KissMeData/222040/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	201600	344165470	5920	5920	5920	5920	2789
3	20230628	201500	344165470	5920	5920	5920	5920	0
4	20230628	201400	344165470	5920	5920	5920	5920	0
5	20230628	201300	344165470	5920	5920	5920	5920	0
6	20230628	201200	344165470	5920	5920	5920	5920	0
7	20230628	201100	344165470	5920	5920	5920	5920	0
8	20230628	201000	344165470	5920	5920	5920	5920	0
9	20230628	200900	344165470	5920	5920	5920	5920	0
10	20230628	200800	344165470	5920	5920	5920	5920	0
11	20230628	200700	344165470	5920	5920	5920	5920	0
12	20230628	200600	344165470	5920	5920	5920	5920	0
13	20230628	200500	344165470	5920	5920	5920	5920	0
14	20230628	200400	344165470	5920	5920	5920	5920	0
15	20230628	200300	344165470	5920	5920	5920	5920	0
16	20230628	200200	344165470	5920	5920	5920	5920	0
17	20230628	200100	344165470	5920	5920	5920	5920	0
18	20230628	200000	344165470	5920	5920	5920	5920	0
19	20230628	195900	344165470	5920	5920	5920	5920	0
20	20230628	195800	344165470	5920	5920	5920	5920	0
21	20230628	195700	344165470	5920	5920	5920	5920	0
22	20230628	195600	344165470	5920	5920	5920	5920	0
23	20230628	195500	344165470	5920	5920	5920	5920	0
24	20230628	195400	344165470	5920	5920	5920	5920	0
25	20230628	195300	344165470	5920	5920	5920	5920	0
26	20230628	195200	344165470	5920	5920	5920	5920	0
27	20230628	195100	344165470	5920	5920	5920	5920	0
28	20230628	195000	344165470	5920	5920	5920	5920	0
29	20230628	194900	344165470	5920	5920	5920	5920	0
30	20230628	194800	344165470	5920	5920	5920	5920	0
31	20230628	194700	344165470	5920	5920	5920	5920	0
32	20230628	194600	344165470	5920	5920	5920	5920	2789
33	20230628	194500	344165470	5920	5920	5920	5920	0
34	20230628	194400	344165470	5920	5920	5920	5920	0
35	20230628	194300	344165470	5920	5920	5920	5920	0
36	20230628	194200	344165470	5920	5920	5920	5920	0
37	20230628	194100	344165470	5920	5920	5920	5920	0
38	20230628	194000	344165470	5920	5920	5920	5920	0
39	20230628	193900	344165470	5920	5920	5920	5920	0
40	20230628	193800	344165470	5920	5920	5920	5920	0
41	20230628	193700	344165470	5920	5920	5920	5920	0
42	20230628	193600	344165470	5920	5920	5920	5920	0
43	20230628	193500	344165470	5920	5920	5920	5920	0
44	20230628	193400	344165470	5920	5920	5920	5920	0
45	20230628	193300	344165470	5920	5920	5920	5920	0
46	20230628	193200	344165470	5920	5920	5920	5920	0
47	20230628	193100	344165470	5920	5920	5920	5920	0
48	20230628	193000	344165470	5920	5920	5920	5920	0
49	20230628	192900	344165470	5920	5920	5920	5920	0
50	20230628	192800	344165470	5920	5920	5920	5920	0
51	20230628	192700	344165470	5920	5920	5920	5920	0
52	20230628	192600	344165470	5920	5920	5920	5920	0
53	20230628	192500	344165470	5920	5920	5920	5920	0
54	20230628	192400	344165470	5920	5920	5920	5920	0
55	20230628	192300	344165470	5920	5920	5920	5920	0
56	20230628	192200	344165470	5920	5920	5920	5920	0
57	20230628	192100	344165470	5920	5920	5920	5920	0
58	20230628	192000	344165470	5920	5920	5920	5920	0
59	20230628	191900	344165470	5920	5920	5920	5920	0
60	20230628	191800	344165470	5920	5920	5920	5920	0
61	20230628	191700	344165470	5920	5920	5920	5920	0
62	20230628	191600	344165470	5920	5920	5920	5920	2789
63	20230628	191500	344165470	5920	5920	5920	5920	0
64	20230628	191400	344165470	5920	5920	5920	5920	0
65	20230628	191300	344165470	5920	5920	5920	5920	0
66	20230628	191200	344165470	5920	5920	5920	5920	0
67	20230628	191100	344165470	5920	5920	5920	5920	0
68	20230628	191000	344165470	5920	5920	5920	5920	0
69	20230628	190900	344165470	5920	5920	5920	5920	0
70	20230628	190800	344165470	5920	5920	5920	5920	0
71	20230628	190700	344165470	5920	5920	5920	5920	0
72	20230628	190600	344165470	5920	5920	5920	5920	0
73	20230628	190500	344165470	5920	5920	5920	5920	0
74	20230628	190400	344165470	5920	5920	5920	5920	0
75	20230628	190300	344165470	5920	5920	5920	5920	0
76	20230628	190200	344165470	5920	5920	5920	5920	0
77	20230628	190100	344165470	5920	5920	5920	5920	0
78	20230628	190000	344165470	5920	5920	5920	5920	0
79	20230628	185900	344165470	5920	5920	5920	5920	0
80	20230628	185800	344165470	5920	5920	5920	5920	0
81	20230628	185700	344165470	5920	5920	5920	5920	0
82	20230628	185600	344165470	5920	5920	5920	5920	0
83	20230628	185500	344165470	5920	5920	5920	5920	0
84	20230628	185400	344165470	5920	5920	5920	5920	0
85	20230628	185300	344165470	5920	5920	5920	5920	0
86	20230628	185200	344165470	5920	5920	5920	5920	0
87	20230628	185100	344165470	5920	5920	5920	5920	0
