KissMeData/038950/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	191200	465419850	5060	5060	5060	5060	2968
3	20230629	191100	465419850	5060	5060	5060	5060	0
4	20230629	191000	465419850	5060	5060	5060	5060	0
5	20230629	190900	465419850	5060	5060	5060	5060	0
6	20230629	190800	465419850	5060	5060	5060	5060	0
7	20230629	190700	465419850	5060	5060	5060	5060	0
8	20230629	190600	465419850	5060	5060	5060	5060	0
9	20230629	190500	465419850	5060	5060	5060	5060	0
10	20230629	190400	465419850	5060	5060	5060	5060	0
11	20230629	190300	465419850	5060	5060	5060	5060	0
12	20230629	190200	465419850	5060	5060	5060	5060	0
13	20230629	190100	465419850	5060	5060	5060	5060	0
14	20230629	190000	465419850	5060	5060	5060	5060	0
15	20230629	185900	465419850	5060	5060	5060	5060	0
16	20230629	185800	465419850	5060	5060	5060	5060	0
17	20230629	185700	465419850	5060	5060	5060	5060	0
18	20230629	185600	465419850	5060	5060	5060	5060	0
19	20230629	185500	465419850	5060	5060	5060	5060	0
20	20230629	185400	465419850	5060	5060	5060	5060	0
21	20230629	185300	465419850	5060	5060	5060	5060	0
22	20230629	185200	465419850	5060	5060	5060	5060	0
23	20230629	185100	465419850	5060	5060	5060	5060	0
24	20230629	185000	465419850	5060	5060	5060	5060	0
25	20230629	184900	465419850	5060	5060	5060	5060	0
26	20230629	184800	465419850	5060	5060	5060	5060	0
27	20230629	184700	465419850	5060	5060	5060	5060	0
28	20230629	184600	465419850	5060	5060	5060	5060	0
29	20230629	184500	465419850	5060	5060	5060	5060	0
30	20230629	184400	465419850	5060	5060	5060	5060	0
31	20230629	184300	465419850	5060	5060	5060	5060	0
32	20230629	184200	465419850	5060	5060	5060	5060	2968
33	20230629	184100	465419850	5060	5060	5060	5060	0
34	20230629	184000	465419850	5060	5060	5060	5060	0
35	20230629	183900	465419850	5060	5060	5060	5060	0
36	20230629	183800	465419850	5060	5060	5060	5060	0
37	20230629	183700	465419850	5060	5060	5060	5060	0
38	20230629	183600	465419850	5060	5060	5060	5060	0
39	20230629	183500	465419850	5060	5060	5060	5060	0
40	20230629	183400	465419850	5060	5060	5060	5060	0
41	20230629	183300	465419850	5060	5060	5060	5060	0
42	20230629	183200	465419850	5060	5060	5060	5060	0
43	20230629	183100	465419850	5060	5060	5060	5060	0
44	20230629	183000	465419850	5060	5060	5060	5060	0
45	20230629	182900	465419850	5060	5060	5060	5060	0
46	20230629	182800	465419850	5060	5060	5060	5060	0
47	20230629	182700	465419850	5060	5060	5060	5060	0
48	20230629	182600	465419850	5060	5060	5060	5060	0
49	20230629	182500	465419850	5060	5060	5060	5060	0
50	20230629	182400	465419850	5060	5060	5060	5060	0
51	20230629	182300	465419850	5060	5060	5060	5060	0
52	20230629	182200	465419850	5060	5060	5060	5060	0
53	20230629	182100	465419850	5060	5060	5060	5060	0
54	20230629	182000	465419850	5060	5060	5060	5060	0
55	20230629	181900	465419850	5060	5060	5060	5060	0
56	20230629	181800	465419850	5060	5060	5060	5060	0
57	20230629	181700	465419850	5060	5060	5060	5060	0
58	20230629	181600	465419850	5060	5060	5060	5060	0
59	20230629	181500	465419850	5060	5060	5060	5060	0
60	20230629	181400	465419850	5060	5060	5060	5060	0
61	20230629	181300	465419850	5060	5060	5060	5060	0
62	20230629	181200	465419850	5060	5060	5060	5060	2968
63	20230629	181100	465419850	5060	5060	5060	5060	0
64	20230629	181000	465419850	5060	5060	5060	5060	0
65	20230629	180900	465419850	5060	5060	5060	5060	0
66	20230629	180800	465419850	5060	5060	5060	5060	0
67	20230629	180700	465419850	5060	5060	5060	5060	0
68	20230629	180600	465419850	5060	5060	5060	5060	0
69	20230629	180500	465419850	5060	5060	5060	5060	0
70	20230629	180400	465419850	5060	5060	5060	5060	0
71	20230629	180300	465419850	5060	5060	5060	5060	0
72	20230629	180200	465419850	5060	5060	5060	5060	0
73	20230629	180100	465419850	5060	5060	5060	5060	0
74	20230629	180000	465419850	5060	5060	5060	5060	0
75	20230629	175900	465419850	5060	5060	5060	5060	0
76	20230629	175800	465419850	5060	5060	5060	5060	0
77	20230629	175700	465419850	5060	5060	5060	5060	0
78	20230629	175600	465419850	5060	5060	5060	5060	0
79	20230629	175500	465419850	5060	5060	5060	5060	0
