KissMeData/175140/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	200300	553654440	8880	8880	8880	8880	500
3	20230629	200200	553654440	8880	8880	8880	8880	0
4	20230629	200100	553654440	8880	8880	8880	8880	0
5	20230629	200000	553654440	8880	8880	8880	8880	0
6	20230629	195900	553654440	8880	8880	8880	8880	0
7	20230629	195800	553654440	8880	8880	8880	8880	0
8	20230629	195700	553654440	8880	8880	8880	8880	0
9	20230629	195600	553654440	8880	8880	8880	8880	0
10	20230629	195500	553654440	8880	8880	8880	8880	0
11	20230629	195400	553654440	8880	8880	8880	8880	0
12	20230629	195300	553654440	8880	8880	8880	8880	0
13	20230629	195200	553654440	8880	8880	8880	8880	0
14	20230629	195100	553654440	8880	8880	8880	8880	0
15	20230629	195000	553654440	8880	8880	8880	8880	0
16	20230629	194900	553654440	8880	8880	8880	8880	0
17	20230629	194800	553654440	8880	8880	8880	8880	0
18	20230629	194700	553654440	8880	8880	8880	8880	0
19	20230629	194600	553654440	8880	8880	8880	8880	0
20	20230629	194500	553654440	8880	8880	8880	8880	0
21	20230629	194400	553654440	8880	8880	8880	8880	0
22	20230629	194300	553654440	8880	8880	8880	8880	0
23	20230629	194200	553654440	8880	8880	8880	8880	0
24	20230629	194100	553654440	8880	8880	8880	8880	0
25	20230629	194000	553654440	8880	8880	8880	8880	0
26	20230629	193900	553654440	8880	8880	8880	8880	0
27	20230629	193800	553654440	8880	8880	8880	8880	0
28	20230629	193700	553654440	8880	8880	8880	8880	0
29	20230629	193600	553654440	8880	8880	8880	8880	0
30	20230629	193500	553654440	8880	8880	8880	8880	0
31	20230629	193400	553654440	8880	8880	8880	8880	0
32	20230629	193300	553654440	8880	8880	8880	8880	500
33	20230629	193200	553654440	8880	8880	8880	8880	0
34	20230629	193100	553654440	8880	8880	8880	8880	0
35	20230629	193000	553654440	8880	8880	8880	8880	0
36	20230629	192900	553654440	8880	8880	8880	8880	0
37	20230629	192800	553654440	8880	8880	8880	8880	0
38	20230629	192700	553654440	8880	8880	8880	8880	0
39	20230629	192600	553654440	8880	8880	8880	8880	0
40	20230629	192500	553654440	8880	8880	8880	8880	0
41	20230629	192400	553654440	8880	8880	8880	8880	0
42	20230629	192300	553654440	8880	8880	8880	8880	0
43	20230629	192200	553654440	8880	8880	8880	8880	0
44	20230629	192100	553654440	8880	8880	8880	8880	0
45	20230629	192000	553654440	8880	8880	8880	8880	0
46	20230629	191900	553654440	8880	8880	8880	8880	0
47	20230629	191800	553654440	8880	8880	8880	8880	0
48	20230629	191700	553654440	8880	8880	8880	8880	0
49	20230629	191600	553654440	8880	8880	8880	8880	0
50	20230629	191500	553654440	8880	8880	8880	8880	0
51	20230629	191400	553654440	8880	8880	8880	8880	0
52	20230629	191300	553654440	8880	8880	8880	8880	0
53	20230629	191200	553654440	8880	8880	8880	8880	0
54	20230629	191100	553654440	8880	8880	8880	8880	0
55	20230629	191000	553654440	8880	8880	8880	8880	0
56	20230629	190900	553654440	8880	8880	8880	8880	0
57	20230629	190800	553654440	8880	8880	8880	8880	0
58	20230629	190700	553654440	8880	8880	8880	8880	0
59	20230629	190600	553654440	8880	8880	8880	8880	0
60	20230629	190500	553654440	8880	8880	8880	8880	0
61	20230629	190400	553654440	8880	8880	8880	8880	0
62	20230629	190300	553654440	8880	8880	8880	8880	500
63	20230629	190200	553654440	8880	8880	8880	8880	0
64	20230629	190100	553654440	8880	8880	8880	8880	0
65	20230629	190000	553654440	8880	8880	8880	8880	0
66	20230629	185900	553654440	8880	8880	8880	8880	0
67	20230629	185800	553654440	8880	8880	8880	8880	0
68	20230629	185700	553654440	8880	8880	8880	8880	0
69	20230629	185600	553654440	8880	8880	8880	8880	0
70	20230629	185500	553654440	8880	8880	8880	8880	0
71	20230629	185400	553654440	8880	8880	8880	8880	0
72	20230629	185300	553654440	8880	8880	8880	8880	0
73	20230629	185200	553654440	8880	8880	8880	8880	0
74	20230629	185100	553654440	8880	8880	8880	8880	0
75	20230629	185000	553654440	8880	8880	8880	8880	0
76	20230629	184900	553654440	8880	8880	8880	8880	0
77	20230629	184800	553654440	8880	8880	8880	8880	0
78	20230629	184700	553654440	8880	8880	8880	8880	0
79	20230629	184600	553654440	8880	8880	8880	8880	0
80	20230629	184500	553654440	8880	8880	8880	8880	0
81	20230629	184400	553654440	8880	8880	8880	8880	0
82	20230629	184300	553654440	8880	8880	8880	8880	0
83	20230629	184200	553654440	8880	8880	8880	8880	0
84	20230629	184100	553654440	8880	8880	8880	8880	0
85	20230629	184000	553654440	8880	8880	8880	8880	0