88	20230628	185000	344165470	5920	5920	5920	5920	0
89	20230628	184900	344165470	5920	5920	5920	5920	0
90	20230628	184800	344165470	5920	5920	5920	5920	0
91	20230628	184700	344165470	5920	5920	5920	5920	0
92	20230628	184600	344165470	5920	5920	5920	5920	2789
93	20230628	184500	344165470	5920	5920	5920	5920	0
94	20230628	184400	344165470	5920	5920	5920	5920	0
95	20230628	184300	344165470	5920	5920	5920	5920	0
96	20230628	184200	344165470	5920	5920	5920	5920	0
97	20230628	184100	344165470	5920	5920	5920	5920	0
98	20230628	184000	344165470	5920	5920	5920	5920	0
99	20230628	183900	344165470	5920	5920	5920	5920	0
100	20230628	183800	344165470	5920	5920	5920	5920	0
101	20230628	183700	344165470	5920	5920	5920	5920	0
102	20230628	183600	344165470	5920	5920	5920	5920	0
103	20230628	183500	344165470	5920	5920	5920	5920	0
104	20230628	183400	344165470	5920	5920	5920	5920	0
105	20230628	183300	344165470	5920	5920	5920	5920	0
106	20230628	183200	344165470	5920	5920	5920	5920	0
107	20230628	183100	344165470	5920	5920	5920	5920	0
108	20230628	183000	344165470	5920	5920	5920	5920	0
109	20230628	182900	344165470	5920	5920	5920	5920	0
110	20230628	182800	344165470	5920	5920	5920	5920	0
111	20230628	182700	344165470	5920	5920	5920	5920	0
112	20230628	182600	344165470	5920	5920	5920	5920	0
113	20230628	182500	344165470	5920	5920	5920	5920	0
114	20230628	182400	344165470	5920	5920	5920	5920	0
115	20230628	182300	344165470	5920	5920	5920	5920	0
116	20230628	182200	344165470	5920	5920	5920	5920	0
117	20230628	182100	344165470	5920	5920	5920	5920	0
118	20230628	182000	344165470	5920	5920	5920	5920	0
119	20230628	181900	344165470	5920	5920	5920	5920	0
120	20230628	181800	344165470	5920	5920	5920	5920	0
121	20230628	181700	344165470	5920	5920	5920	5920	0
122	20230628	181600	344165470	5920	5920	5920	5920	2789
123	20230628	181500	344165470	5920	5920	5920	5920	0
124	20230628	181400	344165470	5920	5920	5920	5920	0
125	20230628	181300	344165470	5920	5920	5920	5920	0
126	20230628	181200	344165470	5920	5920	5920	5920	0
127	20230628	181100	344165470	5920	5920	5920	5920	0
128	20230628	181000	344165470	5920	5920	5920	5920	0
129	20230628	180900	344165470	5920	5920	5920	5920	0
130	20230628	180800	344165470	5920	5920	5920	5920	0
131	20230628	180700	344165470	5920	5920	5920	5920	0
132	20230628	180600	344165470	5920	5920	5920	5920	0
133	20230628	180500	344165470	5920	5920	5920	5920	0
134	20230628	180400	344165470	5920	5920	5920	5920	0
135	20230628	180300	344165470	5920	5920	5920	5920	0
136	20230628	180200	344165470	5920	5920	5920	5920	0
137	20230628	180100	344165470	5920	5920	5920	5920	0
138	20230628	180000	344165470	5920	5920	5920	5920	0
139	20230628	175900	344165470	5920	5920	5920	5920	0
140	20230628	175800	344165470	5920	5920	5920	5920	0
141	20230628	175700	344165470	5920	5920	5920	5920	0
142	20230628	175600	344165470	5920	5920	5920	5920	0
143	20230628	175500	344165470	5920	5920	5920	5920	0
144	20230628	175400	344165470	5920	5920	5920	5920	0
145	20230628	175300	344165470	5920	5920	5920	5920	0
146	20230628	175200	344165470	5920	5920	5920	5920	0
147	20230628	175100	344165470	5920	5920	5920	5920	0
148	20230628	175000	344165470	5920	5920	5920	5920	0
149	20230628	174900	344165470	5920	5920	5920	5920	0
150	20230628	174800	344165470	5920	5920	5920	5920	0
151	20230628	174700	344165470	5920	5920	5920	5920	0
152	20230628	174600	344165470	5920	5920	5920	5920	2789
153	20230628	174500	344165470	5920	5920	5920	5920	0
154	20230628	174400	344165470	5920	5920	5920	5920	0
155	20230628	174300	344165470	5920	5920	5920	5920	0
156	20230628	174200	344165470	5920	5920	5920	5920	0
157	20230628	174100	344165470	5920	5920	5920	5920	0
158	20230628	174000	344165470	5920	5920	5920	5920	0
159	20230628	173900	344165470	5920	5920	5920	5920	0
160	20230628	173800	344165470	5920	5920	5920	5920	0
161	20230628	173700	344165470	5920	5920	5920	5920	0
162	20230628	173600	344165470	5920	5920	5920	5920	0
163	20230628	173500	344165470	5920	5920	5920	5920	0
164	20230628	173400	344165470	5920	5920	5920	5920	0
165	20230628	173300	344165470	5920	5920	5920	5920	0
166	20230628	173200	344165470	5920	5920	5920	5920	0
167	20230628	173100	344165470	5920	5920	5920	5920	0
168	20230628	173000	344165470	5920	5920	5920	5920	0
169	20230628	172900	344165470	5920	5920	5920	5920	0
170	20230628	172800	344165470	5920	5920	5920	5920	0
171	20230628	172700	344165470	5920	5920	5920	5920	0
172	20230628	172600	344165470	5920	5920	5920	5920	0
