KissMeData/301300/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	203400	544038680	8830	8830	8830	8830	1575
3	20230627	203300	544038680	8830	8830	8830	8830	0
4	20230627	203200	544038680	8830	8830	8830	8830	0
5	20230627	203100	544038680	8830	8830	8830	8830	0
6	20230627	203000	544038680	8830	8830	8830	8830	0
7	20230627	202900	544038680	8830	8830	8830	8830	0
8	20230627	202800	544038680	8830	8830	8830	8830	0
9	20230627	202700	544038680	8830	8830	8830	8830	0
10	20230627	202600	544038680	8830	8830	8830	8830	0
11	20230627	202500	544038680	8830	8830	8830	8830	0
12	20230627	202400	544038680	8830	8830	8830	8830	0
13	20230627	202300	544038680	8830	8830	8830	8830	0
14	20230627	202200	544038680	8830	8830	8830	8830	0
15	20230627	202100	544038680	8830	8830	8830	8830	0
16	20230627	202000	544038680	8830	8830	8830	8830	0
17	20230627	201900	544038680	8830	8830	8830	8830	0
18	20230627	201800	544038680	8830	8830	8830	8830	0
19	20230627	201700	544038680	8830	8830	8830	8830	0
20	20230627	201600	544038680	8830	8830	8830	8830	0
21	20230627	201500	544038680	8830	8830	8830	8830	0
22	20230627	201400	544038680	8830	8830	8830	8830	0
23	20230627	201300	544038680	8830	8830	8830	8830	0
24	20230627	201200	544038680	8830	8830	8830	8830	0
25	20230627	201100	544038680	8830	8830	8830	8830	0
26	20230627	201000	544038680	8830	8830	8830	8830	0
27	20230627	200900	544038680	8830	8830	8830	8830	0
28	20230627	200800	544038680	8830	8830	8830	8830	0
29	20230627	200700	544038680	8830	8830	8830	8830	0
30	20230627	200600	544038680	8830	8830	8830	8830	0
31	20230627	200500	544038680	8830	8830	8830	8830	0
32	20230627	200400	544038680	8830	8830	8830	8830	1575
33	20230627	200300	544038680	8830	8830	8830	8830	0
34	20230627	200200	544038680	8830	8830	8830	8830	0
35	20230627	200100	544038680	8830	8830	8830	8830	0
36	20230627	200000	544038680	8830	8830	8830	8830	0
37	20230627	195900	544038680	8830	8830	8830	8830	0
38	20230627	195800	544038680	8830	8830	8830	8830	0
39	20230627	195700	544038680	8830	8830	8830	8830	0
40	20230627	195600	544038680	8830	8830	8830	8830	0
41	20230627	195500	544038680	8830	8830	8830	8830	0
42	20230627	195400	544038680	8830	8830	8830	8830	0
43	20230627	195300	544038680	8830	8830	8830	8830	0
44	20230627	195200	544038680	8830	8830	8830	8830	0
45	20230627	195100	544038680	8830	8830	8830	8830	0
46	20230627	195000	544038680	8830	8830	8830	8830	0
47	20230627	194900	544038680	8830	8830	8830	8830	0
48	20230627	194800	544038680	8830	8830	8830	8830	0
49	20230627	194700	544038680	8830	8830	8830	8830	0
50	20230627	194600	544038680	8830	8830	8830	8830	0
51	20230627	194500	544038680	8830	8830	8830	8830	0
52	20230627	194400	544038680	8830	8830	8830	8830	0
53	20230627	194300	544038680	8830	8830	8830	8830	0
54	20230627	194200	544038680	8830	8830	8830	8830	0
55	20230627	194100	544038680	8830	8830	8830	8830	0
56	20230627	194000	544038680	8830	8830	8830	8830	0
57	20230627	193900	544038680	8830	8830	8830	8830	0
58	20230627	193800	544038680	8830	8830	8830	8830	0
59	20230627	193700	544038680	8830	8830	8830	8830	0
60	20230627	193600	544038680	8830	8830	8830	8830	0
61	20230627	193500	544038680	8830	8830	8830	8830	0
62	20230627	193400	544038680	8830	8830	8830	8830	1575
63	20230627	193300	544038680	8830	8830	8830	8830	0
64	20230627	193200	544038680	8830	8830	8830	8830	0
65	20230627	193100	544038680	8830	8830	8830	8830	0
66	20230627	193000	544038680	8830	8830	8830	8830	0
67	20230627	192900	544038680	8830	8830	8830	8830	0
68	20230627	192800	544038680	8830	8830	8830	8830	0
69	20230627	192700	544038680	8830	8830	8830	8830	0
70	20230627	192600	544038680	8830	8830	8830	8830	0
71	20230627	192500	544038680	8830	8830	8830	8830	0
72	20230627	192400	544038680	8830	8830	8830	8830	0
73	20230627	192300	544038680	8830	8830	8830	8830	0
74	20230627	192200	544038680	8830	8830	8830	8830	0
75	20230627	192100	544038680	8830	8830	8830	8830	0
76	20230627	192000	544038680	8830	8830	8830	8830	0
77	20230627	191900	544038680	8830	8830	8830	8830	0
78	20230627	191800	544038680	8830	8830	8830	8830	0
79	20230627	191700	544038680	8830	8830	8830	8830	0
80	20230627	191600	544038680	8830	8830	8830	8830	0
81	20230627	191500	544038680	8830	8830	8830	8830	0
82	20230627	191400	544038680	8830	8830	8830	8830	0
83	20230627	191300	544038680	8830	8830	8830	8830	0
84	20230627	191200	544038680	8830	8830	8830	8830	0
85	20230627	191100	544038680	8830	8830	8830	8830	0
86	20230627	191000	544038680	8830	8830	8830	8830	0
87	20230627	190900	544038680	8830	8830	8830	8830	0
88	20230627	190800	544038680	8830	8830	8830	8830	0
89	20230627	190700	544038680	8830	8830	8830	8830	0