86	20230629	183900	553654440	8880	8880	8880	8880	0
87	20230629	183800	553654440	8880	8880	8880	8880	0
88	20230629	183700	553654440	8880	8880	8880	8880	0
89	20230629	183600	553654440	8880	8880	8880	8880	0
90	20230629	183500	553654440	8880	8880	8880	8880	0
91	20230629	183400	553654440	8880	8880	8880	8880	0
92	20230629	183300	553654440	8880	8880	8880	8880	500
93	20230629	183200	553654440	8880	8880	8880	8880	0
94	20230629	183100	553654440	8880	8880	8880	8880	0
95	20230629	183000	553654440	8880	8880	8880	8880	0
96	20230629	182900	553654440	8880	8880	8880	8880	0
97	20230629	182800	553654440	8880	8880	8880	8880	0
98	20230629	182700	553654440	8880	8880	8880	8880	0
99	20230629	182600	553654440	8880	8880	8880	8880	0
100	20230629	182500	553654440	8880	8880	8880	8880	0
101	20230629	182400	553654440	8880	8880	8880	8880	0
102	20230629	182300	553654440	8880	8880	8880	8880	0
103	20230629	182200	553654440	8880	8880	8880	8880	0
104	20230629	182100	553654440	8880	8880	8880	8880	0
105	20230629	182000	553654440	8880	8880	8880	8880	0
106	20230629	181900	553654440	8880	8880	8880	8880	0
107	20230629	181800	553654440	8880	8880	8880	8880	0
108	20230629	181700	553654440	8880	8880	8880	8880	0
109	20230629	181600	553654440	8880	8880	8880	8880	0
110	20230629	181500	553654440	8880	8880	8880	8880	0
111	20230629	181400	553654440	8880	8880	8880	8880	0
112	20230629	181300	553654440	8880	8880	8880	8880	0
113	20230629	181200	553654440	8880	8880	8880	8880	0
114	20230629	181100	553654440	8880	8880	8880	8880	0
115	20230629	181000	553654440	8880	8880	8880	8880	0
116	20230629	180900	553654440	8880	8880	8880	8880	0
117	20230629	180800	553654440	8880	8880	8880	8880	0
118	20230629	180700	553654440	8880	8880	8880	8880	0
119	20230629	180600	553654440	8880	8880	8880	8880	0
120	20230629	180500	553654440	8880	8880	8880	8880	0
121	20230629	180400	553654440	8880	8880	8880	8880	0
122	20230629	180300	553654440	8880	8880	8880	8880	500
123	20230629	180200	553654440	8880	8880	8880	8880	0
124	20230629	180100	553654440	8880	8880	8880	8880	0
125	20230629	180000	553654440	8880	8880	8880	8880	0
126	20230629	175900	553654440	8880	8880	8880	8880	0
127	20230629	175800	553654440	8880	8880	8880	8880	0
128	20230629	175700	553654440	8880	8880	8880	8880	0
129	20230629	175600	553654440	8880	8880	8880	8880	0
130	20230629	175500	553654440	8880	8880	8880	8880	0
131	20230629	175400	553654440	8880	8880	8880	8880	0
132	20230629	175300	553654440	8880	8880	8880	8880	0
133	20230629	175200	553654440	8880	8880	8880	8880	0
134	20230629	175100	553654440	8880	8880	8880	8880	0
135	20230629	175000	553654440	8880	8880	8880	8880	0
136	20230629	174900	553654440	8880	8880	8880	8880	0
137	20230629	174800	553654440	8880	8880	8880	8880	0
138	20230629	174700	553654440	8880	8880	8880	8880	0
139	20230629	174600	553654440	8880	8880	8880	8880	0
140	20230629	174500	553654440	8880	8880	8880	8880	0
141	20230629	174400	553654440	8880	8880	8880	8880	0
142	20230629	174300	553654440	8880	8880	8880	8880	0
143	20230629	174200	553654440	8880	8880	8880	8880	0
144	20230629	174100	553654440	8880	8880	8880	8880	0
145	20230629	174000	553654440	8880	8880	8880	8880	0
146	20230629	173900	553654440	8880	8880	8880	8880	0
147	20230629	173800	553654440	8880	8880	8880	8880	0
148	20230629	173700	553654440	8880	8880	8880	8880	0
149	20230629	173600	553654440	8880	8880	8880	8880	0
150	20230629	173500	553654440	8880	8880	8880	8880	0
151	20230629	173400	553654440	8880	8880	8880	8880	0
152	20230629	173300	553654440	8880	8880	8880	8880	500
153	20230629	173200	553654440	8880	8880	8880	8880	0
154	20230629	173100	553654440	8880	8880	8880	8880	0
155	20230629	173000	553654440	8880	8880	8880	8880	0
156	20230629	172900	553654440	8880	8880	8880	8880	0
157	20230629	172800	553654440	8880	8880	8880	8880	0
158	20230629	172700	553654440	8880	8880	8880	8880	0
159	20230629	172600	553654440	8880	8880	8880	8880	0
160	20230629	172500	553654440	8880	8880	8880	8880	0
161	20230629	172400	553654440	8880	8880	8880	8880	0
162	20230629	172300	553654440	8880	8880	8880	8880	0
163	20230629	172200	553654440	8880	8880	8880	8880	0
164	20230629	172100	553654440	8880	8880	8880	8880	0
165	20230629	172000	553654440	8880	8880	8880	8880	0
166	20230629	171900	553654440	8880	8880	8880	8880	0
167	20230629	171800	553654440	8880	8880	8880	8880	0
168	20230629	171700	553654440	8880	8880	8880	8880	0
169	20230629	171600	553654440	8880	8880	8880	8880	0