173	20230628	172500	344165470	5920	5920	5920	5920	0
174	20230628	172400	344165470	5920	5920	5920	5920	0
175	20230628	172300	344165470	5920	5920	5920	5920	0
176	20230628	172200	344165470	5920	5920	5920	5920	0
177	20230628	172100	344165470	5920	5920	5920	5920	0
178	20230628	172000	344165470	5920	5920	5920	5920	0
179	20230628	171900	344165470	5920	5920	5920	5920	0
180	20230628	171800	344165470	5920	5920	5920	5920	0
181	20230628	171700	344165470	5920	5920	5920	5920	0
182	20230628	171600	344165470	5920	5920	5920	5920	2789
183	20230628	171500	344165470	5920	5920	5920	5920	0
184	20230628	171400	344165470	5920	5920	5920	5920	0
185	20230628	171300	344165470	5920	5920	5920	5920	0
186	20230628	171200	344165470	5920	5920	5920	5920	0
187	20230628	171100	344165470	5920	5920	5920	5920	0
188	20230628	171000	344165470	5920	5920	5920	5920	0
189	20230628	170900	344165470	5920	5920	5920	5920	0
190	20230628	170800	344165470	5920	5920	5920	5920	0
191	20230628	170700	344165470	5920	5920	5920	5920	0
192	20230628	170600	344165470	5920	5920	5920	5920	0
193	20230628	170500	344165470	5920	5920	5920	5920	0
194	20230628	170400	344165470	5920	5920	5920	5920	0
195	20230628	170300	344165470	5920	5920	5920	5920	0
196	20230628	170200	344165470	5920	5920	5920	5920	0
197	20230628	170100	344165470	5920	5920	5920	5920	0
198	20230628	170000	344165470	5920	5920	5920	5920	0
199	20230628	165900	344165470	5920	5920	5920	5920	0
200	20230628	165800	344165470	5920	5920	5920	5920	0
201	20230628	165700	344165470	5920	5920	5920	5920	0
202	20230628	165600	344165470	5920	5920	5920	5920	0
203	20230628	165500	344165470	5920	5920	5920	5920	0
204	20230628	165400	344165470	5920	5920	5920	5920	0
205	20230628	165300	344165470	5920	5920	5920	5920	0
206	20230628	165200	344165470	5920	5920	5920	5920	0
207	20230628	165100	344165470	5920	5920	5920	5920	0
208	20230628	165000	344165470	5920	5920	5920	5920	0
209	20230628	164900	344165470	5920	5920	5920	5920	0
210	20230628	164800	344165470	5920	5920	5920	5920	0
211	20230628	164700	344165470	5920	5920	5920	5920	0
212	20230628	164600	344165470	5920	5920	5920	5920	2789
213	20230628	164500	344165470	5920	5920	5920	5920	0
214	20230628	164400	344165470	5920	5920	5920	5920	0
215	20230628	164300	344165470	5920	5920	5920	5920	0
216	20230628	164200	344165470	5920	5920	5920	5920	0
217	20230628	164100	344165470	5920	5920	5920	5920	0
218	20230628	164000	344165470	5920	5920	5920	5920	0
219	20230628	163900	344165470	5920	5920	5920	5920	0
220	20230628	163800	344165470	5920	5920	5920	5920	0
221	20230628	163700	344165470	5920	5920	5920	5920	0
222	20230628	163600	344165470	5920	5920	5920	5920	0
223	20230628	163500	344165470	5920	5920	5920	5920	0
224	20230628	163400	344165470	5920	5920	5920	5920	0
225	20230628	163300	344165470	5920	5920	5920	5920	0
226	20230628	163200	344165470	5920	5920	5920	5920	0
227	20230628	163100	344165470	5920	5920	5920	5920	0
228	20230628	163000	344165470	5920	5920	5920	5920	0
229	20230628	162900	344165470	5920	5920	5920	5920	0
230	20230628	162800	344165470	5920	5920	5920	5920	0
231	20230628	162700	344165470	5920	5920	5920	5920	0
232	20230628	162600	344165470	5920	5920	5920	5920	0
233	20230628	162500	344165470	5920	5920	5920	5920	0
234	20230628	162400	344165470	5920	5920	5920	5920	0
235	20230628	162300	344165470	5920	5920	5920	5920	0
236	20230628	162200	344165470	5920	5920	5920	5920	0
237	20230628	162100	344165470	5920	5920	5920	5920	0
238	20230628	162000	344165470	5920	5920	5920	5920	0
239	20230628	161900	344165470	5920	5920	5920	5920	0
240	20230628	161800	344165470	5920	5920	5920	5920	0
241	20230628	161700	344165470	5920	5920	5920	5920	0
242	20230628	161600	344165470	5920	5920	5920	5920	2789
243	20230628	161500	344165470	5920	5920	5920	5920	0
244	20230628	161400	344165470	5920	5920	5920	5920	0
245	20230628	161300	344165470	5920	5920	5920	5920	0
246	20230628	161200	344165470	5920	5920	5920	5920	0
247	20230628	161100	344165470	5920	5920	5920	5920	0
248	20230628	161000	344165470	5920	5920	5920	5920	0
249	20230628	160900	344165470	5920	5920	5920	5920	0
250	20230628	160800	344165470	5920	5920	5920	5920	0
251	20230628	160700	344165470	5920	5920	5920	5920	0
252	20230628	160600	344165470	5920	5920	5920	5920	0
253	20230628	160500	344165470	5920	5920	5920	5920	0
254	20230628	160400	344165470	5920	5920	5920	5920	0
255	20230628	160300	344165470	5920	5920	5920	5920	0
256	20230628	160200	344165470	5920	5920	5920	5920	0
257	20230628	160100	344165470	5920	5920	5920	5920	0
258	20230628	160000	344165470	5920	5920	5920	5920	0
