KissMeData/000230/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	183000	271978870	8890	8890	8890	8890	94
3	20230628	182900	271978870	8890	8890	8890	8890	0
4	20230628	182800	271978870	8890	8890	8890	8890	0
5	20230628	182700	271978870	8890	8890	8890	8890	0
6	20230628	182600	271978870	8890	8890	8890	8890	0
7	20230628	182500	271978870	8890	8890	8890	8890	0
8	20230628	182400	271978870	8890	8890	8890	8890	0
9	20230628	182300	271978870	8890	8890	8890	8890	0
10	20230628	182200	271978870	8890	8890	8890	8890	0
11	20230628	182100	271978870	8890	8890	8890	8890	0
12	20230628	182000	271978870	8890	8890	8890	8890	0
13	20230628	181900	271978870	8890	8890	8890	8890	0
14	20230628	181800	271978870	8890	8890	8890	8890	0
15	20230628	181700	271978870	8890	8890	8890	8890	0
16	20230628	181600	271978870	8890	8890	8890	8890	0
17	20230628	181500	271978870	8890	8890	8890	8890	0
18	20230628	181400	271978870	8890	8890	8890	8890	0
19	20230628	181300	271978870	8890	8890	8890	8890	0
20	20230628	181200	271978870	8890	8890	8890	8890	0
21	20230628	181100	271978870	8890	8890	8890	8890	0
22	20230628	181000	271978870	8890	8890	8890	8890	0
23	20230628	180900	271978870	8890	8890	8890	8890	0
24	20230628	180800	271978870	8890	8890	8890	8890	0
25	20230628	180700	271978870	8890	8890	8890	8890	0
26	20230628	180600	271978870	8890	8890	8890	8890	0
27	20230628	180500	271978870	8890	8890	8890	8890	0
28	20230628	180400	271978870	8890	8890	8890	8890	0
29	20230628	180300	271978870	8890	8890	8890	8890	0
30	20230628	180200	271978870	8890	8890	8890	8890	0
31	20230628	180100	271978870	8890	8890	8890	8890	0
32	20230628	180000	271978870	8890	8890	8890	8890	94
33	20230628	175900	271978870	8890	8890	8890	8890	0
34	20230628	175800	271978870	8890	8890	8890	8890	0
35	20230628	175700	271978870	8890	8890	8890	8890	0
36	20230628	175600	271978870	8890	8890	8890	8890	0
37	20230628	175500	271978870	8890	8890	8890	8890	0
38	20230628	175400	271978870	8890	8890	8890	8890	0
39	20230628	175300	271978870	8890	8890	8890	8890	0
40	20230628	175200	271978870	8890	8890	8890	8890	0
41	20230628	175100	271978870	8890	8890	8890	8890	0
42	20230628	175000	271978870	8890	8890	8890	8890	0
43	20230628	174900	271978870	8890	8890	8890	8890	0
44	20230628	174800	271978870	8890	8890	8890	8890	0
45	20230628	174700	271978870	8890	8890	8890	8890	0
46	20230628	174600	271978870	8890	8890	8890	8890	0
47	20230628	174500	271978870	8890	8890	8890	8890	0
48	20230628	174400	271978870	8890	8890	8890	8890	0
49	20230628	174300	271978870	8890	8890	8890	8890	0
50	20230628	174200	271978870	8890	8890	8890	8890	0
51	20230628	174100	271978870	8890	8890	8890	8890	0
52	20230628	174000	271978870	8890	8890	8890	8890	0
53	20230628	173900	271978870	8890	8890	8890	8890	0
54	20230628	173800	271978870	8890	8890	8890	8890	0
55	20230628	173700	271978870	8890	8890	8890	8890	0
56	20230628	173600	271978870	8890	8890	8890	8890	0
57	20230628	173500	271978870	8890	8890	8890	8890	0
58	20230628	173400	271978870	8890	8890	8890	8890	0
59	20230628	173300	271978870	8890	8890	8890	8890	0
60	20230628	173200	271978870	8890	8890	8890	8890	0
61	20230628	173100	271978870	8890	8890	8890	8890	0
62	20230628	173000	271978870	8890	8890	8890	8890	94
63	20230628	172900	271978870	8890	8890	8890	8890	0
64	20230628	172800	271978870	8890	8890	8890	8890	0
65	20230628	172700	271978870	8890	8890	8890	8890	0
66	20230628	172600	271978870	8890	8890	8890	8890	0
67	20230628	172500	271978870	8890	8890	8890	8890	0
68	20230628	172400	271978870	8890	8890	8890	8890	0
69	20230628	172300	271978870	8890	8890	8890	8890	0
70	20230628	172200	271978870	8890	8890	8890	8890	0
71	20230628	172100	271978870	8890	8890	8890	8890	0
72	20230628	172000	271978870	8890	8890	8890	8890	0
73	20230628	171900	271978870	8890	8890	8890	8890	0