170	20230629	171500	553654440	8880	8880	8880	8880	0
171	20230629	171400	553654440	8880	8880	8880	8880	0
172	20230629	171300	553654440	8880	8880	8880	8880	0
173	20230629	171200	553654440	8880	8880	8880	8880	0
174	20230629	171100	553654440	8880	8880	8880	8880	0
175	20230629	171000	553654440	8880	8880	8880	8880	0
176	20230629	170900	553654440	8880	8880	8880	8880	0
177	20230629	170800	553654440	8880	8880	8880	8880	0
178	20230629	170700	553654440	8880	8880	8880	8880	0
179	20230629	170600	553654440	8880	8880	8880	8880	0
180	20230629	170500	553654440	8880	8880	8880	8880	0
181	20230629	170400	553654440	8880	8880	8880	8880	0
182	20230629	170300	553654440	8880	8880	8880	8880	500
183	20230629	170200	553654440	8880	8880	8880	8880	0
184	20230629	170100	553654440	8880	8880	8880	8880	0
185	20230629	170000	553654440	8880	8880	8880	8880	0
186	20230629	165900	553654440	8880	8880	8880	8880	0
187	20230629	165800	553654440	8880	8880	8880	8880	0
188	20230629	165700	553654440	8880	8880	8880	8880	0
189	20230629	165600	553654440	8880	8880	8880	8880	0
190	20230629	165500	553654440	8880	8880	8880	8880	0
191	20230629	165400	553654440	8880	8880	8880	8880	0
192	20230629	165300	553654440	8880	8880	8880	8880	0
193	20230629	165200	553654440	8880	8880	8880	8880	0
194	20230629	165100	553654440	8880	8880	8880	8880	0
195	20230629	165000	553654440	8880	8880	8880	8880	0
196	20230629	164900	553654440	8880	8880	8880	8880	0
197	20230629	164800	553654440	8880	8880	8880	8880	0
198	20230629	164700	553654440	8880	8880	8880	8880	0
199	20230629	164600	553654440	8880	8880	8880	8880	0
200	20230629	164500	553654440	8880	8880	8880	8880	0
201	20230629	164400	553654440	8880	8880	8880	8880	0
202	20230629	164300	553654440	8880	8880	8880	8880	0
203	20230629	164200	553654440	8880	8880	8880	8880	0
204	20230629	164100	553654440	8880	8880	8880	8880	0
205	20230629	164000	553654440	8880	8880	8880	8880	0
206	20230629	163900	553654440	8880	8880	8880	8880	0
207	20230629	163800	553654440	8880	8880	8880	8880	0
208	20230629	163700	553654440	8880	8880	8880	8880	0
209	20230629	163600	553654440	8880	8880	8880	8880	0
210	20230629	163500	553654440	8880	8880	8880	8880	0
211	20230629	163400	553654440	8880	8880	8880	8880	0
212	20230629	163300	553654440	8880	8880	8880	8880	500
213	20230629	163200	553654440	8880	8880	8880	8880	0
214	20230629	163100	553654440	8880	8880	8880	8880	0
215	20230629	163000	553654440	8880	8880	8880	8880	0
216	20230629	162900	553654440	8880	8880	8880	8880	0
217	20230629	162800	553654440	8880	8880	8880	8880	0
218	20230629	162700	553654440	8880	8880	8880	8880	0
219	20230629	162600	553654440	8880	8880	8880	8880	0
220	20230629	162500	553654440	8880	8880	8880	8880	0
221	20230629	162400	553654440	8880	8880	8880	8880	0
222	20230629	162300	553654440	8880	8880	8880	8880	0
223	20230629	162200	553654440	8880	8880	8880	8880	0
224	20230629	162100	553654440	8880	8880	8880	8880	0
225	20230629	162000	553654440	8880	8880	8880	8880	0
226	20230629	161900	553654440	8880	8880	8880	8880	0
227	20230629	161800	553654440	8880	8880	8880	8880	0
228	20230629	161700	553654440	8880	8880	8880	8880	0
229	20230629	161600	553654440	8880	8880	8880	8880	0
230	20230629	161500	553654440	8880	8880	8880	8880	0
231	20230629	161400	553654440	8880	8880	8880	8880	0
232	20230629	161300	553654440	8880	8880	8880	8880	0
233	20230629	161200	553654440	8880	8880	8880	8880	0
234	20230629	161100	553654440	8880	8880	8880	8880	0
235	20230629	161000	553654440	8880	8880	8880	8880	0
236	20230629	160900	553654440	8880	8880	8880	8880	0
237	20230629	160800	553654440	8880	8880	8880	8880	0
238	20230629	160700	553654440	8880	8880	8880	8880	0
239	20230629	160600	553654440	8880	8880	8880	8880	0
240	20230629	160500	553654440	8880	8880	8880	8880	0
241	20230629	160400	553654440	8880	8880	8880	8880	0
242	20230629	160300	553654440	8880	8880	8880	8880	500
243	20230629	160200	553654440	8880	8880	8880	8880	0
244	20230629	160100	553654440	8880	8880	8880	8880	0
245	20230629	160000	553654440	8880	8880	8880	8880	0
246	20230629	155900	553654440	8880	8880	8880	8880	0
247	20230629	155800	553654440	8880	8880	8880	8880	0
248	20230629	155700	553654440	8880	8880	8880	8880	0
249	20230629	155600	553654440	8880	8880	8880	8880	0
250	20230629	155500	553654440	8880	8880	8880	8880	0
251	20230629	155400	553654440	8880	8880	8880	8880	0
252	20230629	155300	553654440	8880	8880	8880	8880	0