259	20230628	155900	344165470	5920	5920	5920	5920	0
260	20230628	155800	344165470	5920	5920	5920	5920	0
261	20230628	155700	344165470	5920	5920	5920	5920	0
262	20230628	155600	344165470	5920	5920	5920	5920	0
263	20230628	155500	344165470	5920	5920	5920	5920	0
264	20230628	155400	344165470	5920	5920	5920	5920	0
265	20230628	155300	344165470	5920	5920	5920	5920	0
266	20230628	155200	344165470	5920	5920	5920	5920	0
267	20230628	155100	344165470	5920	5920	5920	5920	0
268	20230628	155000	344165470	5920	5920	5920	5920	0
269	20230628	154900	344165470	5920	5920	5920	5920	0
270	20230628	154800	344165470	5920	5920	5920	5920	0
271	20230628	154700	344165470	5920	5920	5920	5920	0
272	20230628	154600	344165470	5920	5920	5920	5920	2789
273	20230628	154500	344165470	5920	5920	5920	5920	0
274	20230628	154400	344165470	5920	5920	5920	5920	0
275	20230628	154300	344165470	5920	5920	5920	5920	0
276	20230628	154200	344165470	5920	5920	5920	5920	0
277	20230628	154100	344165470	5920	5920	5920	5920	0
278	20230628	154000	344165470	5920	5920	5920	5920	0
279	20230628	153900	344165470	5920	5920	5920	5920	0
280	20230628	153800	344165470	5920	5920	5920	5920	0
281	20230628	153700	344165470	5920	5920	5920	5920	0
282	20230628	153600	344165470	5920	5920	5920	5920	0
283	20230628	153500	344165470	5920	5920	5920	5920	0
284	20230628	153400	344165470	5920	5920	5920	5920	0
285	20230628	153300	344165470	5920	5920	5920	5920	0
286	20230628	153200	344165470	5920	5920	5920	5920	0
287	20230628	153100	344165470	5920	5920	5920	5920	0
288	20230628	153000	344165470	5920	5920	5920	5920	2789
289	20230628	152900	327654590	5890	5890	5890	5890	0
290	20230628	152800	327654590	5890	5890	5890	5890	0
291	20230628	152700	327654590	5890	5890	5890	5890	0
292	20230628	152600	327654590	5890	5890	5890	5890	0
293	20230628	152500	327654590	5890	5890	5890	5890	0
294	20230628	152400	327654590	5890	5890	5890	5890	0
295	20230628	152300	327654590	5890	5890	5890	5890	0
296	20230628	152200	327654590	5890	5890	5890	5890	0
297	20230628	152100	327654590	5890	5890	5890	5890	0
298	20230628	152000	327654590	5890	5890	5890	5890	0
299	20230628	151900	327654590	5890	5890	5890	5890	0
300	20230628	151800	327654590	5890	5890	5890	5890	20
301	20230628	151700	327536790	5890	5900	5900	5890	501
302	20230628	151600	324583230	5940	5940	5940	5940	0
303	20230628	151500	324583230	5940	5900	5940	5900	2
304	20230628	151400	324571390	5940	5930	5940	5930	1050
305	20230628	151300	318336350	5930	5880	5930	5880	56
306	20230628	151200	318004570	5930	5910	5930	5910	120
307	20230628	151100	317294940	5910	5900	5910	5900	500
308	20230628	151000	314342940	5910	5890	5910	5890	1017
309	20230628	150900	308336470	5900	5900	5900	5900	1
310	20230628	150800	308330570	5900	5900	5900	5900	9
311	20230628	150700	308277470	5900	5880	5910	5880	871
312	20230628	150600	303148240	5820	5840	5840	5820	1530
313	20230628	150500	294236790	5830	5900	5900	5830	6252
314	20230628	150400	257657310	5900	5910	5910	5900	25
315	20230628	150300	257509610	5930	5930	5930	5930	0
316	20230628	150200	257509610	5930	5920	5930	5920	100
317	20230628	150100	256916660	5900	5930	5930	5900	2628
318	20230628	150000	241368850	5930	5940	5940	5930	329
319	20230628	145900	239417090	5930	5940	5950	5930	260
320	20230628	145800	237871700	5940	5940	5940	5940	138
321	20230628	145700	237051980	5940	5940	5940	5930	220
322	20230628	145600	235745260	5930	5940	5940	5930	202
323	20230628	145500	234545770	5940	5940	5940	5930	303
324	20230628	145400	232747040	5930	5940	5940	5930	233
325	20230628	145300	231363120	5930	5930	5940	5930	258
326	20230628	145200	229832330	5940	5930	5940	5920	163
327	20230628	145100	228865220	5920	5930	5930	5920	213
328	20230628	145000	227602750	5930	5930	5930	5920	225
329	20230628	144900	226269350	5930	5930	5930	5920	95
330	20230628	144800	225706090	5920	5930	5930	5920	45
331	20230628	144700	225439480	5930	5930	5940	5910	39
332	20230628	144600	225208280	5900	5930	5940	5900	41
333	20230628	144500	224965700	5940	5930	5940	5920	22
334	20230628	144400	224835240	5930	5940	5940	5930	54
335	20230628	144300	224514720	5930	5930	5940	5930	33
336	20230628	144200	224318840	5930	5930	5940	5930	42
337	20230628	144100	224069500	5940	5940	5940	5930	29
338	20230628	144000	223897440	5940	5940	5940	5930	26
339	20230628	143900	223743110	5930	5930	5940	5930	40
340	20230628	143800	223505640	5930	5940	5940	5930	26
341	20230628	143700	223351290	5930	5930	5940	5930	58
342	20230628	143600	223007090	5930	5940	5940	5930	12