74	20230628	171800	271978870	8890	8890	8890	8890	0
75	20230628	171700	271978870	8890	8890	8890	8890	0
76	20230628	171600	271978870	8890	8890	8890	8890	0
77	20230628	171500	271978870	8890	8890	8890	8890	0
78	20230628	171400	271978870	8890	8890	8890	8890	0
79	20230628	171300	271978870	8890	8890	8890	8890	0
80	20230628	171200	271978870	8890	8890	8890	8890	0
81	20230628	171100	271978870	8890	8890	8890	8890	0
82	20230628	171000	271978870	8890	8890	8890	8890	0
83	20230628	170900	271978870	8890	8890	8890	8890	0
84	20230628	170800	271978870	8890	8890	8890	8890	0
85	20230628	170700	271978870	8890	8890	8890	8890	0
86	20230628	170600	271978870	8890	8890	8890	8890	0
87	20230628	170500	271978870	8890	8890	8890	8890	0
88	20230628	170400	271978870	8890	8890	8890	8890	0
89	20230628	170300	271978870	8890	8890	8890	8890	0
90	20230628	170200	271978870	8890	8890	8890	8890	0
91	20230628	170100	271978870	8890	8890	8890	8890	0
92	20230628	170000	271978870	8890	8890	8890	8890	94
93	20230628	165900	271978870	8890	8890	8890	8890	0
94	20230628	165800	271978870	8890	8890	8890	8890	0
95	20230628	165700	271978870	8890	8890	8890	8890	0
96	20230628	165600	271978870	8890	8890	8890	8890	0
97	20230628	165500	271978870	8890	8890	8890	8890	0
98	20230628	165400	271978870	8890	8890	8890	8890	0
99	20230628	165300	271978870	8890	8890	8890	8890	0
100	20230628	165200	271978870	8890	8890	8890	8890	0
101	20230628	165100	271978870	8890	8890	8890	8890	0
102	20230628	165000	271978870	8890	8890	8890	8890	0
103	20230628	164900	271978870	8890	8890	8890	8890	0
104	20230628	164800	271978870	8890	8890	8890	8890	0
105	20230628	164700	271978870	8890	8890	8890	8890	0
106	20230628	164600	271978870	8890	8890	8890	8890	0
107	20230628	164500	271978870	8890	8890	8890	8890	0
108	20230628	164400	271978870	8890	8890	8890	8890	0
109	20230628	164300	271978870	8890	8890	8890	8890	0
110	20230628	164200	271978870	8890	8890	8890	8890	0
111	20230628	164100	271978870	8890	8890	8890	8890	0
112	20230628	164000	271978870	8890	8890	8890	8890	0
113	20230628	163900	271978870	8890	8890	8890	8890	0
114	20230628	163800	271978870	8890	8890	8890	8890	0
115	20230628	163700	271978870	8890	8890	8890	8890	0
116	20230628	163600	271978870	8890	8890	8890	8890	0
117	20230628	163500	271978870	8890	8890	8890	8890	0
118	20230628	163400	271978870	8890	8890	8890	8890	0
119	20230628	163300	271978870	8890	8890	8890	8890	0
120	20230628	163200	271978870	8890	8890	8890	8890	0
121	20230628	163100	271978870	8890	8890	8890	8890	0
122	20230628	163000	271978870	8890	8890	8890	8890	94
123	20230628	162900	271978870	8890	8890	8890	8890	0
124	20230628	162800	271978870	8890	8890	8890	8890	0
125	20230628	162700	271978870	8890	8890	8890	8890	0
126	20230628	162600	271978870	8890	8890	8890	8890	0
127	20230628	162500	271978870	8890	8890	8890	8890	0
128	20230628	162400	271978870	8890	8890	8890	8890	0
129	20230628	162300	271978870	8890	8890	8890	8890	0
130	20230628	162200	271978870	8890	8890	8890	8890	0
131	20230628	162100	271978870	8890	8890	8890	8890	0
132	20230628	162000	271978870	8890	8890	8890	8890	0
133	20230628	161900	271978870	8890	8890	8890	8890	0
134	20230628	161800	271978870	8890	8890	8890	8890	0
135	20230628	161700	271978870	8890	8890	8890	8890	0
136	20230628	161600	271978870	8890	8890	8890	8890	0
137	20230628	161500	271978870	8890	8890	8890	8890	0
138	20230628	161400	271978870	8890	8890	8890	8890	0
139	20230628	161300	271978870	8890	8890	8890	8890	0
140	20230628	161200	271978870	8890	8890	8890	8890	0
141	20230628	161100	271978870	8890	8890	8890	8890	0
142	20230628	161000	271978870	8890	8890	8890	8890	0
143	20230628	160900	271978870	8890	8890	8890	8890	0
144	20230628	160800	271978870	8890	8890	8890	8890	0
145	20230628	160700	271978870	8890	8890	8890	8890	0