253	20230629	155200	553654440	8880	8880	8880	8880	0
254	20230629	155100	553654440	8880	8880	8880	8880	0
255	20230629	155000	553654440	8880	8880	8880	8880	0
256	20230629	154900	553654440	8880	8880	8880	8880	0
257	20230629	154800	553654440	8880	8880	8880	8880	0
258	20230629	154700	553654440	8880	8880	8880	8880	0
259	20230629	154600	553654440	8880	8880	8880	8880	0
260	20230629	154500	553654440	8880	8880	8880	8880	0
261	20230629	154400	553654440	8880	8880	8880	8880	0
262	20230629	154300	553654440	8880	8880	8880	8880	0
263	20230629	154200	553654440	8880	8880	8880	8880	0
264	20230629	154100	553654440	8880	8880	8880	8880	0
265	20230629	154000	553654440	8880	8880	8880	8880	0
266	20230629	153900	553654440	8880	8880	8880	8880	0
267	20230629	153800	553654440	8880	8880	8880	8880	0
268	20230629	153700	553654440	8880	8880	8880	8880	0
269	20230629	153600	553654440	8880	8880	8880	8880	0
270	20230629	153500	553654440	8880	8880	8880	8880	0
271	20230629	153400	553654440	8880	8880	8880	8880	0
272	20230629	153300	553654440	8880	8880	8880	8880	500
273	20230629	153200	553654440	8880	8880	8880	8880	0
274	20230629	153100	553654440	8880	8880	8880	8880	0
275	20230629	153000	553654440	8880	8880	8880	8880	500
276	20230629	152900	549214440	8870	8870	8870	8870	0
277	20230629	152800	549214440	8870	8870	8870	8870	0
278	20230629	152700	549214440	8870	8870	8870	8870	0
279	20230629	152600	549214440	8870	8870	8870	8870	0
280	20230629	152500	549214440	8870	8870	8870	8870	0
281	20230629	152400	549214440	8870	8870	8870	8870	0
282	20230629	152300	549214440	8870	8870	8870	8870	0
283	20230629	152200	549214440	8870	8870	8870	8870	0
284	20230629	152100	549214440	8870	8870	8870	8870	0
285	20230629	152000	549214440	8870	8870	8870	8870	0
286	20230629	151900	549214440	8870	8900	8900	8870	1136
287	20230629	151800	539125320	8890	8970	8970	8890	3314
288	20230629	151700	509469920	8970	8970	8970	8970	0
289	20230629	151600	509469920	8970	8970	8970	8970	0
290	20230629	151500	509469920	8970	8970	8970	8970	1
291	20230629	151400	509460950	8910	8910	8910	8910	1
292	20230629	151300	509452040	8960	8960	8960	8960	244
293	20230629	151200	507265800	8960	8960	8960	8960	0
294	20230629	151100	507265800	8960	8960	8960	8960	0
295	20230629	151000	507265800	8960	8960	8960	8960	0
296	20230629	150900	507265800	8960	8960	8960	8960	0
297	20230629	150800	507265800	8960	8960	8960	8960	0
298	20230629	150700	507265800	8960	8930	8960	8920	37
299	20230629	150600	506935260	8970	8970	8970	8970	0
300	20230629	150500	506935260	8970	8970	8970	8970	0
301	20230629	150400	506935260	8970	8970	8970	8970	0
302	20230629	150300	506935260	8970	8970	8970	8970	4
303	20230629	150200	506899380	8990	8990	8990	8990	0
304	20230629	150100	506899380	8990	8990	8990	8990	1
305	20230629	150000	506890390	8920	8920	8920	8920	25
306	20230629	145900	506667390	8920	8920	8920	8920	24
307	20230629	145800	506453310	8910	8940	8940	8910	655
308	20230629	145700	500607000	8930	8930	8930	8930	0
309	20230629	145600	500607000	8930	8930	8930	8930	0
310	20230629	145500	500607000	8930	8930	8930	8930	0
311	20230629	145400	500607000	8930	8930	8930	8930	0
312	20230629	145300	500607000	8930	8930	8930	8930	0
313	20230629	145200	500607000	8930	8930	8930	8930	0
314	20230629	145100	500607000	8930	8930	8930	8930	0
315	20230629	145000	500607000	8930	8930	8930	8930	0
316	20230629	144900	500607000	8930	8930	8930	8930	1
317	20230629	144800	500598070	8930	8930	8930	8930	0
318	20230629	144700	500598070	8930	8930	8930	8930	0
319	20230629	144600	500598070	8930	8930	8930	8930	0
320	20230629	144500	500598070	8930	8930	8930	8930	0
321	20230629	144400	500598070	8930	8930	8930	8930	0
322	20230629	144300	500598070	8930	8930	8930	8930	0
323	20230629	144200	500598070	8930	8960	8960	8930	63
324	20230629	144100	500034370	9000	8990	9000	8990	200
325	20230629	144000	498236170	9000	9000	9000	9000	0
326	20230629	143900	498236170	9000	9000	9000	9000	0
327	20230629	143800	498236170	9000	9000	9000	9000	0
328	20230629	143700	498236170	9000	9000	9000	9000	0
329	20230629	143600	498236170	9000	9000	9000	9000	508
330	20230629	143500	493664170	9000	9000	9000	9000	0
331	20230629	143400	493664170	9000	9000	9000	9000	0
332	20230629	143300	493664170	9000	9000	9000	9000	1
333	20230629	143200	493655170	9000	9000	9000	9000	0
334	20230629	143100	493655170	9000	9000	9000	9000	0
335	20230629	143000	493655170	9000	8980	9000	8980	278