343	20230628	143500	222935850	5940	5930	5940	5930	30
344	20230628	143400	222757770	5930	5930	5940	5930	43
345	20230628	143300	222502630	5940	5940	5940	5930	34
346	20230628	143200	222300740	5930	5940	5940	5930	41
347	20230628	143100	222057350	5940	5930	5940	5930	175
348	20230628	143000	221019400	5930	5940	5940	5930	36
349	20230628	142900	220805830	5940	5940	5940	5910	82
350	20230628	142800	220319460	5940	5940	5940	5930	29
351	20230628	142700	220147280	5920	5930	5940	5920	162
352	20230628	142600	219187620	5930	5930	5930	5930	24
353	20230628	142500	219045300	5930	5930	5930	5920	48
354	20230628	142400	218760670	5930	5930	5930	5930	39
355	20230628	142300	218529400	5930	5930	5930	5930	24
356	20230628	142200	218387080	5930	5930	5930	5930	51
357	20230628	142100	218084650	5930	5930	5930	5900	413
358	20230628	142000	215646600	5930	5940	5940	5930	25
359	20230628	141900	215498260	5940	5930	5940	5930	65
360	20230628	141800	215112400	5930	5940	5940	5930	6
361	20230628	141700	215076810	5930	5930	5940	5930	53
362	20230628	141600	214762050	5940	5940	5940	5910	79
363	20230628	141500	214294300	5940	5940	5940	5940	34
364	20230628	141400	214092340	5940	5940	5940	5940	53
365	20230628	141300	213777520	5940	5940	5940	5940	8
366	20230628	141200	213730000	5940	5940	5940	5930	40
367	20230628	141100	213492550	5940	5930	5940	5930	90
368	20230628	141000	212958540	5940	5940	5940	5930	87
369	20230628	140900	212442460	5940	5940	5940	5940	46
370	20230628	140800	212169220	5940	5940	5940	5940	29
371	20230628	140700	211996960	5940	5940	5940	5940	19
372	20230628	140600	211884100	5940	5940	5940	5940	52
373	20230628	140500	211575220	5940	5940	5940	5940	19
374	20230628	140400	211462360	5940	5940	5940	5940	72
375	20230628	140300	211034680	5940	5940	5940	5940	22
376	20230628	140200	210904000	5940	5940	5940	5940	22
377	20230628	140100	210773320	5940	5940	5940	5940	106
378	20230628	140000	210143680	5940	5940	5940	5940	31
379	20230628	135900	209959540	5940	5940	5940	5940	37
380	20230628	135800	209739760	5940	5940	5940	5940	32
381	20230628	135700	209549680	5940	5930	5940	5930	9
382	20230628	135600	209496230	5940	5940	5940	5930	50
383	20230628	135500	209199560	5940	5940	5940	5940	30
384	20230628	135400	209021360	5940	5930	5940	5930	37
385	20230628	135300	208801710	5930	5930	5930	5930	38
386	20230628	135200	208576370	5930	5930	5930	5920	25
387	20230628	135100	208428170	5930	5930	5930	5920	102
388	20230628	135000	207823370	5930	5930	5930	5920	33
389	20230628	134900	207627690	5930	5930	5930	5920	46
390	20230628	134800	207354920	5930	5930	5930	5920	11
391	20230628	134700	207289720	5930	5930	5930	5880	898
392	20230628	134600	201993210	5930	5940	5940	5930	91
393	20230628	134500	201452820	5940	5930	5940	5930	23
394	20230628	134400	201316210	5940	5940	5940	5930	26
395	20230628	134300	201161800	5940	5940	5940	5930	52
396	20230628	134200	200852930	5940	5940	5940	5940	22
397	20230628	134100	200722250	5940	5940	5940	5940	100
398	20230628	134000	200128250	5940	5940	5940	5930	25
399	20230628	133900	199979760	5940	5940	5940	5930	29
400	20230628	133800	199807510	5940	5930	5940	5930	43
401	20230628	133700	199552140	5940	5940	5940	5940	32
402	20230628	133600	199362060	5940	5940	5940	5940	33
403	20230628	133500	199166040	5940	5940	5940	5940	48
404	20230628	133400	198880920	5940	5940	5940	5940	13
405	20230628	133300	198803700	5940	5940	5940	5940	33
406	20230628	133200	198607680	5940	5940	5940	5940	51
407	20230628	133100	198304740	5940	5940	5940	5940	79
408	20230628	133000	197835480	5940	5930	5940	5900	48
409	20230628	132900	197551040	5940	5930	5940	5930	188
410	20230628	132800	196436090	5940	5940	5940	5940	56
411	20230628	132700	196103450	5940	5940	5940	5940	98
412	20230628	132600	195521330	5940	5940	5940	5940	50
413	20230628	132500	195224330	5940	5940	5940	5940	49
414	20230628	132400	194933270	5940	5940	5940	5940	51
415	20230628	132300	194630330	5940	5940	5940	5940	68
416	20230628	132200	194226410	5940	5940	5940	5940	32
417	20230628	132100	194036330	5940	5930	5940	5930	158
418	20230628	132000	193098300	5930	5930	5930	5930	27
419	20230628	131900	192938190	5930	5930	5930	5930	5
420	20230628	131800	192908540	5940	5930	5940	5930	62
421	20230628	131700	192540480	5930	5930	5930	5930	28
422	20230628	131600	192374440	5930	5930	5940	5930	186
423	20230628	131500	191270050	5930	5930	5940	5930	24
424	20230628	131400	191127710	5930	5940	5940	5930	30
425	20230628	131300	190949540	5930	5930	5940	5930	46