146	20230628	160600	271978870	8890	8890	8890	8890	0
147	20230628	160500	271978870	8890	8890	8890	8890	0
148	20230628	160400	271978870	8890	8890	8890	8890	0
149	20230628	160300	271978870	8890	8890	8890	8890	0
150	20230628	160200	271978870	8890	8890	8890	8890	0
151	20230628	160100	271978870	8890	8890	8890	8890	0
152	20230628	160000	271978870	8890	8890	8890	8890	94
153	20230628	155900	271978870	8890	8890	8890	8890	0
154	20230628	155800	271978870	8890	8890	8890	8890	0
155	20230628	155700	271978870	8890	8890	8890	8890	0
156	20230628	155600	271978870	8890	8890	8890	8890	0
157	20230628	155500	271978870	8890	8890	8890	8890	0
158	20230628	155400	271978870	8890	8890	8890	8890	0
159	20230628	155300	271978870	8890	8890	8890	8890	0
160	20230628	155200	271978870	8890	8890	8890	8890	0
161	20230628	155100	271978870	8890	8890	8890	8890	0
162	20230628	155000	271978870	8890	8890	8890	8890	0
163	20230628	154900	271978870	8890	8890	8890	8890	0
164	20230628	154800	271978870	8890	8890	8890	8890	0
165	20230628	154700	271978870	8890	8890	8890	8890	0
166	20230628	154600	271978870	8890	8890	8890	8890	0
167	20230628	154500	271978870	8890	8890	8890	8890	0
168	20230628	154400	271978870	8890	8890	8890	8890	0
169	20230628	154300	271978870	8890	8890	8890	8890	0
170	20230628	154200	271978870	8890	8890	8890	8890	0
171	20230628	154100	271978870	8890	8890	8890	8890	0
172	20230628	154000	271978870	8890	8890	8890	8890	0
173	20230628	153900	271978870	8890	8890	8890	8890	0
174	20230628	153800	271978870	8890	8890	8890	8890	0
175	20230628	153700	271978870	8890	8890	8890	8890	0
176	20230628	153600	271978870	8890	8890	8890	8890	0
177	20230628	153500	271978870	8890	8890	8890	8890	0
178	20230628	153400	271978870	8890	8890	8890	8890	0
179	20230628	153300	271978870	8890	8890	8890	8890	0
180	20230628	153200	271978870	8890	8890	8890	8890	0
181	20230628	153100	271978870	8890	8890	8890	8890	0
182	20230628	153000	271978870	8890	8890	8890	8890	188
183	20230628	152900	271143210	8880	8880	8880	8880	0
184	20230628	152800	271143210	8880	8880	8880	8880	0
185	20230628	152700	271143210	8880	8880	8880	8880	0
186	20230628	152600	271143210	8880	8880	8880	8880	0
187	20230628	152500	271143210	8880	8880	8880	8880	0
188	20230628	152400	271143210	8880	8880	8880	8880	0
189	20230628	152300	271143210	8880	8880	8880	8880	0
190	20230628	152200	271143210	8880	8880	8880	8880	0
191	20230628	152100	271143210	8880	8880	8880	8880	0
192	20230628	152000	271143210	8880	8880	8880	8880	0
193	20230628	151900	271143210	8880	8890	8890	8880	65
194	20230628	151800	270565380	8890	8880	8890	8880	110
195	20230628	151700	269587680	8890	8890	8890	8880	5
196	20230628	151600	269543260	8880	8890	8900	8880	111
197	20230628	151500	268556530	8900	8890	8900	8890	15
198	20230628	151400	268423080	8900	8890	8900	8890	46
199	20230628	151300	268013900	8890	8890	8890	8880	38
200	20230628	151200	267676130	8880	8880	8890	8880	17
201	20230628	151100	267525150	8880	8880	8880	8880	9
202	20230628	151000	267445230	8850	8860	8880	8850	1373
203	20230628	150900	255282510	8860	8860	8860	8860	10
204	20230628	150800	255193910	8850	8850	8850	8850	0
205	20230628	150700	255193910	8850	8870	8870	8850	500
206	20230628	150600	250766930	8870	8870	8870	8870	0
207	20230628	150500	250766930	8870	8870	8870	8870	5
208	20230628	150400	250722580	8860	8860	8860	8860	375
209	20230628	150300	247400080	8860	8870	8870	8860	65
210	20230628	150200	246824070	8870	8870	8870	8870	800
211	20230628	150100	239728070	8870	8880	8880	8870	3126
212	20230628	150000	211999630	8900	8900	8900	8900	0
213	20230628	145900	211999630	8900	8900	8900	8900	11
214	20230628	145800	211901730	8880	8880	8880	8880	232
215	20230628	145700	209841570	8900	8890	8900	8890	12
216	20230628	145600	209734790	8910	8910	8910	8890	122