336	20230629	142900	491153730	8990	8990	8990	8990	43
337	20230629	142800	490767160	8950	8950	8950	8950	0
338	20230629	142700	490767160	8950	8960	8960	8950	16
339	20230629	142600	490623900	9000	9000	9000	9000	0
340	20230629	142500	490623900	9000	9000	9000	9000	0
341	20230629	142400	490623900	9000	9000	9000	9000	222
342	20230629	142300	488625900	9000	8940	9000	8940	307
343	20230629	142200	485864910	8940	8940	8940	8930	44
344	20230629	142100	485471590	8930	8930	8940	8930	157
345	20230629	142000	484069540	8900	8900	8900	8900	0
346	20230629	141900	484069540	8900	8900	8900	8900	72
347	20230629	141800	483428740	8900	8900	8900	8900	216
348	20230629	141700	481506340	8900	8900	8900	8900	200
349	20230629	141600	479726340	8900	8900	8900	8900	0
350	20230629	141500	479726340	8900	8900	8900	8900	200
351	20230629	141400	477946340	8900	8900	8900	8900	300
352	20230629	141300	475276340	8900	8900	8900	8900	200
353	20230629	141200	473496340	8890	8890	8890	8890	5
354	20230629	141100	473451890	8900	8900	8900	8900	200
355	20230629	141000	471671890	8880	8880	8880	8880	0
356	20230629	140900	471671890	8880	8880	8880	8880	0
357	20230629	140800	471671890	8880	8880	8880	8880	0
358	20230629	140700	471671890	8880	8880	8880	8880	0
359	20230629	140600	471671890	8880	8880	8880	8880	49
360	20230629	140500	471236770	8880	8880	8880	8880	0
361	20230629	140400	471236770	8880	8880	8880	8880	0
362	20230629	140300	471236770	8880	8880	8880	8880	0
363	20230629	140200	471236770	8880	8880	8880	8880	0
364	20230629	140100	471236770	8880	8880	8880	8880	0
365	20230629	140000	471236770	8880	8880	8880	8880	0
366	20230629	135900	471236770	8880	8880	8880	8880	0
367	20230629	135800	471236770	8880	8880	8880	8880	0
368	20230629	135700	471236770	8880	8880	8880	8880	0
369	20230629	135600	471236770	8880	8880	8880	8880	1
370	20230629	135500	471227890	8880	8880	8880	8880	0
371	20230629	135400	471227890	8880	8880	8880	8880	0
372	20230629	135300	471227890	8880	8880	8880	8880	0
373	20230629	135200	471227890	8880	8880	8880	8880	249
374	20230629	135100	469016770	8890	8900	8900	8890	519
375	20230629	135000	464402830	8890	8890	8890	8890	0
376	20230629	134900	464402830	8890	8890	8890	8890	0
377	20230629	134800	464402830	8890	8890	8890	8890	0
378	20230629	134700	464402830	8890	8890	8890	8890	192
379	20230629	134600	462695950	8900	8900	8900	8900	0
380	20230629	134500	462695950	8900	8900	8900	8900	19
381	20230629	134400	462526850	8900	8900	8900	8900	500
382	20230629	134300	458076850	8910	8910	8910	8910	0
383	20230629	134200	458076850	8910	8910	8910	8910	0
384	20230629	134100	458076850	8910	8910	8910	8910	0
385	20230629	134000	458076850	8910	8910	8910	8910	1
386	20230629	133900	458067940	8910	8910	8910	8910	15
387	20230629	133800	457934290	8910	8910	8910	8910	15
388	20230629	133700	457800640	8910	8910	8910	8900	420
389	20230629	133600	454062320	8910	8910	8910	8910	0
390	20230629	133500	454062320	8910	8910	8910	8910	470
391	20230629	133400	449874620	8910	8910	8910	8910	0
392	20230629	133300	449874620	8910	8910	8910	8910	0
393	20230629	133200	449874620	8910	8910	8910	8910	0
394	20230629	133100	449874620	8910	8910	8910	8910	0
395	20230629	133000	449874620	8910	8910	8910	8910	0
396	20230629	132900	449874620	8910	8910	8910	8910	0
397	20230629	132800	449874620	8910	8910	8910	8910	0
398	20230629	132700	449874620	8910	8910	8910	8910	0
399	20230629	132600	449874620	8910	8940	8940	8910	26
400	20230629	132500	449642930	8900	8920	8920	8900	997
401	20230629	132400	440765630	8940	8940	8940	8940	0
402	20230629	132300	440765630	8940	8960	8960	8940	1315
403	20230629	132200	428992280	8970	8990	8990	8970	1173
404	20230629	132100	418458020	9000	9000	9000	9000	0
405	20230629	132000	418458020	9000	9000	9000	9000	10
406	20230629	131900	418368020	9000	9000	9000	9000	0
407	20230629	131800	418368020	9000	9000	9000	9000	0
408	20230629	131700	418368020	9000	9000	9000	9000	0
409	20230629	131600	418368020	9000	9000	9000	9000	0
410	20230629	131500	418368020	9000	9000	9000	9000	26
411	20230629	131400	418134020	9000	9000	9000	9000	0
412	20230629	131300	418134020	9000	9000	9000	9000	0
413	20230629	131200	418134020	9000	9000	9000	9000	11
414	20230629	131100	418035020	9000	9000	9000	9000	0
415	20230629	131000	418035020	9000	9000	9000	9000	0
416	20230629	130900	418035020	9000	9000	9000	9000	10
417	20230629	130800	417945020	9000	9000	9000	9000	0
418	20230629	130700	417945020	9000	9000	9000	9000	0