90	20230627	190600	544038680	8830	8830	8830	8830	0
91	20230627	190500	544038680	8830	8830	8830	8830	0
92	20230627	190400	544038680	8830	8830	8830	8830	1575
93	20230627	190300	544038680	8830	8830	8830	8830	0
94	20230627	190200	544038680	8830	8830	8830	8830	0
95	20230627	190100	544038680	8830	8830	8830	8830	0
96	20230627	190000	544038680	8830	8830	8830	8830	0
97	20230627	185900	544038680	8830	8830	8830	8830	0
98	20230627	185800	544038680	8830	8830	8830	8830	0
99	20230627	185700	544038680	8830	8830	8830	8830	0
100	20230627	185600	544038680	8830	8830	8830	8830	0
101	20230627	185500	544038680	8830	8830	8830	8830	0
102	20230627	185400	544038680	8830	8830	8830	8830	0
103	20230627	185300	544038680	8830	8830	8830	8830	0
104	20230627	185200	544038680	8830	8830	8830	8830	0
105	20230627	185100	544038680	8830	8830	8830	8830	0
106	20230627	185000	544038680	8830	8830	8830	8830	0
107	20230627	184900	544038680	8830	8830	8830	8830	0
108	20230627	184800	544038680	8830	8830	8830	8830	0
109	20230627	184700	544038680	8830	8830	8830	8830	0
110	20230627	184600	544038680	8830	8830	8830	8830	0
111	20230627	184500	544038680	8830	8830	8830	8830	0
112	20230627	184400	544038680	8830	8830	8830	8830	0
113	20230627	184300	544038680	8830	8830	8830	8830	0
114	20230627	184200	544038680	8830	8830	8830	8830	0
115	20230627	184100	544038680	8830	8830	8830	8830	0
116	20230627	184000	544038680	8830	8830	8830	8830	0
117	20230627	183900	544038680	8830	8830	8830	8830	0
118	20230627	183800	544038680	8830	8830	8830	8830	0
119	20230627	183700	544038680	8830	8830	8830	8830	0
120	20230627	183600	544038680	8830	8830	8830	8830	0
121	20230627	183500	544038680	8830	8830	8830	8830	0
122	20230627	183400	544038680	8830	8830	8830	8830	1575
123	20230627	183300	544038680	8830	8830	8830	8830	0
124	20230627	183200	544038680	8830	8830	8830	8830	0
125	20230627	183100	544038680	8830	8830	8830	8830	0
126	20230627	183000	544038680	8830	8830	8830	8830	0
127	20230627	182900	544038680	8830	8830	8830	8830	0
128	20230627	182800	544038680	8830	8830	8830	8830	0
129	20230627	182700	544038680	8830	8830	8830	8830	0
130	20230627	182600	544038680	8830	8830	8830	8830	0
131	20230627	182500	544038680	8830	8830	8830	8830	0
132	20230627	182400	544038680	8830	8830	8830	8830	0
133	20230627	182300	544038680	8830	8830	8830	8830	0
134	20230627	182200	544038680	8830	8830	8830	8830	0
135	20230627	182100	544038680	8830	8830	8830	8830	0
136	20230627	182000	544038680	8830	8830	8830	8830	0
137	20230627	181900	544038680	8830	8830	8830	8830	0
138	20230627	181800	544038680	8830	8830	8830	8830	0
139	20230627	181700	544038680	8830	8830	8830	8830	0
140	20230627	181600	544038680	8830	8830	8830	8830	0
141	20230627	181500	544038680	8830	8830	8830	8830	0
142	20230627	181400	544038680	8830	8830	8830	8830	0
143	20230627	181300	544038680	8830	8830	8830	8830	0
144	20230627	181200	544038680	8830	8830	8830	8830	0
145	20230627	181100	544038680	8830	8830	8830	8830	0
146	20230627	181000	544038680	8830	8830	8830	8830	0
147	20230627	180900	544038680	8830	8830	8830	8830	0
148	20230627	180800	544038680	8830	8830	8830	8830	0
149	20230627	180700	544038680	8830	8830	8830	8830	0
150	20230627	180600	544038680	8830	8830	8830	8830	0
151	20230627	180500	544038680	8830	8830	8830	8830	0
152	20230627	180400	544038680	8830	8830	8830	8830	1575
153	20230627	180300	544038680	8830	8830	8830	8830	0
154	20230627	180200	544038680	8830	8830	8830	8830	0
155	20230627	180100	544038680	8830	8830	8830	8830	0
156	20230627	180000	544038680	8830	8830	8830	8830	0
157	20230627	175900	544038680	8830	8830	8830	8830	0
158	20230627	175800	544038680	8830	8830	8830	8830	0
159	20230627	175700	544038680	8830	8830	8830	8830	0
160	20230627	175600	544038680	8830	8830	8830	8830	0
161	20230627	175500	544038680	8830	8830	8830	8830	0
162	20230627	175400	544038680	8830	8830	8830	8830	0
163	20230627	175300	544038680	8830	8830	8830	8830	0
164	20230627	175200	544038680	8830	8830	8830	8830	0
165	20230627	175100	544038680	8830	8830	8830	8830	0
166	20230627	175000	544038680	8830	8830	8830	8830	0
167	20230627	174900	544038680	8830	8830	8830	8830	0
168	20230627	174800	544038680	8830	8830	8830	8830	0
169	20230627	174700	544038680	8830	8830	8830	8830	0
170	20230627	174600	544038680	8830	8830	8830	8830	0
171	20230627	174500	544038680	8830	8830	8830	8830	0
172	20230627	174400	544038680	8830	8830	8830	8830	0
173	20230627	174300	544038680	8830	8830	8830	8830	0
174	20230627	174200	544038680	8830	8830	8830	8830	0
175	20230627	174100	544038680	8830	8830	8830	8830	0
176	20230627	174000	544038680	8830	8830	8830	8830	0
177	20230627	173900	544038680	8830	8830	8830	8830	0