426	20230628	131200	190676350	5930	5930	5930	5930	36
427	20230628	131100	190462870	5930	5930	5930	5930	91
428	20230628	131000	189923240	5930	5930	5930	5930	37
429	20230628	130900	189703830	5930	5920	5930	5920	11
430	20230628	130800	189638620	5930	5930	5930	5930	38
431	20230628	130700	189413280	5930	5930	5930	5930	31
432	20230628	130600	189229450	5930	5930	5940	5860	720
433	20230628	130500	185000170	5930	5930	5930	5930	22
434	20230628	130400	184869710	5930	5930	5930	5930	20
435	20230628	130300	184751110	5930	5940	5940	5920	68
436	20230628	130200	184347430	5940	5940	5940	5940	30
437	20230628	130100	184169230	5940	5940	5940	5940	71
438	20230628	130000	183747490	5940	5940	5940	5940	36
439	20230628	125900	183533650	5940	5930	5940	5900	107
440	20230628	125800	182901390	5940	5940	5940	5940	148
441	20230628	125700	182022270	5940	5940	5940	5940	30
442	20230628	125600	181844070	5940	5940	5940	5940	23
443	20230628	125500	181707450	5940	5940	5940	5930	51
444	20230628	125400	181404520	5930	5930	5940	5930	21
445	20230628	125300	181279850	5940	5940	5940	5930	575
446	20230628	125200	177867650	5940	5930	5940	5930	514
447	20230628	125100	174819290	5930	5930	5930	5930	61
448	20230628	125000	174457560	5930	5930	5930	5930	51
449	20230628	124900	174155130	5930	5920	5930	5900	118
450	20230628	124800	173458250	5930	5930	5930	5920	48
451	20230628	124700	173173780	5900	5930	5930	5900	88
452	20230628	124600	172653990	5930	5930	5930	5930	22
453	20230628	124500	172523530	5930	5930	5930	5920	53
454	20230628	124400	172209250	5930	5930	5930	5930	35
455	20230628	124300	172001700	5930	5930	5930	5930	37
456	20230628	124200	171782290	5930	5940	5940	5920	37
457	20230628	124100	171562910	5930	5930	5930	5930	71
458	20230628	124000	171141880	5930	5940	5940	5930	47
459	20230628	123900	170862710	5940	5940	5940	5940	23
460	20230628	123800	170726090	5940	5940	5940	5910	70
461	20230628	123700	170311110	5940	5920	5940	5920	57
462	20230628	123600	169973270	5920	5940	5940	5920	1981
463	20230628	123500	158245290	5940	5940	5940	5940	142
464	20230628	123400	157401810	5940	5930	5940	5930	399
465	20230628	123300	155034680	5930	5930	5930	5930	44
466	20230628	123200	154773760	5930	5930	5930	5930	33
467	20230628	123100	154578070	5930	5930	5930	5930	57
468	20230628	123000	154240060	5930	5930	5930	5930	63
469	20230628	122900	153866470	5930	5930	5940	5920	14
470	20230628	122800	153783450	5930	5920	5940	5920	39
471	20230628	122700	153552520	5920	5920	5920	5920	42
472	20230628	122600	153303880	5920	5920	5920	5920	13
473	20230628	122500	153226920	5920	5920	5920	5920	154
474	20230628	122400	152315240	5920	5920	5920	5920	17
475	20230628	122300	152214600	5920	5920	5920	5920	39
476	20230628	122200	151983720	5920	5920	5920	5920	51
477	20230628	122100	151681800	5920	5930	5930	5920	201
478	20230628	122000	150491350	5930	5930	5930	5930	36
479	20230628	121900	150277870	5930	5930	5930	5930	45
480	20230628	121800	150011020	5930	5940	5940	5930	10
481	20230628	121700	149951660	5940	5930	5940	5930	62
482	20230628	121600	149583920	5930	5930	5930	5930	25
483	20230628	121500	149435670	5930	5920	5930	5920	165
484	20230628	121400	148458460	5920	5920	5920	5920	29
485	20230628	121300	148286780	5920	5920	5920	5920	19
486	20230628	121200	148174300	5920	5920	5920	5920	64
487	20230628	121100	147795420	5920	5920	5920	5920	68
488	20230628	121000	147392860	5920	5930	5930	5920	58
489	20230628	120900	147049080	5930	5930	5930	5930	60
490	20230628	120800	146693280	5930	5930	5930	5930	23
491	20230628	120700	146556890	5920	5930	5930	5920	248
492	20230628	120600	145088250	5930	5930	5930	5930	17
493	20230628	120500	144987440	5930	5930	5930	5930	52
494	20230628	120400	144679080	5930	5930	5930	5930	27
495	20230628	120300	144518970	5930	5930	5930	5930	5
496	20230628	120200	144489320	5930	5930	5930	5930	72
497	20230628	120100	144062360	5930	5930	5930	5930	73
498	20230628	120000	143629470	5930	5930	5930	5930	49
499	20230628	115900	143338900	5930	5930	5930	5930	24
500	20230628	115800	143196580	5930	5930	5930	5900	23
501	20230628	115700	143060310	5930	5930	5930	5930	49
502	20230628	115600	142769740	5930	5930	5930	5930	16
503	20230628	115500	142674860	5930	5930	5930	5920	44
504	20230628	115400	142414290	5930	5930	5930	5930	44
505	20230628	115300	142153370	5930	5940	5940	5930	21
506	20230628	115200	142028760	5940	5940	5940	5940	61
507	20230628	115100	141666420	5940	5940	5940	5940	124
508	20230628	115000	140929860	5940	5940	5940	5940	71
509	20230628	114900	140508120	5940	5940	5940	5940	28
