	8980	8990	8980	54
645	20230629	090100	1636740	8980	8980	8980	8980	56
646	20230629	090000	1133860	8980	9000	9000	8980	126