178	20230627	173800	544038680	8830	8830	8830	8830	0
179	20230627	173700	544038680	8830	8830	8830	8830	0
180	20230627	173600	544038680	8830	8830	8830	8830	0
181	20230627	173500	544038680	8830	8830	8830	8830	0
182	20230627	173400	544038680	8830	8830	8830	8830	1575
183	20230627	173300	544038680	8830	8830	8830	8830	0
184	20230627	173200	544038680	8830	8830	8830	8830	0
185	20230627	173100	544038680	8830	8830	8830	8830	0
186	20230627	173000	544038680	8830	8830	8830	8830	0
187	20230627	172900	544038680	8830	8830	8830	8830	0
188	20230627	172800	544038680	8830	8830	8830	8830	0
189	20230627	172700	544038680	8830	8830	8830	8830	0
190	20230627	172600	544038680	8830	8830	8830	8830	0
191	20230627	172500	544038680	8830	8830	8830	8830	0
192	20230627	172400	544038680	8830	8830	8830	8830	0
193	20230627	172300	544038680	8830	8830	8830	8830	0
194	20230627	172200	544038680	8830	8830	8830	8830	0
195	20230627	172100	544038680	8830	8830	8830	8830	0
196	20230627	172000	544038680	8830	8830	8830	8830	0
197	20230627	171900	544038680	8830	8830	8830	8830	0
198	20230627	171800	544038680	8830	8830	8830	8830	0
199	20230627	171700	544038680	8830	8830	8830	8830	0
200	20230627	171600	544038680	8830	8830	8830	8830	0
201	20230627	171500	544038680	8830	8830	8830	8830	0
202	20230627	171400	544038680	8830	8830	8830	8830	0
203	20230627	171300	544038680	8830	8830	8830	8830	0
204	20230627	171200	544038680	8830	8830	8830	8830	0
205	20230627	171100	544038680	8830	8830	8830	8830	0
206	20230627	171000	544038680	8830	8830	8830	8830	0
207	20230627	170900	544038680	8830	8830	8830	8830	0
208	20230627	170800	544038680	8830	8830	8830	8830	0
209	20230627	170700	544038680	8830	8830	8830	8830	0
210	20230627	170600	544038680	8830	8830	8830	8830	0
211	20230627	170500	544038680	8830	8830	8830	8830	0
212	20230627	170400	544038680	8830	8830	8830	8830	1575
213	20230627	170300	544038680	8830	8830	8830	8830	0
214	20230627	170200	544038680	8830	8830	8830	8830	0
215	20230627	170100	544038680	8830	8830	8830	8830	0
216	20230627	170000	544038680	8830	8830	8830	8830	0
217	20230627	165900	544038680	8830	8830	8830	8830	0
218	20230627	165800	544038680	8830	8830	8830	8830	0
219	20230627	165700	544038680	8830	8830	8830	8830	0
220	20230627	165600	544038680	8830	8830	8830	8830	0
221	20230627	165500	544038680	8830	8830	8830	8830	0
222	20230627	165400	544038680	8830	8830	8830	8830	0
223	20230627	165300	544038680	8830	8830	8830	8830	0
224	20230627	165200	544038680	8830	8830	8830	8830	0
225	20230627	165100	544038680	8830	8830	8830	8830	0
226	20230627	165000	544038680	8830	8830	8830	8830	0
227	20230627	164900	544038680	8830	8830	8830	8830	0
228	20230627	164800	544038680	8830	8830	8830	8830	0
229	20230627	164700	544038680	8830	8830	8830	8830	0
230	20230627	164600	544038680	8830	8830	8830	8830	0
231	20230627	164500	544038680	8830	8830	8830	8830	0
232	20230627	164400	544038680	8830	8830	8830	8830	0
233	20230627	164300	544038680	8830	8830	8830	8830	0
234	20230627	164200	544038680	8830	8830	8830	8830	0
235	20230627	164100	544038680	8830	8830	8830	8830	0
236	20230627	164000	544038680	8830	8830	8830	8830	0
237	20230627	163900	544038680	8830	8830	8830	8830	0
238	20230627	163800	544038680	8830	8830	8830	8830	0
239	20230627	163700	544038680	8830	8830	8830	8830	0
240	20230627	163600	544038680	8830	8830	8830	8830	0
241	20230627	163500	544038680	8830	8830	8830	8830	0
242	20230627	163400	544038680	8830	8830	8830	8830	1575
243	20230627	163300	544038680	8830	8830	8830	8830	0
244	20230627	163200	544038680	8830	8830	8830	8830	0
245	20230627	163100	544038680	8830	8830	8830	8830	0
246	20230627	163000	544038680	8830	8830	8830	8830	0
247	20230627	162900	544038680	8830	8830	8830	8830	0
248	20230627	162800	544038680	8830	8830	8830	8830	0
249	20230627	162700	544038680	8830	8830	8830	8830	0
250	20230627	162600	544038680	8830	8830	8830	8830	0
251	20230627	162500	544038680	8830	8830	8830	8830	0
252	20230627	162400	544038680	8830	8830	8830	8830	0
253	20230627	162300	544038680	8830	8830	8830	8830	0
254	20230627	162200	544038680	8830	8830	8830	8830	0
255	20230627	162100	544038680	8830	8830	8830	8830	0
256	20230627	162000	544038680	8830	8830	8830	8830	0
257	20230627	161900	544038680	8830	8830	8830	8830	0
258	20230627	161800	544038680	8830	8830	8830	8830	0
259	20230627	161700	544038680	8830	8830	8830	8830	0
260	20230627	161600	544038680	8830	8830	8830	8830	0
261	20230627	161500	544038680	8830	8830	8830	8830	0
262	20230627	161400	544038680	8830	8830	8830	8830	0
263	20230627	161300	544038680	8830	8830	8830	8830	0
264	20230627	161200	544038680	8830	8830	8830	8830	0