510	20230628	114800	140341800	5940	5940	5940	5940	17
511	20230628	114700	140240820	5940	5940	5940	5940	66
512	20230628	114600	139848780	5940	5930	5940	5930	337
513	20230628	114500	137850350	5930	5930	5930	5930	84
514	20230628	114400	137352230	5930	5930	5930	5930	26
515	20230628	114300	137198050	5930	5930	5930	5930	55
516	20230628	114200	136871900	5930	5930	5930	5920	60
517	20230628	114100	136516120	5930	5920	5930	5920	37
518	20230628	114000	136296870	5930	5930	5930	5920	72
519	20230628	113900	135869920	5930	5930	5930	5930	51
520	20230628	113800	135567490	5930	5930	5930	5930	5
521	20230628	113700	135537840	5930	5920	5930	5920	98
522	20230628	113600	134956740	5920	5920	5920	5920	18
523	20230628	113500	134850180	5920	5920	5920	5920	10
524	20230628	113400	134790980	5920	5920	5920	5920	59
525	20230628	113300	134441700	5920	5920	5920	5920	17
526	20230628	113200	134341060	5920	5920	5920	5920	64
527	20230628	113100	133962180	5920	5920	5920	5920	66
528	20230628	113000	133571460	5920	5920	5920	5920	0
529	20230628	112900	133571460	5920	5920	5920	5920	118
530	20230628	112800	132872900	5920	5920	5920	5920	11
531	20230628	112700	132807780	5920	5920	5920	5920	118
532	20230628	112600	132109220	5920	5920	5920	5920	46
533	20230628	112500	131836900	5920	5920	5920	5920	28
534	20230628	112400	131671140	5920	5910	5920	5910	65
535	20230628	112300	131286900	5910	5910	5910	5910	15
536	20230628	112200	131198250	5900	5900	5900	5900	50
537	20230628	112100	130903250	5900	5900	5900	5900	87
538	20230628	112000	130389950	5900	5900	5900	5900	21
539	20230628	111900	130266050	5900	5900	5900	5900	46
540	20230628	111800	129994650	5900	5900	5900	5900	28
541	20230628	111700	129829450	5900	5900	5900	5900	46
542	20230628	111600	129558050	5900	5900	5900	5870	39
543	20230628	111500	129328450	5900	5880	5900	5850	89
544	20230628	111400	128807520	5870	5880	5880	5850	218
545	20230628	111300	127530760	5890	5890	5890	5890	20
546	20230628	111200	127412960	5890	5910	5910	5840	830
547	20230628	111100	122557810	5910	5910	5910	5910	80
548	20230628	111000	122085010	5900	5910	5910	5900	30
549	20230628	110900	121907800	5910	5910	5910	5910	57
550	20230628	110800	121570930	5910	5910	5910	5910	14
551	20230628	110700	121488190	5910	5900	5910	5900	42
552	20230628	110600	121240180	5900	5910	5910	5900	36
553	20230628	110500	121027710	5910	5910	5910	5910	20
554	20230628	110400	120909510	5910	5910	5910	5910	51
555	20230628	110300	120608100	5910	5910	5910	5910	21
556	20230628	110200	120483990	5910	5910	5910	5910	25
557	20230628	110100	120336240	5910	5910	5910	5910	100
558	20230628	110000	119745240	5910	5910	5910	5910	152
559	20230628	105900	118846920	5910	5910	5910	5900	60
560	20230628	105800	118492330	5900	5910	5910	5900	7
561	20230628	105700	118450970	5910	5910	5910	5910	170
562	20230628	105600	117446270	5910	5910	5910	5910	51
563	20230628	105500	117144860	5890	5920	5920	5890	253
564	20230628	105400	115654460	5910	5920	5920	5910	102
565	20230628	105300	115050720	5920	5920	5920	5910	31
566	20230628	105200	114867220	5920	5920	5920	5920	8
567	20230628	105100	114819860	5920	5910	5920	5910	108
568	20230628	105000	114181200	5910	5910	5920	5910	11
569	20230628	104900	114116140	5910	5910	5910	5910	94
570	20230628	104800	113560600	5860	5860	5860	5860	1
571	20230628	104700	113554740	5910	5900	5910	5900	1025
572	20230628	104600	107498090	5910	5910	5910	5910	0
573	20230628	104500	107498090	5910	5910	5910	5910	0
574	20230628	104400	107498090	5910	5910	5910	5910	0
575	20230628	104300	107498090	5910	5910	5910	5910	0
576	20230628	104200	107498090	5910	5900	5910	5900	80
577	20230628	104100	107025950	5850	5910	5910	5850	62
578	20230628	104000	106659650	5910	5850	5910	5850	105
579	20230628	103900	106045100	5910	5910	5910	5910	5
580	20230628	103800	106015550	5850	5910	5910	5850	11
581	20230628	103700	105951140	5850	5850	5850	5850	5
582	20230628	103600	105921890	5860	5880	5880	5860	300
583	20230628	103500	104162480	5910	5910	5910	5910	0
584	20230628	103400	104162480	5910	5910	5910	5910	0
585	20230628	103300	104162480	5910	5910	5910	5910	100
586	20230628	103200	103571480	5910	5910	5910	5910	1
587	20230628	103100	103565570	5910	5910	5910	5910	51
588	20230628	103000	103264160	5900	5900	5900	5900	5
589	20230628	102900	103234660	5900	5900	5900	5900	90
590	20230628	102800	102703660	5900	5900	5900	5900	10
591	20230628	102700	102644660	5900	5900	5900	5900	0
592	20230628	102600	102644660	5900	5900	5900	5900	1
593	20230628	102500	102638760	5900	5900	5900	5900	6