217	20230628	145500	208650170	8900	8900	8900	8900	0
218	20230628	145400	208650170	8900	8900	8900	8900	0
219	20230628	145300	208650170	8900	8900	8900	8900	1
220	20230628	145200	208641270	8910	8910	8910	8910	50
221	20230628	145100	208195770	8910	8910	8910	8910	0
222	20230628	145000	208195770	8910	8910	8910	8910	0
223	20230628	144900	208195770	8910	8890	8910	8890	168
224	20230628	144800	206702230	8870	8870	8870	8870	0
225	20230628	144700	206702230	8870	8870	8870	8870	0
226	20230628	144600	206702230	8870	8880	8880	8870	380
227	20230628	144500	203331060	8890	8890	8890	8890	0
228	20230628	144400	203331060	8890	8890	8890	8890	1
229	20230628	144300	203322170	8890	8890	8890	8890	0
230	20230628	144200	203322170	8890	8880	8890	8880	141
231	20230628	144100	202068820	8880	8880	8880	8880	126
232	20230628	144000	200949940	8890	8890	8890	8890	0
233	20230628	143900	200949940	8890	8890	8890	8890	0
234	20230628	143800	200949940	8890	8890	8890	8890	148
235	20230628	143700	199634220	8910	8910	8910	8910	0
236	20230628	143600	199634220	8910	8910	8910	8910	1
237	20230628	143500	199625310	8910	8910	8910	8910	0
238	20230628	143400	199625310	8910	8910	8910	8910	1
239	20230628	143300	199616400	8890	8890	8890	8890	0
240	20230628	143200	199616400	8890	8890	8890	8890	0
241	20230628	143100	199616400	8890	8880	8890	8880	160
242	20230628	143000	198195500	8880	8880	8880	8880	0
243	20230628	142900	198195500	8880	8880	8880	8880	0
244	20230628	142800	198195500	8880	8880	8880	8880	10
245	20230628	142700	198106700	8880	8880	8880	8880	0
246	20230628	142600	198106700	8880	8880	8880	8880	300
247	20230628	142500	195442700	8910	8910	8910	8910	1
248	20230628	142400	195433790	8880	8880	8880	8880	0
249	20230628	142300	195433790	8880	8880	8880	8880	0
250	20230628	142200	195433790	8880	8880	8880	8880	0
251	20230628	142100	195433790	8880	8880	8880	8880	0
252	20230628	142000	195433790	8880	8900	8900	8880	500
253	20230628	141900	190987510	8910	8910	8910	8910	6
254	20230628	141800	190934050	8910	8910	8910	8910	3
255	20230628	141700	190907320	8910	8910	8910	8910	2
256	20230628	141600	190889500	8910	8910	8910	8910	0
257	20230628	141500	190889500	8910	8910	8910	8910	0
258	20230628	141400	190889500	8910	8910	8910	8910	0
259	20230628	141300	190889500	8910	8910	8910	8910	0
260	20230628	141200	190889500	8910	8910	8910	8910	0
261	20230628	141100	190889500	8910	8910	8910	8910	29
262	20230628	141000	190631110	8910	8910	8910	8910	0
263	20230628	140900	190631110	8910	8910	8910	8910	0
264	20230628	140800	190631110	8910	8910	8910	8910	1
265	20230628	140700	190622200	8910	8910	8910	8910	0
266	20230628	140600	190622200	8910	8920	8920	8910	54
267	20230628	140500	190140560	8920	8920	8920	8920	1
268	20230628	140400	190131640	8920	8920	8920	8920	1
269	20230628	140300	190122720	8900	8900	8900	8900	0
270	20230628	140200	190122720	8900	8900	8900	8900	5
271	20230628	140100	190078220	8900	8900	8900	8900	147
272	20230628	140000	188769920	8900	8900	8900	8900	3
273	20230628	135900	188743220	8920	8920	8920	8920	0
274	20230628	135800	188743220	8920	8920	8920	8920	0
275	20230628	135700	188743220	8920	8920	8920	8920	1
276	20230628	135600	188734300	8900	8910	8910	8900	99
277	20230628	135500	187852640	8900	8900	8900	8900	0
278	20230628	135400	187852640	8900	8900	8900	8900	7
279	20230628	135300	187790340	8910	8910	8920	8910	189
280	20230628	135200	186106340	8910	8920	8920	8910	60
281	20230628	135100	185571630	8930	8920	8930	8920	417
282	20230628	135000	181848880	8930	8920	8930	8920	200
283	20230628	134900	180062970	8930	8930	8930	8930	0
284	20230628	134800	180062970	8930	8930	8930	8930	201
285	20230628	134700	178268040	8910	8920	8920	8910	61
286	20230628	134600	177724520	8920	8920	8920	8920	4
287	20230628	134500	177688840	8920	8920	8920	8920	4