80	20230629	175400	465419850	5060	5060	5060	5060	0
81	20230629	175300	465419850	5060	5060	5060	5060	0
82	20230629	175200	465419850	5060	5060	5060	5060	0
83	20230629	175100	465419850	5060	5060	5060	5060	0
84	20230629	175000	465419850	5060	5060	5060	5060	0
85	20230629	174900	465419850	5060	5060	5060	5060	0
86	20230629	174800	465419850	5060	5060	5060	5060	0
87	20230629	174700	465419850	5060	5060	5060	5060	0
88	20230629	174600	465419850	5060	5060	5060	5060	0
89	20230629	174500	465419850	5060	5060	5060	5060	0
90	20230629	174400	465419850	5060	5060	5060	5060	0
91	20230629	174300	465419850	5060	5060	5060	5060	0
92	20230629	174200	465419850	5060	5060	5060	5060	2968
93	20230629	174100	465419850	5060	5060	5060	5060	0
94	20230629	174000	465419850	5060	5060	5060	5060	0
95	20230629	173900	465419850	5060	5060	5060	5060	0
96	20230629	173800	465419850	5060	5060	5060	5060	0
97	20230629	173700	465419850	5060	5060	5060	5060	0
98	20230629	173600	465419850	5060	5060	5060	5060	0
99	20230629	173500	465419850	5060	5060	5060	5060	0
100	20230629	173400	465419850	5060	5060	5060	5060	0
101	20230629	173300	465419850	5060	5060	5060	5060	0
102	20230629	173200	465419850	5060	5060	5060	5060	0
103	20230629	173100	465419850	5060	5060	5060	5060	0
104	20230629	173000	465419850	5060	5060	5060	5060	0
105	20230629	172900	465419850	5060	5060	5060	5060	0
106	20230629	172800	465419850	5060	5060	5060	5060	0
107	20230629	172700	465419850	5060	5060	5060	5060	0
108	20230629	172600	465419850	5060	5060	5060	5060	0
109	20230629	172500	465419850	5060	5060	5060	5060	0
110	20230629	172400	465419850	5060	5060	5060	5060	0
111	20230629	172300	465419850	5060	5060	5060	5060	0
112	20230629	172200	465419850	5060	5060	5060	5060	0
113	20230629	172100	465419850	5060	5060	5060	5060	0
114	20230629	172000	465419850	5060	5060	5060	5060	0
115	20230629	171900	465419850	5060	5060	5060	5060	0
116	20230629	171800	465419850	5060	5060	5060	5060	0
117	20230629	171700	465419850	5060	5060	5060	5060	0
118	20230629	171600	465419850	5060	5060	5060	5060	0
119	20230629	171500	465419850	5060	5060	5060	5060	0
120	20230629	171400	465419850	5060	5060	5060	5060	0
121	20230629	171300	465419850	5060	5060	5060	5060	0
122	20230629	171200	465419850	5060	5060	5060	5060	2968
123	20230629	171100	465419850	5060	5060	5060	5060	0
124	20230629	171000	465419850	5060	5060	5060	5060	0
125	20230629	170900	465419850	5060	5060	5060	5060	0
126	20230629	170800	465419850	5060	5060	5060	5060	0
127	20230629	170700	465419850	5060	5060	5060	5060	0
128	20230629	170600	465419850	5060	5060	5060	5060	0
129	20230629	170500	465419850	5060	5060	5060	5060	0
130	20230629	170400	465419850	5060	5060	5060	5060	0
131	20230629	170300	465419850	5060	5060	5060	5060	0
132	20230629	170200	465419850	5060	5060	5060	5060	0
133	20230629	170100	465419850	5060	5060	5060	5060	0
134	20230629	170000	465419850	5060	5060	5060	5060	0
135	20230629	165900	465419850	5060	5060	5060	5060	0
136	20230629	165800	465419850	5060	5060	5060	5060	0
137	20230629	165700	465419850	5060	5060	5060	5060	0
138	20230629	165600	465419850	5060	5060	5060	5060	0
139	20230629	165500	465419850	5060	5060	5060	5060	0
140	20230629	165400	465419850	5060	5060	5060	5060	0
141	20230629	165300	465419850	5060	5060	5060	5060	0
142	20230629	165200	465419850	5060	5060	5060	5060	0
143	20230629	165100	465419850	5060	5060	5060	5060	0
144	20230629	165000	465419850	5060	5060	5060	5060	0
145	20230629	164900	465419850	5060	5060	5060	5060	0
146	20230629	164800	465419850	5060	5060	5060	5060	0
147	20230629	164700	465419850	5060	5060	5060	5060	0
148	20230629	164600	465419850	5060	5060	5060	5060	0
149	20230629	164500	465419850	5060	5060	5060	5060	0
150	20230629	164400	465419850	5060	5060	5060	5060	0
151	20230629	164300	465419850	5060	5060	5060	5060	0
152	20230629	164200	465419850	5060	5060	5060	5060	2968
153	20230629	164100	465419850	5060	5060	5060	5060	0
154	20230629	164000	465419850	5060	5060	5060	5060	0
155	20230629	163900	465419850	5060	5060	5060	5060	0
156	20230629	163800	465419850	5060	5060	5060	5060	0