265	20230627	161100	544038680	8830	8830	8830	8830	0
266	20230627	161000	544038680	8830	8830	8830	8830	0
267	20230627	160900	544038680	8830	8830	8830	8830	0
268	20230627	160800	544038680	8830	8830	8830	8830	0
269	20230627	160700	544038680	8830	8830	8830	8830	0
270	20230627	160600	544038680	8830	8830	8830	8830	0
271	20230627	160500	544038680	8830	8830	8830	8830	0
272	20230627	160400	544038680	8830	8830	8830	8830	1575
273	20230627	160300	544038680	8830	8830	8830	8830	0
274	20230627	160200	544038680	8830	8830	8830	8830	0
275	20230627	160100	544038680	8830	8830	8830	8830	0
276	20230627	160000	544038680	8830	8830	8830	8830	0
277	20230627	155900	544038680	8830	8830	8830	8830	0
278	20230627	155800	544038680	8830	8830	8830	8830	0
279	20230627	155700	544038680	8830	8830	8830	8830	0
280	20230627	155600	544038680	8830	8830	8830	8830	0
281	20230627	155500	544038680	8830	8830	8830	8830	0
282	20230627	155400	544038680	8830	8830	8830	8830	0
283	20230627	155300	544038680	8830	8830	8830	8830	0
284	20230627	155200	544038680	8830	8830	8830	8830	0
285	20230627	155100	544038680	8830	8830	8830	8830	0
286	20230627	155000	544038680	8830	8830	8830	8830	0
287	20230627	154900	544038680	8830	8830	8830	8830	0
288	20230627	154800	544038680	8830	8830	8830	8830	0
289	20230627	154700	544038680	8830	8830	8830	8830	0
290	20230627	154600	544038680	8830	8830	8830	8830	0
291	20230627	154500	544038680	8830	8830	8830	8830	0
292	20230627	154400	544038680	8830	8830	8830	8830	0
293	20230627	154300	544038680	8830	8830	8830	8830	0
294	20230627	154200	544038680	8830	8830	8830	8830	0
295	20230627	154100	544038680	8830	8830	8830	8830	0
296	20230627	154000	544038680	8830	8830	8830	8830	0
297	20230627	153900	544038680	8830	8830	8830	8830	0
298	20230627	153800	544038680	8830	8830	8830	8830	0
299	20230627	153700	544038680	8830	8830	8830	8830	0
300	20230627	153600	544038680	8830	8830	8830	8830	0
301	20230627	153500	544038680	8830	8830	8830	8830	0
302	20230627	153400	544038680	8830	8830	8830	8830	1575
303	20230627	153300	544038680	8830	8830	8830	8830	0
304	20230627	153200	544038680	8830	8830	8830	8830	0
305	20230627	153100	544038680	8830	8830	8830	8830	0
306	20230627	153000	544038680	8830	8830	8830	8830	1575
307	20230627	152900	530131430	8940	8940	8940	8940	0
308	20230627	152800	530131430	8940	8940	8940	8940	0
309	20230627	152700	530131430	8940	8940	8940	8940	0
310	20230627	152600	530131430	8940	8940	8940	8940	0
311	20230627	152500	530131430	8940	8940	8940	8940	0
312	20230627	152400	530131430	8940	8940	8940	8940	0
313	20230627	152300	530131430	8940	8940	8940	8940	0
314	20230627	152200	530131430	8940	8940	8940	8940	0
315	20230627	152100	530131430	8940	8940	8940	8940	0
316	20230627	152000	530131430	8940	8940	8940	8940	0
317	20230627	151900	530131430	8940	8910	8940	8900	202
318	20230627	151800	528331080	8910	8900	8910	8900	156
319	20230627	151700	526941240	8900	8910	8910	8900	151
320	20230627	151600	525596260	8910	8910	8910	8900	169
321	20230627	151500	524090820	8910	8910	8910	8900	209
322	20230627	151400	522228730	8910	8900	8910	8900	153
323	20230627	151300	520866500	8890	8900	8900	8890	35
324	20230627	151200	520555100	8890	8900	8900	8890	250
325	20230627	151100	518330160	8900	8900	8900	8890	52
326	20230627	151000	517867490	8900	8870	8900	8860	161
327	20230627	150900	516438600	8870	8860	8870	8860	398
328	20230627	150800	512908360	8860	8880	8880	8860	47
329	20230627	150700	512491480	8860	8860	8860	8860	3
330	20230627	150600	512464900	8860	8870	8880	8860	65
331	20230627	150500	511888190	8880	8880	8880	8870	18
332	20230627	150400	511728360	8860	8870	8870	8860	22
333	20230627	150300	511533250	8870	8870	8870	8870	4
334	20230627	150200	511497770	8870	8890	8890	8870	74
335	20230627	150100	510840320	8890	8900	8900	8890	26
336	20230627	150000	510609010	8900	8900	8900	8900	25
337	20230627	145900	510386510	8900	8840	8900	8840	22
338	20230627	145800	510191010	8900	8900	8900	8900	35
339	20230627	145700	509879510	8840	8840	8840	8840	1
340	20230627	145600	509870670	8840	8840	8840	8840	208
341	20230627	145500	508031950	8830	8900	8900	8830	94
342	20230627	145400	507199900	8840	8840	8840	8840	20
343	20230627	145300	507023100	8900	8890	8900	8810	466
344	20230627	145200	502902200	8890	8890	8890	8890	9
345	20230627	145100	502822190	8890	8890	8890	8890	550
346	20230627	145000	497932690	8920	8920	8920	8920	1
347	20230627	144900	497923770	8820	8920	8920	8820	301
348	20230627	144800	495265940	8920	8910	8920	8860	1863
349	20230627	144700	478734430	8910	8910	8910	8910	35
350	20230627	144600	478422580	8920	8910	8920	8910	11