288	20230628	134400	177653160	8920	8920	8920	8920	28
289	20230628	134300	177403400	8920	8920	8920	8920	120
290	20230628	134200	176333000	8920	8920	8920	8920	0
291	20230628	134100	176333000	8920	8920	8920	8920	0
292	20230628	134000	176333000	8920	8920	8920	8920	0
293	20230628	133900	176333000	8920	8920	8920	8920	0
294	20230628	133800	176333000	8920	8920	8920	8920	0
295	20230628	133700	176333000	8920	8890	8920	8890	2
296	20230628	133600	176315190	8920	8920	8920	8920	390
297	20230628	133500	172836390	8920	8900	8920	8900	8
298	20230628	133400	172765120	8890	8890	8890	8890	0
299	20230628	133300	172765120	8890	8890	8890	8890	0
300	20230628	133200	172765120	8890	8890	8890	8890	37
301	20230628	133100	172436190	8900	8900	8900	8900	86
302	20230628	133000	171670790	8920	8920	8920	8920	0
303	20230628	132900	171670790	8920	8920	8920	8920	0
304	20230628	132800	171670790	8920	8920	8920	8920	0
305	20230628	132700	171670790	8920	8920	8920	8920	0
306	20230628	132600	171670790	8920	8920	8920	8920	0
307	20230628	132500	171670790	8920	8920	8920	8920	0
308	20230628	132400	171670790	8920	8920	8920	8920	1
309	20230628	132300	171661870	8890	8890	8890	8890	2
310	20230628	132200	171644090	8890	8890	8890	8890	0
311	20230628	132100	171644090	8890	8890	8890	8890	0
312	20230628	132000	171644090	8890	8890	8890	8890	1
313	20230628	131900	171635200	8920	8920	8920	8920	0
314	20230628	131800	171635200	8920	8920	8920	8920	0
315	20230628	131700	171635200	8920	8920	8920	8920	0
316	20230628	131600	171635200	8920	8910	8920	8910	5
317	20230628	131500	171590640	8890	8890	8890	8890	0
318	20230628	131400	171590640	8890	8890	8890	8890	0
319	20230628	131300	171590640	8890	8890	8890	8890	12
320	20230628	131200	171483960	8900	8920	8920	8900	170
321	20230628	131100	169970560	8920	8920	8920	8920	0
322	20230628	131000	169970560	8920	8920	8920	8920	0
323	20230628	130900	169970560	8920	8920	8920	8920	0
324	20230628	130800	169970560	8920	8920	8920	8920	1
325	20230628	130700	169961640	8900	8900	8900	8900	56
326	20230628	130600	169463240	8900	8900	8900	8900	0
327	20230628	130500	169463240	8900	8900	8900	8900	0
328	20230628	130400	169463240	8900	8900	8900	8900	0
329	20230628	130300	169463240	8900	8900	8900	8900	0
330	20230628	130200	169463240	8900	8900	8900	8900	92
331	20230628	130100	168644440	8880	8880	8880	8880	0
332	20230628	130000	168644440	8880	8890	8890	8880	157
333	20230628	125900	167249600	8900	8900	8900	8900	11
334	20230628	125800	167151700	8900	8900	8900	8900	23
335	20230628	125700	166947000	8890	8890	8890	8890	0
336	20230628	125600	166947000	8890	8890	8890	8890	0
337	20230628	125500	166947000	8890	8890	8890	8890	20
338	20230628	125400	166769200	8890	8890	8890	8890	118
339	20230628	125300	165720180	8890	8890	8890	8890	0
340	20230628	125200	165720180	8890	8890	8890	8890	8
341	20230628	125100	165649060	8890	8890	8890	8890	0
342	20230628	125000	165649060	8890	8890	8890	8890	0
343	20230628	124900	165649060	8890	8890	8890	8890	0
344	20230628	124800	165649060	8890	8890	8890	8890	0
345	20230628	124700	165649060	8890	8890	8890	8890	0
346	20230628	124600	165649060	8890	8890	8890	8890	0
347	20230628	124500	165649060	8890	8890	8890	8890	0
348	20230628	124400	165649060	8890	8890	8890	8890	37
349	20230628	124300	165320130	8890	8890	8890	8890	32
350	20230628	124200	165035650	8890	8890	8890	8890	0
351	20230628	124100	165035650	8890	8890	8890	8890	0
352	20230628	124000	165035650	8890	8890	8890	8890	78
353	20230628	123900	164342230	8890	8890	8890	8890	0
354	20230628	123800	164342230	8890	8890	8890	8890	0
355	20230628	123700	164342230	8890	8900	8900	8890	78
356	20230628	123600	163648790	8900	8900	8900	8900	0
357	20230628	123500	163648790	8900	8900	8900	8900	0
358	20230628	123400	163648790	8900	8900	8900	8900	0