594	20230628	102400	102603360	5880	5880	5880	5880	0
595	20230628	102300	102603360	5880	5880	5880	5880	0
596	20230628	102200	102603360	5880	5880	5880	5880	0
597	20230628	102100	102603360	5880	5880	5880	5880	0
598	20230628	102000	102603360	5880	5880	5880	5880	0
599	20230628	101900	102603360	5880	5880	5880	5880	0
600	20230628	101800	102603360	5880	5880	5880	5880	119
601	20230628	101700	101903640	5880	5890	5890	5880	91
602	20230628	101600	101368480	5910	5910	5910	5910	0
603	20230628	101500	101368480	5910	5910	5910	5910	0
604	20230628	101400	101368480	5910	5910	5910	5910	0
605	20230628	101300	101368480	5910	5910	5910	5910	9
606	20230628	101200	101315290	5920	5920	5920	5920	0
607	20230628	101100	101315290	5920	5920	5920	5920	50
608	20230628	101000	101019290	5920	5920	5920	5920	1
609	20230628	100900	101013370	5890	5890	5890	5890	0
610	20230628	100800	101013370	5890	5890	5890	5890	103
611	20230628	100700	100406700	5910	5920	5920	5910	3
612	20230628	100600	100388960	5920	5920	5920	5920	2
613	20230628	100500	100377120	5910	5910	5910	5910	0
614	20230628	100400	100377120	5910	5910	5910	5910	0
615	20230628	100300	100377120	5910	5910	5910	5910	50
616	20230628	100200	100081620	5910	5910	5910	5910	74
617	20230628	100100	99644280	5910	5910	5910	5910	55
618	20230628	100000	99319230	5910	5910	5910	5910	0
619	20230628	095900	99319230	5910	5910	5910	5910	0
620	20230628	095800	99319230	5910	5910	5910	5910	10
621	20230628	095700	99260130	5890	5890	5890	5890	0
622	20230628	095600	99260130	5890	5890	5890	5890	0
623	20230628	095500	99260130	5890	5890	5890	5890	0
624	20230628	095400	99260130	5890	5890	5890	5890	0
625	20230628	095300	99260130	5890	5900	5900	5890	200
626	20230628	095200	98081170	5910	5910	5910	5910	1
627	20230628	095100	98075260	5910	5910	5910	5910	1050
628	20230628	095000	91869760	5910	5900	5910	5900	16
629	20230628	094900	91775280	5910	5910	5910	5910	1
630	20230628	094800	91769370	5900	5900	5900	5900	6
631	20230628	094700	91733970	5890	5890	5890	5890	1
632	20230628	094600	91728080	5900	5900	5900	5900	0
633	20230628	094500	91728080	5900	5900	5900	5900	0
634	20230628	094400	91728080	5900	5900	5900	5900	0
635	20230628	094300	91728080	5900	5900	5900	5900	4
636	20230628	094200	91704480	5900	5900	5900	5900	100
637	20230628	094100	91114480	5910	5910	5910	5910	0
638	20230628	094000	91114480	5910	5910	5910	5910	0
639	20230628	093900	91114480	5910	5910	5910	5910	0
640	20230628	093800	91114480	5910	5910	5910	5910	0
641	20230628	093700	91114480	5910	5910	5910	5910	17
642	20230628	093600	91014010	5910	5910	5910	5910	0
643	20230628	093500	91014010	5910	5910	5910	5910	0
644	20230628	093400	91014010	5910	5910	5910	5910	0
645	20230628	093300	91014010	5910	5880	5910	5880	34
646	20230628	093200	90813900	5890	5890	5890	5890	3
647	20230628	093100	90796230	5890	5890	5890	5890	10
648	20230628	093000	90737330	5880	5880	5880	5880	27
649	20230628	092900	90578570	5880	5890	5890	5880	716
650	20230628	092800	86365710	5920	5920	5920	5920	0
651	20230628	092700	86365710	5920	5920	5920	5920	3
652	20230628	092600	86347950	5920	5880	5920	5880	304
653	20230628	092500	84560390	5880	5860	5880	5860	470
654	20230628	092400	81800890	5870	5870	5870	5870	209
655	20230628	092300	80574060	5870	5870	5870	5870	109
656	20230628	092200	79934230	5870	5870	5870	5870	60
657	20230628	092100	79582030	5870	5870	5870	5870	168
658	20230628	092000	78595870	5870	5870	5870	5870	131
659	20230628	091900	77826900	5870	5870	5870	5830	70
660	20230628	091800	77417360	5830	5860	5870	5830	289
661	20230628	091700	75731790	5820	5940	5950	5810	1961
662	20230628	091600	64188740	5940	5950	5950	5940	121
663	20230628	091500	63469970	5950	5980	5980	5950	206
664	20230628	091400	62244060	5980	5980	5980	5950	181
665	20230628	091300	61162270	5980	5970	5990	5970	154
666	20230628	091200	60241390	5970	5970	5970	5950	158
667	20230628	091100	59298470	5970	5990	5990	5970	564
668	20230628	091000	55930080	5990	6000	6000	5970	1572
669	20230628	090900	46504630	5990	5970	5990	5970	2219
670	20230628	090800	33219510	5970	5970	5970	5970	127
671	20230628	090700	32461320	5970	5970	5970	5970	149
672	20230628	090600	31571790	5970	5970	5970	5970	65
673	20230628	090500	31183740	5970	5980	5980	5920	115
674	20230628	090400	30497160	5970	5950	5970	5950	2367
675	20230628	090300	16371110	5950	5950	5950	5950	30
676	20230628	090200	16192610	5920	5960	5960	5920	53
677	20230628	090100	15877060	5950	5950	5950	5920	19
678	20230628	090000	15764310	5920	5950	5970	5920	2652