157	20230629	163700	465419850	5060	5060	5060	5060	0
158	20230629	163600	465419850	5060	5060	5060	5060	0
159	20230629	163500	465419850	5060	5060	5060	5060	0
160	20230629	163400	465419850	5060	5060	5060	5060	0
161	20230629	163300	465419850	5060	5060	5060	5060	0
162	20230629	163200	465419850	5060	5060	5060	5060	0
163	20230629	163100	465419850	5060	5060	5060	5060	0
164	20230629	163000	465419850	5060	5060	5060	5060	0
165	20230629	162900	465419850	5060	5060	5060	5060	0
166	20230629	162800	465419850	5060	5060	5060	5060	0
167	20230629	162700	465419850	5060	5060	5060	5060	0
168	20230629	162600	465419850	5060	5060	5060	5060	0
169	20230629	162500	465419850	5060	5060	5060	5060	0
170	20230629	162400	465419850	5060	5060	5060	5060	0
171	20230629	162300	465419850	5060	5060	5060	5060	0
172	20230629	162200	465419850	5060	5060	5060	5060	0
173	20230629	162100	465419850	5060	5060	5060	5060	0
174	20230629	162000	465419850	5060	5060	5060	5060	0
175	20230629	161900	465419850	5060	5060	5060	5060	0
176	20230629	161800	465419850	5060	5060	5060	5060	0
177	20230629	161700	465419850	5060	5060	5060	5060	0
178	20230629	161600	465419850	5060	5060	5060	5060	0
179	20230629	161500	465419850	5060	5060	5060	5060	0
180	20230629	161400	465419850	5060	5060	5060	5060	0
181	20230629	161300	465419850	5060	5060	5060	5060	0
182	20230629	161200	465419850	5060	5060	5060	5060	2968
183	20230629	161100	465419850	5060	5060	5060	5060	0
184	20230629	161000	465419850	5060	5060	5060	5060	0
185	20230629	160900	465419850	5060	5060	5060	5060	0
186	20230629	160800	465419850	5060	5060	5060	5060	0
187	20230629	160700	465419850	5060	5060	5060	5060	0
188	20230629	160600	465419850	5060	5060	5060	5060	0
189	20230629	160500	465419850	5060	5060	5060	5060	0
190	20230629	160400	465419850	5060	5060	5060	5060	0
191	20230629	160300	465419850	5060	5060	5060	5060	0
192	20230629	160200	465419850	5060	5060	5060	5060	0
193	20230629	160100	465419850	5060	5060	5060	5060	0
194	20230629	160000	465419850	5060	5060	5060	5060	0
195	20230629	155900	465419850	5060	5060	5060	5060	0
196	20230629	155800	465419850	5060	5060	5060	5060	0
197	20230629	155700	465419850	5060	5060	5060	5060	0
198	20230629	155600	465419850	5060	5060	5060	5060	0
199	20230629	155500	465419850	5060	5060	5060	5060	0
200	20230629	155400	465419850	5060	5060	5060	5060	0
201	20230629	155300	465419850	5060	5060	5060	5060	0
202	20230629	155200	465419850	5060	5060	5060	5060	0
203	20230629	155100	465419850	5060	5060	5060	5060	0
204	20230629	155000	465419850	5060	5060	5060	5060	0
205	20230629	154900	465419850	5060	5060	5060	5060	0
206	20230629	154800	465419850	5060	5060	5060	5060	0
207	20230629	154700	465419850	5060	5060	5060	5060	0
208	20230629	154600	465419850	5060	5060	5060	5060	0
209	20230629	154500	465419850	5060	5060	5060	5060	0
210	20230629	154400	465419850	5060	5060	5060	5060	0
211	20230629	154300	465419850	5060	5060	5060	5060	0
212	20230629	154200	465419850	5060	5060	5060	5060	2968
213	20230629	154100	465419850	5060	5060	5060	5060	0
214	20230629	154000	465419850	5060	5060	5060	5060	0
215	20230629	153900	465419850	5060	5060	5060	5060	0
216	20230629	153800	465419850	5060	5060	5060	5060	0
217	20230629	153700	465419850	5060	5060	5060	5060	0
218	20230629	153600	465419850	5060	5060	5060	5060	0
219	20230629	153500	465419850	5060	5060	5060	5060	0
220	20230629	153400	465419850	5060	5060	5060	5060	0
221	20230629	153300	465419850	5060	5060	5060	5060	0
222	20230629	153200	465419850	5060	5060	5060	5060	0
223	20230629	153100	465419850	5060	5060	5060	5060	0
224	20230629	153000	465419850	5060	5060	5060	5060	2968
225	20230629	152900	450401770	5070	5070	5070	5070	0
226	20230629	152800	450401770	5070	5070	5070	5070	0
227	20230629	152700	450401770	5070	5070	5070	5070	0
228	20230629	152600	450401770	5070	5070	5070	5070	0
229	20230629	152500	450401770	5070	5070	5070	5070	0
230	20230629	152400	450401770	5070	5070	5070	5070	0
231	20230629	152300	450401770	5070	5070	5070	5070	0
232	20230629	152200	450401770	5070	5070	5070	5070	0
233	20230629	152100	450401770	5070	5070	5070	5070	0