359	20230628	123300	163648790	8900	8900	8900	8900	0
360	20230628	123200	163648790	8900	8900	8900	8900	0
361	20230628	123100	163648790	8900	8890	8900	8890	67
362	20230628	123000	163053150	8890	8880	8890	8880	3
363	20230628	122900	163026500	8890	8890	8890	8890	0
364	20230628	122800	163026500	8890	8890	8890	8890	0
365	20230628	122700	163026500	8890	8890	8890	8890	219
366	20230628	122600	161079590	8890	8890	8890	8890	144
367	20230628	122500	159799430	8880	8880	8880	8880	140
368	20230628	122400	158556230	8880	8880	8880	8880	0
369	20230628	122300	158556230	8880	8880	8880	8880	6
370	20230628	122200	158502950	8900	8900	8900	8900	0
371	20230628	122100	158502950	8900	8900	8900	8900	3
372	20230628	122000	158476250	8900	8900	8900	8900	0
373	20230628	121900	158476250	8900	8870	8900	8870	992
374	20230628	121800	149667410	8870	8870	8870	8860	518
375	20230628	121700	145077070	8870	8870	8870	8870	864
376	20230628	121600	137413390	8870	8870	8870	8870	0
377	20230628	121500	137413390	8870	8870	8870	8870	1000
378	20230628	121400	128543390	8880	8880	8880	8880	0
379	20230628	121300	128543390	8880	8880	8880	8880	11
380	20230628	121200	128445710	8880	8870	8880	8870	18
381	20230628	121100	128285910	8880	8880	8880	8880	1
382	20230628	121000	128277030	8870	8880	8880	8870	29
383	20230628	120900	128019650	8880	8880	8880	8880	578
384	20230628	120800	122887010	8880	8880	8880	8880	0
385	20230628	120700	122887010	8880	8880	8880	8880	103
386	20230628	120600	121972370	8890	8890	8890	8890	72
387	20230628	120500	121332290	8920	8920	8920	8920	2
388	20230628	120400	121314450	8920	8920	8920	8920	0
389	20230628	120300	121314450	8920	8920	8920	8920	0
390	20230628	120200	121314450	8920	8920	8920	8920	0
391	20230628	120100	121314450	8920	8920	8920	8920	1
392	20230628	120000	121305530	8890	8890	8890	8890	5
393	20230628	115900	121261080	8910	8910	8910	8910	0
394	20230628	115800	121261080	8910	8910	8910	8910	0
395	20230628	115700	121261080	8910	8910	8910	8910	10
396	20230628	115600	121171980	8910	8910	8910	8910	0
397	20230628	115500	121171980	8910	8910	8910	8910	0
398	20230628	115400	121171980	8910	8910	8910	8910	0
399	20230628	115300	121171980	8910	8910	8910	8910	0
400	20230628	115200	121171980	8910	8890	8910	8890	4
401	20230628	115100	121136400	8890	8890	8890	8890	145
402	20230628	115000	119847350	8890	8890	8890	8890	20
403	20230628	114900	119669550	8890	8890	8890	8890	30
404	20230628	114800	119402850	8880	8880	8880	8880	0
405	20230628	114700	119402850	8880	8880	8880	8880	10
406	20230628	114600	119314050	8870	8870	8870	8870	0
407	20230628	114500	119314050	8870	8870	8870	8870	0
408	20230628	114400	119314050	8870	8870	8870	8870	0
409	20230628	114300	119314050	8870	8870	8870	8870	0
410	20230628	114200	119314050	8870	8870	8870	8870	0
411	20230628	114100	119314050	8870	8870	8870	8870	0
412	20230628	114000	119314050	8870	8870	8870	8870	0
413	20230628	113900	119314050	8870	8870	8870	8870	12
414	20230628	113800	119207610	8860	8890	8890	8860	360
415	20230628	113700	116012820	8890	8900	8900	8890	576
416	20230628	113600	110891740	8910	8910	8910	8910	0
417	20230628	113500	110891740	8910	8910	8910	8910	0
418	20230628	113400	110891740	8910	8910	8910	8910	39
419	20230628	113300	110544250	8910	8910	8910	8910	0
420	20230628	113200	110544250	8910	8910	8910	8910	122
421	20230628	113100	109457230	8940	8940	8940	8940	3
422	20230628	113000	109430410	8940	8940	8940	8940	0
423	20230628	112900	109430410	8940	8940	8940	8940	0
424	20230628	112800	109430410	8940	8940	8940	8940	1
425	20230628	112700	109421470	8940	8940	8940	8940	2
426	20230628	112600	109403590	8940	8940	8940	8940	0
427	20230628	112500	109403590	8940	8940	8940	8940	1
428	20230628	112400	109394650	8940	8940	8940	8940	1
429	20230628	112300	109385710	8940	8940	8940	8940	1