351	20230627	144500	478324560	8910	8860	8910	8840	302
352	20230627	144400	475651780	8860	8900	8900	8860	169
353	20230627	144300	474147720	8880	8890	8890	8880	100
354	20230627	144200	473259420	8900	8900	8900	8890	369
355	20230627	144100	469975690	8910	8910	8910	8910	150
356	20230627	144000	468639190	8910	8900	8910	8900	657
357	20230627	143900	462789720	8900	8900	8900	8900	17
358	20230627	143800	462638420	8900	8880	8900	8880	33
359	20230627	143700	462344940	8880	8900	8900	8880	77
360	20230627	143600	461660580	8880	8890	8900	8880	13
361	20230627	143500	461544950	8900	8890	8900	8890	18
362	20230627	143400	461384920	8910	8910	8910	8910	0
363	20230627	143300	461384920	8910	8910	8910	8910	0
364	20230627	143200	461384920	8910	8910	8910	8910	76
365	20230627	143100	460707760	8910	8900	8910	8900	28
366	20230627	143000	460458390	8900	8900	8900	8900	162
367	20230627	142900	459016590	8880	8880	8880	8880	0
368	20230627	142800	459016590	8880	8880	8880	8880	0
369	20230627	142700	459016590	8880	8880	8890	8880	52
370	20230627	142600	458554770	8890	8890	8890	8890	19
371	20230627	142500	458385860	8880	8900	8900	8880	221
372	20230627	142400	456419090	8890	8890	8890	8890	1
373	20230627	142300	456410200	8890	8890	8890	8890	1
374	20230627	142200	456401310	8890	8890	8890	8890	38
375	20230627	142100	456063490	8860	8860	8860	8860	0
376	20230627	142000	456063490	8860	8860	8860	8860	0
377	20230627	141900	456063490	8860	8860	8860	8860	0
378	20230627	141800	456063490	8860	8850	8860	8850	131
379	20230627	141700	454903760	8860	8860	8860	8860	178
380	20230627	141600	453326680	8850	8850	8850	8850	0
381	20230627	141500	453326680	8850	8850	8850	8850	0
382	20230627	141400	453326680	8850	8850	8850	8850	52
383	20230627	141300	452866480	8850	8850	8850	8850	0
384	20230627	141200	452866480	8850	8850	8850	8850	10
385	20230627	141100	452777980	8850	8850	8850	8850	0
386	20230627	141000	452777980	8850	8850	8850	8850	18
387	20230627	140900	452618680	8910	8910	8910	8910	0
388	20230627	140800	452618680	8910	8910	8910	8910	0
389	20230627	140700	452618680	8910	8910	8910	8910	0
390	20230627	140600	452618680	8910	8910	8910	8910	5
391	20230627	140500	452574130	8910	8910	8910	8910	11
392	20230627	140400	452476120	8910	8910	8910	8910	10
393	20230627	140300	452387020	8840	8840	8840	8840	0
394	20230627	140200	452387020	8840	8840	8840	8840	0
395	20230627	140100	452387020	8840	8840	8840	8840	0
396	20230627	140000	452387020	8840	8840	8840	8840	0
397	20230627	135900	452387020	8840	8840	8840	8840	0
398	20230627	135800	452387020	8840	8850	8850	8830	90
399	20230627	135700	451591590	8850	8850	8850	8850	1
400	20230627	135600	451582740	8890	8890	8890	8890	0
401	20230627	135500	451582740	8890	8880	8890	8880	2
402	20230627	135400	451564970	8880	8880	8880	8880	42
403	20230627	135300	451192010	8880	8880	8880	8880	103
404	20230627	135200	450277370	8880	8880	8880	8880	35
405	20230627	135100	449966570	8820	8820	8820	8820	0
406	20230627	135000	449966570	8820	8820	8820	8820	50
407	20230627	134900	449525570	8820	8910	8910	8820	1018
408	20230627	134800	440539290	8920	8920	8920	8920	2
409	20230627	134700	440521450	8920	8910	8920	8910	200
410	20230627	134600	438739160	8910	8900	8910	8900	90
411	20230627	134500	437938060	8920	8890	8920	8840	1022
412	20230627	134400	428898790	8910	8910	8910	8910	10
413	20230627	134300	428809690	8910	8910	8910	8910	20
414	20230627	134200	428631490	8900	8900	8900	8900	20
415	20230627	134100	428453490	8900	8900	8900	8900	0
416	20230627	134000	428453490	8900	8920	8920	8900	227
417	20230627	133900	426433070	8930	8920	8930	8920	10
418	20230627	133800	426343780	8930	8920	8930	8920	30
419	20230627	133700	426075920	8930	8920	8930	8920	5
420	20230627	133600	426031300	8930	8930	8930	8930	100
421	20230627	133500	425138300	8930	8930	8930	8930	0
422	20230627	133400	425138300	8930	8910	8940	8910	30
423	20230627	133300	424870640	8910	8910	8910	8910	11
424	20230627	133200	424772630	8910	8910	8910	8910	12
425	20230627	133100	424665710	8860	8900	8900	8860	152
426	20230627	133000	423315190	8900	8900	8900	8900	2
427	20230627	132900	423297390	8860	8860	8860	8860	0
428	20230627	132800	423297390	8860	8860	8860	8860	5
429	20230627	132700	423253090	8910	8910	8910	8910	20
430	20230627	132600	423074890	8860	8910	8910	8860	134
431	20230627	132500	421881950	8860	8860	8860	8860	0
432	20230627	132400	421881950	8860	8860	8860	8860	0
433	20230627	132300	421881950	8860	8860	8860	8860	0
434	20230627	132200	421881950	8860	8860	8860	8860	4
435	20230627	132100	421846510	8850	8850	8850	8850	0
436	20230627	132000	421846510	8850	8850	8850	8850	0
437	20230627	131900	421846510	8850	8870	8870	8850	500