234	20230629	152000	450401770	5070	5070	5070	5070	0
235	20230629	151900	450401770	5070	5090	5090	5060	1717
236	20230629	151800	441697330	5120	5100	5120	5070	1029
237	20230629	151700	436454120	5100	5110	5110	5100	200
238	20230629	151600	435433120	5110	5100	5110	5100	113
239	20230629	151500	434855700	5120	5110	5120	5110	3036
240	20230629	151400	419316250	5110	5110	5110	5110	0
241	20230629	151300	419316250	5110	5110	5110	5110	14
242	20230629	151200	419244710	5100	5100	5100	5100	4
243	20230629	151100	419224310	5100	5100	5100	5100	100
244	20230629	151000	418714310	5090	5090	5090	5090	735
245	20230629	150900	414973160	5080	5080	5080	5080	0
246	20230629	150800	414973160	5080	5090	5090	5080	163
247	20230629	150700	414144120	5090	5090	5090	5090	0
248	20230629	150600	414144120	5090	5090	5090	5090	0
249	20230629	150500	414144120	5090	5090	5090	5090	51
250	20230629	150400	413884530	5090	5090	5090	5090	0
251	20230629	150300	413884530	5090	5090	5090	5090	0
252	20230629	150200	413884530	5090	5090	5090	5090	49
253	20230629	150100	413635120	5090	5090	5090	5090	1000
254	20230629	150000	408545120	5080	5090	5090	5080	57
255	20230629	145900	408255460	5080	5080	5080	5080	0
256	20230629	145800	408255460	5080	5080	5080	5080	0
257	20230629	145700	408255460	5080	5080	5080	5080	0
258	20230629	145600	408255460	5080	5080	5080	5080	0
259	20230629	145500	408255460	5080	5080	5080	5080	0
260	20230629	145400	408255460	5080	5080	5080	5080	0
261	20230629	145300	408255460	5080	5080	5080	5080	0
262	20230629	145200	408255460	5080	5080	5080	5080	769
263	20230629	145100	404348940	5080	5080	5080	5080	0
264	20230629	145000	404348940	5080	5080	5080	5080	0
265	20230629	144900	404348940	5080	5080	5080	5080	0
266	20230629	144800	404348940	5080	5080	5080	5080	0
267	20230629	144700	404348940	5080	5080	5080	5080	0
268	20230629	144600	404348940	5080	5080	5080	5080	1548
269	20230629	144500	396485100	5080	5080	5080	5080	0
270	20230629	144400	396485100	5080	5080	5080	5080	0
271	20230629	144300	396485100	5080	5080	5080	5080	0
272	20230629	144200	396485100	5080	5080	5080	5080	0
273	20230629	144100	396485100	5080	5080	5080	5080	0
274	20230629	144000	396485100	5080	5080	5080	5080	0
275	20230629	143900	396485100	5080	5080	5080	5080	100
276	20230629	143800	395977100	5090	5090	5090	5090	33
277	20230629	143700	395809130	5080	5080	5080	5080	0
278	20230629	143600	395809130	5080	5080	5080	5080	0
279	20230629	143500	395809130	5080	5080	5080	5080	0
280	20230629	143400	395809130	5080	5080	5080	5080	0
281	20230629	143300	395809130	5080	5080	5080	5080	0
282	20230629	143200	395809130	5080	5090	5090	5080	421
283	20230629	143100	393669390	5090	5090	5090	5090	63
284	20230629	143000	393348720	5120	5120	5120	5120	976
285	20230629	142900	388351600	5120	5120	5120	5120	0
286	20230629	142800	388351600	5120	5120	5120	5120	0
287	20230629	142700	388351600	5120	5120	5120	5120	0
288	20230629	142600	388351600	5120	5120	5120	5120	0
289	20230629	142500	388351600	5120	5120	5120	5120	0
290	20230629	142400	388351600	5120	5110	5120	5110	20
291	20230629	142300	388249390	5120	5120	5120	5120	0
292	20230629	142200	388249390	5120	5120	5120	5120	0
293	20230629	142100	388249390	5120	5120	5120	5120	0
294	20230629	142000	388249390	5120	5120	5120	5120	0
295	20230629	141900	388249390	5120	5120	5120	5120	0
296	20230629	141800	388249390	5120	5120	5120	5120	0
297	20230629	141700	388249390	5120	5120	5120	5120	1
298	20230629	141600	388244270	5100	5100	5100	5100	0
299	20230629	141500	388244270	5100	5100	5100	5100	11
300	20230629	141400	388188170	5100	5070	5100	5070	4832
301	20230629	141300	363636700	5060	5060	5060	5060	13
302	20230629	141200	363570920	5060	5060	5060	5060	100
303	20230629	141100	363064920	5060	5060	5060	5060	332
304	20230629	141000	361385000	5060	5070	5080	5060	262
305	20230629	140900	360057900	5070	5070	5070	5070	0
306	20230629	140800	360057900	5070	5070	5070	5070	196
307	20230629	140700	359064180	5080	5080	5080	5080	8
308	20230629	140600	359023540	5080	5080	5080	5080	62
309	20230629	140500	358708580	5080	5080	5080	5080	0