430	20230628	112200	109376770	8950	8930	8950	8930	100
431	20230628	112100	108482650	8910	8920	8920	8910	20
432	20230628	112000	108304430	8920	8920	8920	8920	0
433	20230628	111900	108304430	8920	8910	8920	8910	280
434	20230628	111800	105806900	8900	8900	8900	8900	0
435	20230628	111700	105806900	8900	8900	8900	8900	212
436	20230628	111600	103920100	8920	8920	8920	8920	0
437	20230628	111500	103920100	8920	8920	8920	8920	0
438	20230628	111400	103920100	8920	8920	8920	8920	4
439	20230628	111300	103884420	8920	8920	8920	8920	0
440	20230628	111200	103884420	8920	8920	8920	8920	0
441	20230628	111100	103884420	8920	8920	8920	8920	3
442	20230628	111000	103857660	8920	8920	8920	8920	0
443	20230628	110900	103857660	8920	8920	8920	8920	0
444	20230628	110800	103857660	8920	8920	8920	8920	0
445	20230628	110700	103857660	8920	8920	8920	8920	1
446	20230628	110600	103848740	8920	8920	8920	8920	0
447	20230628	110500	103848740	8920	8920	8920	8920	0
448	20230628	110400	103848740	8920	8920	8920	8920	0
449	20230628	110300	103848740	8920	8920	8920	8920	0
450	20230628	110200	103848740	8920	8920	8920	8920	0
451	20230628	110100	103848740	8920	8920	8920	8920	3
452	20230628	110000	103821980	8920	8920	8920	8920	1
453	20230628	105900	103813060	8910	8910	8910	8910	0
454	20230628	105800	103813060	8910	8910	8910	8910	0
455	20230628	105700	103813060	8910	8910	8910	8910	0
456	20230628	105600	103813060	8910	8920	8920	8910	99
457	20230628	105500	102930680	8920	8920	8920	8920	0
458	20230628	105400	102930680	8920	8920	8920	8920	21
459	20230628	105300	102743360	8920	8920	8920	8920	0
460	20230628	105200	102743360	8920	8920	8920	8920	0
461	20230628	105100	102743360	8920	8920	8920	8920	0
462	20230628	105000	102743360	8920	8920	8920	8920	0
463	20230628	104900	102743360	8920	8920	8920	8920	0
464	20230628	104800	102743360	8920	8920	8920	8920	0
465	20230628	104700	102743360	8920	8920	8920	8920	10
466	20230628	104600	102654160	8920	8920	8920	8920	0
467	20230628	104500	102654160	8920	8920	8920	8920	58
468	20230628	104400	102136800	8950	8950	8950	8950	0
469	20230628	104300	102136800	8950	8950	8950	8950	1
470	20230628	104200	102127850	8950	8950	8950	8950	0
471	20230628	104100	102127850	8950	8950	8950	8950	19
472	20230628	104000	101957800	8960	8960	8960	8960	0
473	20230628	103900	101957800	8960	8960	8960	8960	0
474	20230628	103800	101957800	8960	8960	8960	8960	0
475	20230628	103700	101957800	8960	8960	8960	8960	0
476	20230628	103600	101957800	8960	8960	8960	8960	0
477	20230628	103500	101957800	8960	8960	8960	8960	1
478	20230628	103400	101948840	8900	8900	8900	8900	0
479	20230628	103300	101948840	8900	8940	8940	8900	1296
480	20230628	103200	90404650	8940	8940	8940	8940	0
481	20230628	103100	90404650	8940	8950	8950	8940	275
482	20230628	103000	87943450	8940	8940	8940	8940	8
483	20230628	102900	87871930	8950	8950	8950	8950	0
484	20230628	102800	87871930	8950	8950	8950	8950	0
485	20230628	102700	87871930	8950	8950	8950	8950	86
486	20230628	102600	87102230	8950	8960	8990	8950	48
487	20230628	102500	86672570	8950	8950	8950	8950	130
488	20230628	102400	85509070	8960	8960	8960	8960	221
489	20230628	102300	83528910	8970	8970	8970	8970	1
490	20230628	102200	83519940	8970	8970	8970	8970	125
491	20230628	102100	82398690	8980	8980	8980	8980	40
492	20230628	102000	82039490	8990	8990	8990	8990	4
493	20230628	101900	82003530	9000	9000	9000	9000	0
494	20230628	101800	82003530	9000	9000	9000	9000	6
495	20230628	101700	81949530	9000	8990	9000	8990	42
496	20230628	101600	81571850	8980	8980	8980	8980	0
497	20230628	101500	81571850	8980	8980	8980	8980	0
498	20230628	101400	81571850	8980	8980	8980	8980	10
499	20230628	101300	81482050	8970	9000	9000	8970	100
500	20230628	101200	80583970	9000	9000	9000	9000	1