438	20230627	131800	417417330	8870	8910	8910	8870	71
439	20230627	131700	416787160	8910	8900	8910	8850	601
440	20230627	131600	411458440	8940	8940	8940	8940	33
441	20230627	131500	411163420	8940	8940	8940	8940	10
442	20230627	131400	411074020	8960	8960	8960	8960	0
443	20230627	131300	411074020	8960	8960	8960	8960	0
444	20230627	131200	411074020	8960	8960	8960	8960	0
445	20230627	131100	411074020	8960	8960	8960	8960	0
446	20230627	131000	411074020	8960	8960	8960	8960	0
447	20230627	130900	411074020	8960	8960	8960	8960	0
448	20230627	130800	411074020	8960	8900	8960	8900	80
449	20230627	130700	410358710	8900	8900	8900	8900	10
450	20230627	130600	410269710	8900	8900	8900	8900	5
451	20230627	130500	410225210	8900	8870	8900	8870	61
452	20230627	130400	409683780	8860	8860	8860	8860	89
453	20230627	130300	408895240	8870	8870	8870	8870	135
454	20230627	130200	407697790	8870	8870	8870	8870	16
455	20230627	130100	407555870	8870	8880	8880	8870	26
456	20230627	130000	407325240	8890	8890	8890	8890	0
457	20230627	125900	407325240	8890	8890	8890	8890	3
458	20230627	125800	407298570	8900	8900	8900	8900	0
459	20230627	125700	407298570	8900	8870	8900	8870	708
460	20230627	125600	401013910	8860	8860	8860	8860	10
461	20230627	125500	400925310	8850	8850	8850	8850	0
462	20230627	125400	400925310	8850	8850	8850	8850	25
463	20230627	125300	400704060	8850	8850	8850	8850	0
464	20230627	125200	400704060	8850	8850	8850	8850	52
465	20230627	125100	400243860	8830	8830	8830	8830	21
466	20230627	125000	400058430	8830	8830	8830	8830	0
467	20230627	124900	400058430	8830	8830	8830	8830	1
468	20230627	124800	400049600	8870	8870	8870	8870	50
469	20230627	124700	399606100	8870	8820	8870	8790	5352
470	20230627	124600	352497870	8880	8890	8890	8810	3064
471	20230627	124500	325455360	8860	8850	8860	8850	6
472	20230627	124400	325402210	8840	8840	8840	8840	0
473	20230627	124300	325402210	8840	8850	8850	8840	4725
474	20230627	124200	283586770	8850	8870	8870	8840	736
475	20230627	124100	277070530	8860	8860	8860	8860	16
476	20230627	124000	276928770	8860	8870	8870	8860	115
477	20230627	123900	275908770	8870	8870	8870	8870	0
478	20230627	123800	275908770	8870	8870	8870	8870	0
479	20230627	123700	275908770	8870	8860	8870	8860	104
480	20230627	123600	274986950	8860	8870	8870	8860	432
481	20230627	123500	271155160	8860	8890	8890	8860	2086
482	20230627	123400	252640570	8890	8890	8890	8890	25
483	20230627	123300	252418320	8890	8900	8940	8890	23
484	20230627	123200	252213240	8900	8900	8900	8900	14
485	20230627	123100	252088640	8980	8980	8980	8980	5
486	20230627	123000	252043740	8980	8920	8980	8920	592
487	20230627	122900	246739420	8920	8950	8950	8920	389
488	20230627	122800	243262840	9140	9140	9140	9140	0
489	20230627	122700	243262840	9140	8910	9140	8910	1060
490	20230627	122600	233746860	8910	8910	8910	8910	0
491	20230627	122500	233746860	8910	8910	8910	8910	5
492	20230627	122400	233702310	8920	8920	8920	8920	0
493	20230627	122300	233702310	8920	8920	8920	8920	0
494	20230627	122200	233702310	8920	8920	8920	8920	0
495	20230627	122100	233702310	8920	8920	8920	8920	104
496	20230627	122000	232774630	8920	8920	8920	8920	384
497	20230627	121900	229349350	8920	8910	8920	8910	30
498	20230627	121800	229081910	8900	8900	8900	8900	16
499	20230627	121700	228939510	8900	8900	8900	8900	0
500	20230627	121600	228939510	8900	8900	8900	8900	3
501	20230627	121500	228912810	8900	8900	8900	8900	0
502	20230627	121400	228912810	8900	8890	8900	8890	26
503	20230627	121300	228681570	8900	8900	8900	8900	6
504	20230627	121200	228628170	8890	8900	8900	8890	167
505	20230627	121100	227142490	8900	8900	8900	8900	0
506	20230627	121000	227142490	8900	8900	8900	8900	0
507	20230627	120900	227142490	8900	8900	8900	8900	0
508	20230627	120800	227142490	8900	8900	8900	8900	0
509	20230627	120700	227142490	8900	8900	8900	8900	16
510	20230627	120600	227000090	8910	8910	8910	8910	1
511	20230627	120500	226991180	8910	8910	8910	8910	4
512	20230627	120400	226955540	8910	8910	8910	8910	10
513	20230627	120300	226866440	8910	8910	8910	8910	0
514	20230627	120200	226866440	8910	8910	8910	8910	21
515	20230627	120100	226679330	8910	8880	8910	8880	52
516	20230627	120000	226217260	8890	8880	8890	8880	83
517	20230627	115900	225479770	8880	8890	8890	8880	613
518	20230627	115800	220035750	8910	8900	8910	8900	12
519	20230627	115700	219928930	8910	8910	8910	8910	0
520	20230627	115600	219928930	8910	8910	8910	8910	0
521	20230627	115500	219928930	8910	8910	8910	8910	16
522	20230627	115400	219786370	8910	8900	8910	8900	5
523	20230627	115300	219741850	8890	8890	8890	8890	0