310	20230629	140400	358708580	5080	5080	5080	5080	300
311	20230629	140300	357184580	5080	5080	5080	5080	0
312	20230629	140200	357184580	5080	5090	5090	5080	1679
313	20230629	140100	348654260	5080	5080	5080	5080	0
314	20230629	140000	348654260	5080	5080	5080	5080	0
315	20230629	135900	348654260	5080	5080	5080	5080	0
316	20230629	135800	348654260	5080	5080	5080	5080	0
317	20230629	135700	348654260	5080	5080	5080	5080	182
318	20230629	135600	347729700	5080	5080	5080	5080	0
319	20230629	135500	347729700	5080	5080	5080	5080	217
320	20230629	135400	346627340	5090	5090	5090	5090	0
321	20230629	135300	346627340	5090	5090	5090	5090	197
322	20230629	135200	345624610	5090	5090	5090	5090	100
323	20230629	135100	345115610	5090	5090	5090	5090	700
324	20230629	135000	341552610	5080	5080	5080	5080	0
325	20230629	134900	341552610	5080	5080	5080	5080	94
326	20230629	134800	341075090	5080	5080	5080	5080	211
327	20230629	134700	340003210	5090	5090	5090	5090	0
328	20230629	134600	340003210	5090	5090	5090	5090	1
329	20230629	134500	339998120	5090	5090	5090	5090	0
330	20230629	134400	339998120	5090	5090	5090	5090	0
331	20230629	134300	339998120	5090	5090	5090	5090	0
332	20230629	134200	339998120	5090	5090	5090	5090	0
333	20230629	134100	339998120	5090	5090	5090	5090	0
334	20230629	134000	339998120	5090	5090	5090	5090	0
335	20230629	133900	339998120	5090	5090	5090	5090	4
336	20230629	133800	339977760	5080	5080	5080	5080	3
337	20230629	133700	339962520	5090	5090	5090	5090	0
338	20230629	133600	339962520	5090	5080	5090	5080	113
339	20230629	133500	339388320	5080	5080	5080	5080	2
340	20230629	133400	339378160	5100	5100	5100	5100	0
341	20230629	133300	339378160	5100	5100	5100	5100	0
342	20230629	133200	339378160	5100	5100	5100	5100	0
343	20230629	133100	339378160	5100	5100	5100	5100	0
344	20230629	133000	339378160	5100	5100	5100	5100	0
345	20230629	132900	339378160	5100	5100	5100	5100	5
346	20230629	132800	339352660	5100	5100	5100	5100	0
347	20230629	132700	339352660	5100	5100	5100	5100	0
348	20230629	132600	339352660	5100	5080	5100	5080	532
349	20230629	132500	336650060	5090	5090	5090	5090	35
350	20230629	132400	336471910	5080	5080	5080	5080	0
351	20230629	132300	336471910	5080	5080	5080	5080	123
352	20230629	132200	335847070	5090	5090	5090	5090	0
353	20230629	132100	335847070	5090	5090	5090	5090	178
354	20230629	132000	334941050	5090	5090	5090	5090	2
355	20230629	131900	334930870	5090	5090	5090	5090	0
356	20230629	131800	334930870	5090	5090	5090	5090	50
357	20230629	131700	334676370	5090	5090	5090	5090	71
358	20230629	131600	334314980	5090	5090	5090	5090	0
359	20230629	131500	334314980	5090	5090	5090	5090	0
360	20230629	131400	334314980	5090	5090	5090	5090	0
361	20230629	131300	334314980	5090	5090	5090	5090	0
362	20230629	131200	334314980	5090	5090	5090	5090	0
363	20230629	131100	334314980	5090	5090	5090	5090	0
364	20230629	131000	334314980	5090	5090	5090	5090	78
365	20230629	130900	333917960	5090	5090	5090	5090	0
366	20230629	130800	333917960	5090	5090	5090	5090	0
367	20230629	130700	333917960	5090	5090	5090	5090	1
368	20230629	130600	333912870	5090	5090	5090	5090	0
369	20230629	130500	333912870	5090	5090	5090	5090	10
370	20230629	130400	333861970	5090	5090	5090	5090	0
371	20230629	130300	333861970	5090	5090	5090	5090	0
372	20230629	130200	333861970	5090	5090	5090	5090	0
373	20230629	130100	333861970	5090	5090	5090	5090	0
374	20230629	130000	333861970	5090	5090	5090	5090	0
375	20230629	125900	333861970	5090	5080	5090	5080	112
376	20230629	125800	333292980	5070	5070	5070	5070	11
377	20230629	125700	333237210	5060	5060	5060	5060	0
378	20230629	125600	333237210	5060	5070	5070	5060	635
379	20230629	125500	330023710	5070	5060	5070	5060	594
380	20230629	125400	327013070	5070	5070	5070	5070	0
381	20230629	125300	327013070	5070	5070	5070	5070	2348
382	20230629	125200	315108710	5060	5060	5060	5060	7
383	20230629	125100	315073290	5060	5060	5060	5060	0
384	20230629	125000	315073290	5060	5060	5060	5060	100
385	20230629	124900	314567290	5060	5060	5060	5060	653
386	20230629	124800	311263110	5060	5070	5070	5060	649