501	20230628	101100	80574970	9000	9000	9000	9000	0
502	20230628	101000	80574970	9000	9010	9010	9000	500
503	20230628	100900	76074680	9020	9010	9020	9010	281
504	20230628	100800	73540080	9010	9010	9010	9010	186
505	20230628	100700	71864220	9000	9000	9000	9000	22
506	20230628	100600	71666220	9000	9000	9000	9000	5
507	20230628	100500	71621220	9000	9000	9000	9000	1
508	20230628	100400	71612220	9010	9000	9010	9000	137
509	20230628	100300	70379050	9000	9000	9000	9000	0
510	20230628	100200	70379050	9000	9010	9010	9000	438
511	20230628	100100	66436990	9000	9010	9010	9000	3
512	20230628	100000	66409970	9010	9010	9010	9000	53
513	20230628	095900	65932740	9000	8990	9000	8990	281
514	20230628	095800	63404540	8990	8990	8990	8990	2
515	20230628	095700	63386560	8990	8990	8990	8990	0
516	20230628	095600	63386560	8990	8980	8990	8980	39
517	20230628	095500	63035960	8990	8990	8990	8990	10
518	20230628	095400	62946060	8990	8990	8990	8990	0
519	20230628	095300	62946060	8990	8980	8990	8980	425
520	20230628	095200	59127300	8970	8970	8970	8970	0
521	20230628	095100	59127300	8970	8970	8970	8970	15
522	20230628	095000	58992750	8970	8970	8970	8970	0
523	20230628	094900	58992750	8970	8970	8970	8970	24
524	20230628	094800	58777470	8970	8970	8970	8970	0
525	20230628	094700	58777470	8970	8970	8970	8970	50
526	20230628	094600	58328970	8970	8970	8970	8970	2
527	20230628	094500	58311030	8970	8970	8970	8970	0
528	20230628	094400	58311030	8970	8970	8970	8970	244
529	20230628	094300	56122350	8990	8990	8990	8990	27
530	20230628	094200	55879620	8990	8990	8990	8990	400
531	20230628	094100	52283620	8990	8990	8990	8990	2
532	20230628	094000	52265640	8990	8990	8990	8990	5
533	20230628	093900	52220690	8990	8990	8990	8990	0
534	20230628	093800	52220690	8990	8990	8990	8990	291
535	20230628	093700	49604600	8990	9000	9000	8990	867
536	20230628	093600	41807270	9000	8980	9000	8980	151
537	20230628	093500	40449990	8980	8990	8990	8980	19
538	20230628	093400	40279360	8990	8990	8990	8990	0
539	20230628	093300	40279360	8990	9030	9030	8990	426
540	20230628	093200	36449580	9030	9020	9030	9020	60
541	20230628	093100	35908090	9030	8990	9030	8990	319
542	20230628	093000	33038290	8980	8980	8980	8980	172
543	20230628	092900	31493730	8960	8960	8960	8960	11
544	20230628	092800	31395170	8950	8980	8980	8950	122
545	20230628	092700	30302610	8980	8980	8980	8980	0
546	20230628	092600	30302610	8980	8980	8980	8980	0
547	20230628	092500	30302610	8980	8980	8980	8980	60
548	20230628	092400	29763810	8980	8980	8980	8980	18
549	20230628	092300	29602170	8980	8980	8980	8980	0
550	20230628	092200	29602170	8980	8980	8980	8980	2
551	20230628	092100	29584210	8980	8980	8980	8980	29
552	20230628	092000	29323790	8980	8980	8980	8980	110
553	20230628	091900	28335990	8980	8980	8980	8980	10
554	20230628	091800	28246190	8980	8950	8980	8950	258
555	20230628	091700	25931110	8940	8940	8940	8940	13
556	20230628	091600	25814890	8910	8910	8910	8910	0
557	20230628	091500	25814890	8910	8940	8940	8890	620
558	20230628	091400	20296240	8960	8960	8960	8960	1
559	20230628	091300	20287280	8960	8960	8960	8960	6
560	20230628	091200	20233520	8970	8970	8970	8970	22
561	20230628	091100	20036180	8920	8920	8920	8920	11
562	20230628	091000	19938060	8900	8900	8900	8900	0
563	20230628	090900	19938060	8900	8920	8920	8900	200
564	20230628	090800	18156920	8950	8930	8950	8930	985
565	20230628	090700	9351840	8930	8930	8930	8930	200
566	20230628	090600	7565840	8930	8920	8930	8920	25
567	20230628	090500	7342610	8920	8920	8920	8920	101
568	20230628	090400	6441690	8930	8930	8930	8930	23
569	20230628	090300	6236300	8950	8950	8970	8950	58
570	20230628	090200	5716500	8980	8980	8980	8980	16
571	20230628	090100	5572820	8860	8940	8980	8860	591
572	20230628	090000	322160	8940	8950	8950	8940	36