419	20230629	130600	417945020	9000	9000	9000	9000	17
420	20230629	130500	417792020	9000	9000	9000	9000	38
421	20230629	130400	417450020	9000	9010	9010	9000	445
422	20230629	130300	413441990	9010	9010	9010	9010	0
423	20230629	130200	413441990	9010	9010	9010	9010	0
424	20230629	130100	413441990	9010	9010	9010	9010	0
425	20230629	130000	413441990	9010	9010	9010	9010	0
426	20230629	125900	413441990	9010	9040	9040	9000	648
427	20230629	125800	407600490	9040	9040	9040	9040	0
428	20230629	125700	407600490	9040	9040	9040	9040	0
429	20230629	125600	407600490	9040	9040	9040	9040	0
430	20230629	125500	407600490	9040	9040	9040	9040	0
431	20230629	125400	407600490	9040	9040	9040	9040	0
432	20230629	125300	407600490	9040	9040	9040	9040	0
433	20230629	125200	407600490	9040	9040	9040	9040	0
434	20230629	125100	407600490	9040	9040	9040	9040	0
435	20230629	125000	407600490	9040	9040	9040	9040	0
436	20230629	124900	407600490	9040	9040	9040	9040	0
437	20230629	124800	407600490	9040	9040	9040	9040	0
438	20230629	124700	407600490	9040	9040	9040	9040	200
439	20230629	124600	405792490	9050	9050	9050	9050	176
440	20230629	124500	404199690	9060	9060	9060	9060	0
441	20230629	124400	404199690	9060	9070	9070	9060	239
442	20230629	124300	402034260	9070	9080	9080	9070	393
443	20230629	124200	398467830	9100	9100	9100	9100	16
444	20230629	124100	398322230	9100	9100	9100	9100	0
445	20230629	124000	398322230	9100	9100	9100	9100	46
446	20230629	123900	397903630	9100	9100	9100	9100	0
447	20230629	123800	397903630	9100	9100	9100	9100	0
448	20230629	123700	397903630	9100	9100	9100	9100	0
449	20230629	123600	397903630	9100	9100	9100	9100	57
450	20230629	123500	397384930	9100	9100	9100	9100	0
451	20230629	123400	397384930	9100	9100	9100	9100	45
452	20230629	123300	396975430	9100	9100	9100	9100	0
453	20230629	123200	396975430	9100	9100	9100	9100	0
454	20230629	123100	396975430	9100	9100	9100	9100	0
455	20230629	123000	396975430	9100	9070	9100	9070	235
456	20230629	122900	394839320	9070	9070	9070	9070	2
457	20230629	122800	394821180	9070	9070	9070	9070	0
458	20230629	122700	394821180	9070	9070	9070	9070	0
459	20230629	122600	394821180	9070	9070	9070	9070	0
460	20230629	122500	394821180	9070	9070	9070	9070	0
461	20230629	122400	394821180	9070	9070	9070	9070	20
462	20230629	122300	394639780	9070	9090	9090	9070	281
463	20230629	122200	392090910	9100	9100	9100	9100	0
464	20230629	122100	392090910	9100	9100	9100	9100	0
465	20230629	122000	392090910	9100	9070	9100	9070	696
466	20230629	121900	385763810	9070	9070	9070	9070	214
467	20230629	121800	383822830	9050	9050	9050	9050	0
468	20230629	121700	383822830	9050	9050	9050	9050	0
469	20230629	121600	383822830	9050	9050	9050	9050	0
470	20230629	121500	383822830	9050	9050	9050	9050	0
471	20230629	121400	383822830	9050	9050	9050	9050	5
472	20230629	121300	383777580	9060	9060	9060	9060	100
473	20230629	121200	382871580	9050	9050	9050	9050	0
474	20230629	121100	382871580	9050	9050	9050	9050	0
475	20230629	121000	382871580	9050	9050	9050	9050	0
476	20230629	120900	382871580	9050	9050	9050	9050	0
477	20230629	120800	382871580	9050	9050	9050	9050	66
478	20230629	120700	382274280	9030	9030	9030	9030	17
479	20230629	120600	382120770	9010	9020	9020	9010	150
480	20230629	120500	380768770	9020	9020	9020	9020	151
481	20230629	120400	379406750	9030	9030	9030	9030	0
482	20230629	120300	379406750	9030	9030	9030	9030	20
483	20230629	120200	379226150	9030	9030	9030	9030	0
484	20230629	120100	379226150	9030	9030	9030	9030	263
485	20230629	120000	376851260	9040	9040	9040	9040	0
486	20230629	115900	376851260	9040	9040	9040	9040	200
487	20230629	115800	375043260	9040	9040	9040	9040	0
488	20230629	115700	375043260	9040	9040	9040	9040	0
489	20230629	115600	375043260	9040	9040	9040	9040	0
490	20230629	115500	375043260	9040	9040	9040	9040	0
491	20230629	115400	375043260	9040	9040	9040	9040	680
492	20230629	115300	368896060	9040	9040	9040	9040	0
493	20230629	115200	368896060	9040	9040	9040	9040	0
494	20230629	115100	368896060	9040	9040	9040	9040	50
495	20230629	115000	368444060	9040	9040	9040	9040	0
496	20230629	114900	368444060	9040	9040	9040	9040	0
497	20230629	114800	368444060	9040	9040	9040	9040	0
498	20230629	114700	368444060	9040	9040	9040	9040	1
499	20230629	114600	368435020	9000	9000	9000	9000	93
500	20230629	114500	367598020	9000	8990	9000	8990	59