387	20230629	124700	307976290	5070	5070	5070	5070	3
388	20230629	124600	307961080	5070	5070	5070	5070	0
389	20230629	124500	307961080	5070	5070	5070	5070	0
390	20230629	124400	307961080	5070	5070	5070	5070	100
391	20230629	124300	307454080	5070	5070	5070	5070	0
392	20230629	124200	307454080	5070	5070	5070	5070	113
393	20230629	124100	306881170	5070	5070	5070	5070	1
394	20230629	124000	306876100	5100	5100	5100	5100	4
395	20230629	123900	306855700	5070	5090	5090	5070	4763
396	20230629	123800	282693470	5100	5100	5100	5100	0
397	20230629	123700	282693470	5100	5100	5100	5100	0
398	20230629	123600	282693470	5100	5100	5100	5100	0
399	20230629	123500	282693470	5100	5100	5100	5100	117
400	20230629	123400	282096770	5100	5100	5100	5100	0
401	20230629	123300	282096770	5100	5100	5100	5100	7
402	20230629	123200	282061070	5100	5100	5100	5100	4
403	20230629	123100	282040670	5100	5100	5100	5100	0
404	20230629	123000	282040670	5100	5100	5100	5100	4
405	20230629	122900	282020270	5100	5100	5100	5100	0
406	20230629	122800	282020270	5100	5100	5100	5100	20
407	20230629	122700	281918270	5100	5100	5100	5100	66
408	20230629	122600	281581670	5100	5100	5100	5100	4
409	20230629	122500	281561270	5100	5100	5100	5100	1
410	20230629	122400	281556170	5100	5100	5100	5100	0
411	20230629	122300	281556170	5100	5100	5100	5100	0
412	20230629	122200	281556170	5100	5100	5100	5100	0
413	20230629	122100	281556170	5100	5100	5100	5100	1
414	20230629	122000	281551070	5100	5090	5100	5090	14
415	20230629	121900	281479800	5080	5080	5080	5080	0
416	20230629	121800	281479800	5080	5080	5080	5080	115
417	20230629	121700	280895600	5080	5080	5080	5080	0
418	20230629	121600	280895600	5080	5080	5080	5080	4
419	20230629	121500	280875280	5070	5080	5080	5070	100
420	20230629	121400	280367580	5070	5080	5080	5070	1127
421	20230629	121300	274653320	5080	5080	5080	5080	68
422	20230629	121200	274307880	5090	5090	5090	5090	4
423	20230629	121100	274287520	5080	5080	5080	5080	0
424	20230629	121000	274287520	5080	5080	5080	5080	0
425	20230629	120900	274287520	5080	5080	5080	5080	1
426	20230629	120800	274282440	5080	5080	5080	5080	23
427	20230629	120700	274165600	5080	5080	5080	5080	240
428	20230629	120600	272946400	5090	5090	5090	5090	1
429	20230629	120500	272941310	5080	5080	5080	5080	0
430	20230629	120400	272941310	5080	5080	5080	5080	0
431	20230629	120300	272941310	5080	5080	5080	5080	19
432	20230629	120200	272844790	5080	5080	5080	5080	19
433	20230629	120100	272748270	5090	5090	5090	5090	0
434	20230629	120000	272748270	5090	5080	5090	5070	612
435	20230629	115900	269642510	5080	5080	5080	5080	0
436	20230629	115800	269642510	5080	5080	5080	5080	821
437	20230629	115700	265471830	5080	5080	5080	5080	0
438	20230629	115600	265471830	5080	5080	5080	5080	0
439	20230629	115500	265471830	5080	5080	5080	5080	1
440	20230629	115400	265466750	5090	5090	5090	5090	0
441	20230629	115300	265466750	5090	5090	5090	5090	0
442	20230629	115200	265466750	5090	5090	5090	5090	18
443	20230629	115100	265375130	5090	5090	5090	5090	0
444	20230629	115000	265375130	5090	5090	5090	5090	0
445	20230629	114900	265375130	5090	5080	5090	5080	12
446	20230629	114800	265314120	5080	5080	5080	5080	89
447	20230629	114700	264862000	5080	5080	5080	5080	0
448	20230629	114600	264862000	5080	5080	5080	5080	0
449	20230629	114500	264862000	5080	5080	5080	5080	5
450	20230629	114400	264836600	5080	5080	5080	5080	292
451	20230629	114300	263353240	5080	5080	5080	5080	0
452	20230629	114200	263353240	5080	5080	5080	5080	0
453	20230629	114100	263353240	5080	5080	5080	5080	5
454	20230629	114000	263327840	5080	5080	5080	5080	0
455	20230629	113900	263327840	5080	5100	5100	5080	1405
456	20230629	113800	256179420	5100	5100	5100	5100	0
457	20230629	113700	256179420	5100	5100	5100	5100	0
458	20230629	113600	256179420	5100	5100	5100	5100	5
459	20230629	113500	256153920	5110	5110	5110	5110	0
460	20230629	113400	256153920	5110	5110	5110	5110	0
461	20230629	113300	256153920	5110	5110	5110	5110	0
462	20230629	113200	256153920	5110	5110	5110	5110	0