524	20230627	115200	219741850	8890	8890	8890	8890	14
525	20230627	115100	219617390	8890	8890	8890	8890	0
526	20230627	115000	219617390	8890	8890	8890	8890	0
527	20230627	114900	219617390	8890	8890	8890	8890	2
528	20230627	114800	219599610	8890	8890	8890	8890	10
529	20230627	114700	219510710	8890	8890	8890	8890	10
530	20230627	114600	219421810	8880	8880	8880	8880	0
531	20230627	114500	219421810	8880	8890	8890	8880	244
532	20230627	114400	217253800	8890	8890	8890	8890	5
533	20230627	114300	217209350	8890	8890	8890	8890	66
534	20230627	114200	216622610	8890	8890	8890	8890	0
535	20230627	114100	216622610	8890	8890	8890	8890	0
536	20230627	114000	216622610	8890	8890	8890	8890	9
537	20230627	113900	216542600	8890	8900	8900	8890	94
538	20230627	113800	215706030	8900	8900	8900	8900	9
539	20230627	113700	215625930	8900	8900	8900	8900	4
540	20230627	113600	215590330	8890	8890	8890	8890	2
541	20230627	113500	215572550	8890	8890	8890	8890	71
542	20230627	113400	214941360	8890	8890	8890	8890	2
543	20230627	113300	214923580	8890	8890	8890	8890	3
544	20230627	113200	214896910	8890	8890	8890	8890	19
545	20230627	113100	214728000	8900	8900	8900	8900	76
546	20230627	113000	214051600	8900	8900	8900	8900	6
547	20230627	112900	213998200	8900	8900	8900	8900	0
548	20230627	112800	213998200	8900	8900	8900	8900	18
549	20230627	112700	213838000	8900	8900	8900	8900	0
550	20230627	112600	213838000	8900	8900	8900	8900	6
551	20230627	112500	213784600	8900	8900	8900	8900	1
552	20230627	112400	213775700	8900	8900	8900	8900	53
553	20230627	112300	213304000	8900	8900	8900	8900	63
554	20230627	112200	212743300	8910	8910	8910	8910	20
555	20230627	112100	212565100	8920	8920	8920	8920	0
556	20230627	112000	212565100	8920	8920	8920	8920	0
557	20230627	111900	212565100	8920	8920	8920	8920	0
558	20230627	111800	212565100	8920	8910	8920	8910	14
559	20230627	111700	212440340	8910	8910	8910	8910	30
560	20230627	111600	212173040	8910	8920	8920	8910	32
561	20230627	111500	211887820	8910	8900	8910	8900	12
562	20230627	111400	211780930	8900	8900	8900	8900	11
563	20230627	111300	211683030	8890	8890	8890	8890	0
564	20230627	111200	211683030	8890	8890	8890	8890	0
565	20230627	111100	211683030	8890	8890	8890	8890	0
566	20230627	111000	211683030	8890	8890	8890	8890	0
567	20230627	110900	211683030	8890	8880	8890	8880	1101
568	20230627	110800	201905140	8890	8900	8900	8890	111
569	20230627	110700	200917820	8900	8920	8920	8900	13
570	20230627	110600	200802030	8930	8930	8930	8930	1
571	20230627	110500	200793100	8920	8920	8920	8920	101
572	20230627	110400	199892180	8920	8920	8920	8920	10
573	20230627	110300	199802980	8910	8910	8910	8910	1
574	20230627	110200	199794070	8900	8910	8910	8900	44
575	20230627	110100	199402440	8910	8910	8910	8910	25
576	20230627	110000	199179690	8900	8900	8900	8900	23
577	20230627	105900	198974990	8890	8890	8890	8890	48
578	20230627	105800	198548270	8890	8890	8890	8890	30
579	20230627	105700	198281570	8880	8890	8890	8880	142
580	20230627	105600	197020190	8890	8890	8890	8890	0
581	20230627	105500	197020190	8890	8890	8890	8890	98
582	20230627	105400	196148970	8880	8880	8880	8880	110
583	20230627	105300	195172170	8930	8930	8930	8930	3
584	20230627	105200	195145380	8880	8880	8880	8880	0
585	20230627	105100	195145380	8880	8880	8880	8880	0
586	20230627	105000	195145380	8880	8870	8930	8870	793
587	20230627	104900	188111190	8870	8870	8870	8870	0
588	20230627	104800	188111190	8870	8880	8880	8870	354
589	20230627	104700	184969510	8940	8900	8940	8900	6
590	20230627	104600	184916070	8890	8890	8890	8890	0
591	20230627	104500	184916070	8890	8890	8890	8890	20
592	20230627	104400	184738270	8880	8880	8880	8880	61
593	20230627	104300	184196590	8880	8880	8880	8880	21
594	20230627	104200	184010110	8880	8880	8880	8870	72
595	20230627	104100	183370850	8870	8870	8870	8870	0
596	20230627	104000	183370850	8870	8870	8870	8870	9
597	20230627	103900	183291020	8870	8880	8880	8870	160
598	20230627	103800	181870520	8880	8880	8880	8880	1
599	20230627	103700	181861640	8880	8880	8880	8880	128
600	20230627	103600	180725000	8880	8880	8880	8880	1
601	20230627	103500	180716120	8880	8870	8880	8870	60
602	20230627	103400	180183870	8870	8870	8870	8870	0
603	20230627	103300	180183870	8870	8870	8870	8870	0
604	20230627	103200	180183870	8870	8870	8870	8870	0
605	20230627	103100	180183870	8870	8890	8890	8870	24
606	20230627	103000	179970910	8890	8890	8890	8890	6
607	20230627	102900	179917570	8900	8880	8900	8880	96
608	20230627	102800	179064860	8870	8870	8880	8870	78
609	20230627	102700	178372750	8880	8880	8880	8880	10