501	20230629	114400	367067540	8980	8980	8980	8980	200
502	20230629	114300	365271540	8970	8970	8970	8970	2
503	20230629	114200	365253600	8970	8970	8970	8970	24
504	20230629	114100	365038320	8970	8970	8970	8970	200
505	20230629	114000	363244320	8960	8960	8960	8960	104
506	20230629	113900	362312480	8960	8960	8960	8960	10
507	20230629	113800	362222880	8960	8960	8960	8960	0
508	20230629	113700	362222880	8960	8960	8960	8960	50
509	20230629	113600	361774880	8980	8980	8980	8980	0
510	20230629	113500	361774880	8980	8980	8980	8980	0
511	20230629	113400	361774880	8980	8980	8980	8980	0
512	20230629	113300	361774880	8980	8980	8980	8980	0
513	20230629	113200	361774880	8980	8980	8980	8980	10
514	20230629	113100	361685080	8980	8950	8980	8950	71
515	20230629	113000	361048940	8900	8900	8900	8900	0
516	20230629	112900	361048940	8900	8900	8900	8900	0
517	20230629	112800	361048940	8900	8900	8900	8900	31
518	20230629	112700	360773040	8900	8950	8950	8900	721
519	20230629	112600	354341520	8970	8970	8970	8970	11
520	20230629	112500	354242850	8950	8960	8960	8950	200
521	20230629	112400	352451850	8980	8980	8980	8980	100
522	20230629	112300	351553850	8980	8980	8980	8980	0
523	20230629	112200	351553850	8980	8980	8980	8980	0
524	20230629	112100	351553850	8980	8980	8980	8980	0
525	20230629	112000	351553850	8980	8980	8980	8980	0
526	20230629	111900	351553850	8980	8980	8980	8980	22
527	20230629	111800	351356290	8950	8950	8950	8950	49
528	20230629	111700	350917740	8940	8940	8940	8940	1
529	20230629	111600	350908800	8900	8970	8970	8900	758
530	20230629	111500	344154690	8970	8970	8970	8970	187
531	20230629	111400	342477300	8970	8980	8980	8970	36
532	20230629	111300	342154200	8960	8900	8960	8900	852
533	20230629	111200	334567240	8900	8960	8990	8890	5146
534	20230629	111100	288674870	8950	9000	9000	8950	2202
535	20230629	111000	268942550	9000	9000	9000	9000	1
536	20230629	110900	268933550	9030	9030	9030	9030	1
537	20230629	110800	268924520	9030	9030	9030	9030	1
538	20230629	110700	268915490	9000	9000	9000	9000	2
539	20230629	110600	268897490	9000	9020	9020	9000	1000
540	20230629	110500	259892550	9020	9020	9020	9020	82
541	20230629	110400	259152910	9030	9030	9030	9030	1
542	20230629	110300	259143880	9050	9050	9050	9050	0
543	20230629	110200	259143880	9050	9050	9050	9050	0
544	20230629	110100	259143880	9050	9050	9050	9050	0
545	20230629	110000	259143880	9050	9050	9050	9050	0
546	20230629	105900	259143880	9050	9050	9050	9050	1
547	20230629	105800	259134830	9050	9050	9050	9050	0
548	20230629	105700	259134830	9050	9050	9050	9050	400
549	20230629	105600	255514830	9050	9050	9050	9050	190
550	20230629	105500	253795330	9030	9030	9030	9030	0
551	20230629	105400	253795330	9030	9040	9040	9030	183
552	20230629	105300	252142530	9050	9050	9050	9050	0
553	20230629	105200	252142530	9050	9050	9050	9050	310
554	20230629	105100	249337030	9060	9060	9060	9060	0
555	20230629	105000	249337030	9060	9060	9060	9060	0
556	20230629	104900	249337030	9060	9060	9060	9060	0
557	20230629	104800	249337030	9060	9060	9060	9060	20
558	20230629	104700	249155830	9070	9060	9070	9060	101
559	20230629	104600	248239770	9050	9040	9050	9040	39
560	20230629	104500	247886860	9050	9050	9050	9040	105
561	20230629	104400	246936640	9050	9050	9050	9050	0
562	20230629	104300	246936640	9050	9050	9050	9050	0
563	20230629	104200	246936640	9050	9050	9050	9050	0
564	20230629	104100	246936640	9050	9050	9050	9050	0
565	20230629	104000	246936640	9050	9050	9050	9050	0
566	20230629	103900	246936640	9050	9050	9050	9050	0
567	20230629	103800	246936640	9050	9050	9050	9050	42
568	20230629	103700	246556540	9050	9060	9060	9050	40
569	20230629	103600	246194180	9070	9070	9070	9070	0
570	20230629	103500	246194180	9070	9070	9070	9070	0
571	20230629	103400	246194180	9070	9060	9070	9060	229
572	20230629	103300	244118860	9050	9050	9050	9040	46
573	20230629	103200	243702660	9040	9040	9040	9040	0
574	20230629	103100	243702660	9040	9040	9040	9040	0
575	20230629	103000	243702660	9040	9040	9040	9040	0
576	20230629	102900	243702660	9040	9040	9040	9040	0
577	20230629	102800	243702660	9040	9040	9040	9040	7
578	20230629	102700	243639380	9050	9050	9050	9050	11
579	20230629	102600	243539830	9050	9050	9060	9050	181
580	20230629	102500	241901600	9050	9010	9060	9010	795
581	20230629	102400	234724770	9010	9010	9010	9010	18
582	20230629	102300	234562590	9010	9010	9010	9010	18
583	20230629	102200	234400410	8990	8990	8990	8990	13