463	20230629	113100	256153920	5110	5090	5110	5090	13
464	20230629	113000	256087620	5080	5080	5080	5080	5
465	20230629	112900	256062220	5080	5080	5080	5080	0
466	20230629	112800	256062220	5080	5080	5080	5080	5
467	20230629	112700	256036820	5080	5080	5080	5080	0
468	20230629	112600	256036820	5080	5080	5080	5080	19
469	20230629	112500	255940300	5080	5080	5080	5080	12
470	20230629	112400	255879340	5060	5060	5060	5060	0
471	20230629	112300	255879340	5060	5060	5060	5060	0
472	20230629	112200	255879340	5060	5060	5060	5060	0
473	20230629	112100	255879340	5060	5060	5060	5060	0
474	20230629	112000	255879340	5060	5070	5070	5060	1221
475	20230629	111900	249696200	5070	5070	5070	5070	0
476	20230629	111800	249696200	5070	5070	5070	5070	1
477	20230629	111700	249691130	5070	5070	5070	5070	0
478	20230629	111600	249691130	5070	5070	5070	5070	312
479	20230629	111500	248109290	5060	5090	5090	5060	3056
480	20230629	111400	232597440	5090	5090	5090	5090	20
481	20230629	111300	232495640	5090	5090	5090	5090	20
482	20230629	111200	232393840	5090	5090	5090	5090	548
483	20230629	111100	229604520	5090	5090	5090	5090	10
484	20230629	111000	229553620	5090	5090	5090	5090	247
485	20230629	110900	228296390	5090	5090	5090	5090	35
486	20230629	110800	228118240	5090	5090	5090	5090	40
487	20230629	110700	227914640	5090	5090	5090	5090	934
488	20230629	110600	223160580	5090	5090	5090	5090	25
489	20230629	110500	223033330	5100	5100	5100	5100	598
490	20230629	110400	219983530	5100	5100	5100	5100	0
491	20230629	110300	219983530	5100	5100	5100	5100	128
492	20230629	110200	219330730	5110	5110	5110	5110	0
493	20230629	110100	219330730	5110	5110	5110	5110	8
494	20230629	110000	219289850	5120	5120	5120	5120	0
495	20230629	105900	219289850	5120	5120	5120	5120	0
496	20230629	105800	219289850	5120	5120	5120	5120	2
497	20230629	105700	219279610	5100	5100	5100	5100	0
498	20230629	105600	219279610	5100	5100	5100	5100	0
499	20230629	105500	219279610	5100	5100	5100	5100	200
500	20230629	105400	218259610	5100	5100	5100	5100	0
501	20230629	105300	218259610	5100	5100	5100	5100	0
502	20230629	105200	218259610	5100	5110	5110	5100	287
503	20230629	105100	216795870	5100	5100	5100	5100	0
504	20230629	105000	216795870	5100	5100	5100	5100	0
505	20230629	104900	216795870	5100	5100	5100	5100	0
506	20230629	104800	216795870	5100	5100	5100	5100	130
507	20230629	104700	216132870	5100	5100	5100	5100	0
508	20230629	104600	216132870	5100	5100	5100	5100	0
509	20230629	104500	216132870	5100	5100	5100	5100	75
510	20230629	104400	215750370	5100	5100	5100	5100	12
511	20230629	104300	215689170	5100	5100	5100	5100	1273
512	20230629	104200	209196870	5110	5110	5110	5110	25
513	20230629	104100	209069120	5110	5110	5110	5110	2328
514	20230629	104000	197173040	5120	5120	5120	5120	0
515	20230629	103900	197173040	5120	5120	5120	5120	628
516	20230629	103800	193957680	5120	5120	5120	5120	0
517	20230629	103700	193957680	5120	5120	5120	5120	293
518	20230629	103600	192457520	5140	5140	5140	5140	192
519	20230629	103500	191470640	5140	5140	5140	5140	0
520	20230629	103400	191470640	5140	5140	5140	5140	0
521	20230629	103300	191470640	5140	5140	5140	5140	3
522	20230629	103200	191455220	5110	5120	5120	5110	13
523	20230629	103100	191388710	5110	5120	5120	5110	195
524	20230629	103000	190391700	5110	5130	5130	5110	863
525	20230629	102900	185967170	5140	5140	5140	5140	0
526	20230629	102800	185967170	5140	5140	5140	5140	5
527	20230629	102700	185941470	5140	5140	5140	5130	371
528	20230629	102600	184036730	5140	5130	5140	5130	151
529	20230629	102500	183261100	5110	5110	5110	5110	2
530	20230629	102400	183250880	5120	5120	5120	5120	0
531	20230629	102300	183250880	5120	5130	5130	5120	9
532	20230629	102200	183204790	5110	5110	5110	5110	1
533	20230629	102100	183199680	5140	5140	5140	5140	0
534	20230629	102000	183199680	5140	5140	5140	5140	0
535	20230629	101900	183199680	5140	5140	5140	5140	1
536	20230629	101800	183194540	5110	5110	5110	5110	10
537	20230629	101700	183143440	5140	5120	5140	5110	450
538	20230629	101600	180843900	5120	5120	5120	5120	0
539	20230629	101500	180843900	5120	5120	5120	5120	70