610	20230627	102600	178283950	8890	8890	8890	8880	274
611	20230627	102500	175848100	8900	8900	8900	8900	1
612	20230627	102400	175839200	8910	8910	8910	8910	14
613	20230627	102300	175714460	8900	8900	8900	8900	0
614	20230627	102200	175714460	8900	8900	8900	8900	51
615	20230627	102100	175260560	8900	8900	8900	8900	54
616	20230627	102000	174779960	8890	8890	8890	8890	0
617	20230627	101900	174779960	8890	8890	8890	8890	0
618	20230627	101800	174779960	8890	8890	8890	8890	38
619	20230627	101700	174442140	8950	8900	8950	8900	300
620	20230627	101600	171770850	8900	8890	8900	8890	52
621	20230627	101500	171308550	8890	8880	8890	8880	655
622	20230627	101400	165491590	8880	8880	8880	8880	2
623	20230627	101300	165473830	8880	8870	8880	8870	11
624	20230627	101200	165376160	8870	8860	8870	8860	12
625	20230627	101100	165269770	8860	8860	8860	8860	9
626	20230627	101000	165190030	8850	8850	8850	8840	11
627	20230627	100900	165092770	8850	8850	8850	8850	42
628	20230627	100800	164721070	8850	8850	8850	8850	26
629	20230627	100700	164490970	8850	8850	8850	8850	22
630	20230627	100600	164296270	8840	8840	8840	8840	301
631	20230627	100500	161635430	8840	8840	8840	8840	119
632	20230627	100400	160583470	8840	8840	8840	8840	0
633	20230627	100300	160583470	8840	8840	8840	8840	0
634	20230627	100200	160583470	8840	8850	8850	8840	32
635	20230627	100100	160300570	8850	8860	8860	8850	6
636	20230627	100000	160247460	8810	8820	8820	8810	77
637	20230627	095900	159569010	8800	8850	8850	8800	4010
638	20230627	095800	124214780	8850	8870	8870	8850	37
639	20230627	095700	123886910	8870	8870	8870	8860	12
640	20230627	095600	123780480	8880	8840	8880	8840	19
641	20230627	095500	123612240	8890	8890	8890	8890	114
642	20230627	095400	122598780	8890	8840	8890	8840	191
643	20230627	095300	120910290	8820	8890	8890	8820	3013
644	20230627	095200	94289010	8850	8890	8890	8830	3045
645	20230627	095100	67323830	8900	8910	8910	8900	62
646	20230627	095000	66772020	8910	8930	8930	8910	111
647	20230627	094900	65780940	8950	8950	8950	8950	0
648	20230627	094800	65780940	8950	8950	8950	8950	50
649	20230627	094700	65333440	8950	8940	8950	8940	6
650	20230627	094600	65279790	8930	8930	8930	8930	0
651	20230627	094500	65279790	8930	8930	8950	8930	91
652	20230627	094400	64466990	8930	8930	8930	8930	0
653	20230627	094300	64466990	8930	8930	8930	8930	9
654	20230627	094200	64386620	8950	8950	8950	8950	397
655	20230627	094100	60833470	8940	8940	8940	8940	104
656	20230627	094000	59903710	8930	8950	8950	8930	204
657	20230627	093900	58081080	8960	8980	8980	8960	42
658	20230627	093800	57704480	8990	8990	8990	8990	2
659	20230627	093700	57686500	8990	8990	8990	8990	103
660	20230627	093600	56760530	8990	8990	8990	8990	0
661	20230627	093500	56760530	8990	8990	8990	8990	1
662	20230627	093400	56751540	9000	9000	9000	9000	0
663	20230627	093300	56751540	9000	8980	9000	8980	102
664	20230627	093200	55834550	8960	8960	8960	8960	8
665	20230627	093100	55762870	8950	8940	8950	8940	10
666	20230627	093000	55673420	8930	8920	8930	8920	152
667	20230627	092900	54316070	8930	8880	8930	8880	36
668	20230627	092800	53995580	8870	8870	8870	8870	0
669	20230627	092700	53995580	8870	8870	8870	8870	68
670	20230627	092600	53392420	8870	8870	8870	8870	118
671	20230627	092500	52345760	8870	8880	8880	8860	368
672	20230627	092400	49084910	8860	8890	8890	8860	509
673	20230627	092300	44569910	8890	8890	8890	8890	0
674	20230627	092200	44569910	8890	8890	8890	8890	35
675	20230627	092100	44258760	8870	8880	8880	8870	812
676	20230627	092000	37056310	8880	8870	8880	8870	103
677	20230627	091900	36142670	8870	8880	8880	8870	254
678	20230627	091800	33889680	8880	8890	8890	8880	23
679	20230627	091700	33685240	8890	8890	8890	8880	311
680	20230627	091600	30922800	8890	8910	8910	8890	1215
681	20230627	091500	20117040	8910	8910	8910	8910	7
682	20230627	091400	20054670	8910	8910	8910	8910	2
683	20230627	091300	20036850	8910	8910	8910	8910	130
684	20230627	091200	18878550	8960	8910	8960	8910	19
685	20230627	091100	18708710	8910	8920	8920	8910	27
686	20230627	091000	18467880	8910	8900	8910	8900	24
687	20230627	090900	18254150	8900	8900	8900	8900	2
688	20230627	090800	18236350	8900	8910	8910	8900	325
689	20230627	090700	15343750	8910	8910	8910	8910	7
690	20230627	090600	15281380	8910	8910	8910	8910	237
691	20230627	090500	13169710	8910	8920	8920	8910	59
692	20230627	090400	12643520	8930	8930	8930	8920	112
693	20230627	090300	11644380	8930	8910	8930	8910	38
694	20230627	090200	11305640	8930	8910	8930	8900	343
695	20230627	090100	8251420	8910	8900	8910	8880	532
696	20230627	090000	3515890	8910	8930	8940	8910	394