584	20230629	102100	234283540	9010	9000	9010	9000	10
585	20230629	102000	234193530	8990	8960	9000	8960	672
586	20230629	101900	228152390	8960	8950	9020	8950	763
587	20230629	101800	221319040	9020	9020	9020	8970	35
588	20230629	101700	221004840	9020	9020	9020	9020	1
589	20230629	101600	220995820	8950	9000	9020	8950	2426
590	20230629	101500	199215610	9060	9010	9060	9000	501
591	20230629	101400	194706520	9060	9030	9060	9010	586
592	20230629	101300	189422250	9030	9060	9060	9030	55
593	20230629	101200	188925450	9060	9060	9060	9060	5
594	20230629	101100	188880150	9060	9060	9060	9060	4
595	20230629	101000	188843910	9030	9060	9070	9030	447
596	20230629	100900	184798980	9060	9050	9070	9050	72
597	20230629	100800	184146790	9050	9070	9070	9050	160
598	20230629	100700	182698630	9140	9140	9140	9140	0
599	20230629	100600	182698630	9140	9130	9140	9130	3
600	20230629	100500	182671230	9130	9070	9130	9060	95
601	20230629	100400	181809790	9140	9140	9140	9140	1
602	20230629	100300	181800650	9070	9070	9070	9070	51
603	20230629	100200	181338080	9070	9070	9070	9070	9
604	20230629	100100	181256450	9080	9080	9080	9080	0
605	20230629	100000	181256450	9080	9080	9080	9080	111
606	20230629	095900	180248570	9040	9040	9050	9040	464
607	20230629	095800	176053400	9100	9040	9100	9040	254
608	20230629	095700	173747960	9030	9030	9030	9030	161
609	20230629	095600	172294130	9090	9090	9090	9090	147
610	20230629	095500	170957900	9000	9060	9060	9000	4000
611	20230629	095400	134887700	9050	9060	9060	9050	114
612	20230629	095300	133854910	9050	9050	9050	9050	0
613	20230629	095200	133854910	9050	9130	9130	9050	500
614	20230629	095100	129315070	9110	9130	9160	9100	1749
615	20230629	095000	113334830	9130	9120	9130	9120	63
616	20230629	094900	112760160	9120	9120	9120	9120	0
617	20230629	094800	112760160	9120	9120	9120	9120	0
618	20230629	094700	112760160	9120	9120	9120	9120	0
619	20230629	094600	112760160	9120	9120	9120	9120	538
620	20230629	094500	107853600	9120	9120	9120	9120	60
621	20230629	094400	107306400	9140	9160	9160	9140	385
622	20230629	094300	103784840	9160	9160	9160	9160	0
623	20230629	094200	103784840	9160	9160	9160	9160	282
624	20230629	094100	101201720	9160	9160	9160	9160	68
625	20230629	094000	100578840	9160	9160	9160	9160	6
626	20230629	093900	100523880	9160	9180	9180	9160	530
627	20230629	093800	95669000	9160	9170	9170	9160	150
628	20230629	093700	94294500	9170	9160	9170	9160	50
629	20230629	093600	93836350	9160	9290	9290	9160	1686
630	20230629	093500	78276060	9300	9300	9300	9300	180
631	20230629	093400	76602060	9300	9300	9300	9300	6
632	20230629	093300	76546260	9300	9300	9300	9300	0
633	20230629	093200	76546260	9300	9300	9300	9300	0
634	20230629	093100	76546260	9300	9300	9300	9300	197
635	20230629	093000	74714160	9300	9300	9300	9300	170
636	20230629	092900	73133160	9300	9300	9300	9300	100
637	20230629	092800	72203160	9350	9370	9370	9350	637
638	20230629	092700	66240560	9380	9410	9410	9380	617
639	20230629	092600	60446110	9420	9420	9420	9420	0
640	20230629	092500	60446110	9420	9450	9470	9420	163
641	20230629	092400	58907530	9450	9450	9450	9450	0
642	20230629	092300	58907530	9450	9450	9450	9450	127
643	20230629	092200	57707380	9450	9510	9510	9450	511
644	20230629	092100	52869550	9510	9530	9530	9510	4
645	20230629	092000	52831450	9530	9550	9550	9530	20
646	20230629	091900	52640650	9550	9550	9550	9550	0
647	20230629	091800	52640650	9550	9550	9550	9550	0
648	20230629	091700	52640650	9550	9570	9570	9550	401
649	20230629	091600	48806630	9560	9560	9560	9560	0
650	20230629	091500	48806630	9560	9590	9590	9560	50
651	20230629	091400	48328110	9810	9810	9810	9810	20
652	20230629	091300	48131910	9820	9530	9820	9530	525
653	20230629	091200	43019690	9510	9500	9510	9500	171
654	20230629	091100	41394640	9500	9510	9510	9500	163
655	20230629	091000	39845920	9500	9520	9580	9490	255
656	20230629	090900	37421780	9520	9500	9520	9500	295
657	20230629	090800	34614520	9500	9500	9500	9500	0
658	20230629	090700	34614520	9500	9530	9530	9500	113
659	20230629	090600	33540970	9530	9530	9530	9530	1
660	20230629	090500	33531440	9500	9480	9500	9480	179
661	20230629	090400	31831390	9490	9500	9500	9490	76
662	20230629	090300	31109900	9510	9510	9510	9510	51
663	20230629	090200	30624890	9460	9450	9460	9450	1041
664	20230629	090100	20787000	9450	9450	9450	9390	1513
665	20230629	090000	6492150	9450	9450	9450	9450	687