540	20230629	101400	180485500	5120	5130	5130	5120	224
541	20230629	101300	179336390	5130	5130	5130	5130	0
542	20230629	101200	179336390	5130	5130	5130	5130	1
543	20230629	101100	179331260	5100	5100	5100	5100	0
544	20230629	101000	179331260	5100	5110	5110	5100	500
545	20230629	100900	176778240	5110	5120	5120	5110	1690
546	20230629	100800	168142330	5110	5110	5110	5110	0
547	20230629	100700	168142330	5110	5110	5110	5110	6
548	20230629	100600	168111670	5140	5140	5140	5140	0
549	20230629	100500	168111670	5140	5140	5140	5140	0
550	20230629	100400	168111670	5140	5140	5140	5140	1
551	20230629	100300	168106530	5110	5140	5140	5110	17
552	20230629	100200	168019210	5120	5120	5120	5120	10
553	20230629	100100	167968010	5110	5130	5130	5110	471
554	20230629	100000	165556650	5130	5130	5130	5130	200
555	20230629	095900	164530650	5130	5130	5130	5130	0
556	20230629	095800	164530650	5130	5130	5130	5130	0
557	20230629	095700	164530650	5130	5130	5130	5130	29
558	20230629	095600	164381880	5130	5130	5130	5130	21
559	20230629	095500	164274150	5140	5140	5140	5140	100
560	20230629	095400	163760150	5130	5130	5130	5130	24
561	20230629	095300	163637030	5140	5140	5140	5140	736
562	20230629	095200	159853990	5140	5140	5140	5140	40
563	20230629	095100	159648390	5140	5140	5140	5140	60
564	20230629	095000	159339990	5150	5150	5150	5150	1
565	20230629	094900	159334840	5120	5150	5150	5120	349
566	20230629	094800	157540590	5140	5160	5160	5130	729
567	20230629	094700	153783710	5160	5160	5160	5160	141
568	20230629	094600	153056150	5150	5150	5150	5150	130
569	20230629	094500	152386650	5150	5150	5160	5150	105
570	20230629	094400	151845300	5160	5160	5160	5160	151
571	20230629	094300	151066140	5150	5160	5160	5150	52
572	20230629	094200	150797920	5160	5140	5160	5140	1484
573	20230629	094100	143155080	5140	5130	5140	5130	22
574	20230629	094000	143042030	5130	5130	5130	5130	1
575	20230629	093900	143036900	5130	5130	5130	5130	5
576	20230629	093800	143011250	5130	5130	5130	5130	176
577	20230629	093700	142108370	5130	5130	5130	5130	5
578	20230629	093600	142082720	5130	5110	5130	5110	37
579	20230629	093500	141893630	5100	5120	5120	5100	949
580	20230629	093400	137045330	5130	5130	5130	5130	0
581	20230629	093300	137045330	5130	5120	5130	5120	211
582	20230629	093200	135965000	5120	5120	5120	5120	7
583	20230629	093100	135929160	5130	5130	5130	5130	2
584	20230629	093000	135918900	5130	5130	5130	5130	5
585	20230629	092900	135893250	5130	5130	5130	5130	1
586	20230629	092800	135888120	5100	5110	5110	5100	658
587	20230629	092700	132532300	5110	5120	5120	5110	855
588	20230629	092600	128162740	5110	5130	5130	5110	1104
589	20230629	092500	122511650	5130	5130	5130	5130	144
590	20230629	092400	121772930	5130	5140	5140	5130	51
591	20230629	092300	121510800	5140	5120	5140	5120	321
592	20230629	092200	119866820	5120	5140	5140	5110	169
593	20230629	092100	119001930	5140	5110	5140	5110	381
594	20230629	092000	117052470	5110	5110	5110	5110	0
595	20230629	091900	117052470	5110	5110	5110	5100	126
596	20230629	091800	116409160	5100	5110	5110	5100	195
597	20230629	091700	115414290	5110	5110	5110	5110	1073
598	20230629	091600	109931260	5100	5110	5110	5100	159
599	20230629	091500	109120350	5140	5120	5140	5090	468
600	20230629	091400	106732900	5100	5110	5110	5100	792
601	20230629	091300	102691430	5110	5120	5120	5110	384
602	20230629	091200	100728330	5120	5120	5120	5120	126
603	20230629	091100	100083210	5140	5120	5140	5110	871
604	20230629	091000	95628590	5140	5100	5140	5100	304
605	20230629	090900	94074840	5100	5130	5130	5100	3138
606	20230629	090800	78011410	5120	5120	5120	5120	27
607	20230629	090700	77873170	5120	5120	5120	5110	1296
608	20230629	090600	71249670	5110	5130	5130	5110	1224
609	20230629	090500	64987710	5150	5130	5150	5130	192
610	20230629	090400	64000430	5130	5150	5160	5130	526
611	20230629	090300	61293480	5150	5110	5150	5090	1208
612	20230629	090200	55117780	5100	5130	5130	5100	5529
613	20230629	090100	26879300	5120	5160	5200	5120	2685
614	20230629	090000	13041880	5160	5130	5160	5130	2188