KissMeData/085910/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	194100	92031660	4150	4150	4150	4150	322
3	20230626	194000	92031660	4150	4150	4150	4150	0
4	20230626	193900	92031660	4150	4150	4150	4150	0
5	20230626	193800	92031660	4150	4150	4150	4150	0
6	20230626	193700	92031660	4150	4150	4150	4150	0
7	20230626	193600	92031660	4150	4150	4150	4150	0
8	20230626	193500	92031660	4150	4150	4150	4150	0
9	20230626	193400	92031660	4150	4150	4150	4150	0
10	20230626	193300	92031660	4150	4150	4150	4150	0
11	20230626	193200	92031660	4150	4150	4150	4150	0
12	20230626	193100	92031660	4150	4150	4150	4150	0
13	20230626	193000	92031660	4150	4150	4150	4150	0
14	20230626	192900	92031660	4150	4150	4150	4150	0
15	20230626	192800	92031660	4150	4150	4150	4150	0
16	20230626	192700	92031660	4150	4150	4150	4150	0
17	20230626	192600	92031660	4150	4150	4150	4150	0
18	20230626	192500	92031660	4150	4150	4150	4150	0
19	20230626	192400	92031660	4150	4150	4150	4150	0
20	20230626	192300	92031660	4150	4150	4150	4150	0
21	20230626	192200	92031660	4150	4150	4150	4150	0
22	20230626	192100	92031660	4150	4150	4150	4150	0
23	20230626	192000	92031660	4150	4150	4150	4150	0
24	20230626	191900	92031660	4150	4150	4150	4150	0
25	20230626	191800	92031660	4150	4150	4150	4150	0
26	20230626	191700	92031660	4150	4150	4150	4150	0
27	20230626	191600	92031660	4150	4150	4150	4150	0
28	20230626	191500	92031660	4150	4150	4150	4150	0
29	20230626	191400	92031660	4150	4150	4150	4150	0
30	20230626	191300	92031660	4150	4150	4150	4150	0
31	20230626	191200	92031660	4150	4150	4150	4150	0
32	20230626	191100	92031660	4150	4150	4150	4150	322
33	20230626	191000	92031660	4150	4150	4150	4150	0
34	20230626	190900	92031660	4150	4150	4150	4150	0
35	20230626	190800	92031660	4150	4150	4150	4150	0
36	20230626	190700	92031660	4150	4150	4150	4150	0
37	20230626	190600	92031660	4150	4150	4150	4150	0
38	20230626	190500	92031660	4150	4150	4150	4150	0
39	20230626	190400	92031660	4150	4150	4150	4150	0
40	20230626	190300	92031660	4150	4150	4150	4150	0
41	20230626	190200	92031660	4150	4150	4150	4150	0
42	20230626	190100	92031660	4150	4150	4150	4150	0
43	20230626	190000	92031660	4150	4150	4150	4150	0
44	20230626	185900	92031660	4150	4150	4150	4150	0
45	20230626	185800	92031660	4150	4150	4150	4150	0
46	20230626	185700	92031660	4150	4150	4150	4150	0
47	20230626	185600	92031660	4150	4150	4150	4150	0
48	20230626	185500	92031660	4150	4150	4150	4150	0
49	20230626	185400	92031660	4150	4150	4150	4150	0
50	20230626	185300	92031660	4150	4150	4150	4150	0
51	20230626	185200	92031660	4150	4150	4150	4150	0
52	20230626	185100	92031660	4150	4150	4150	4150	0
53	20230626	185000	92031660	4150	4150	4150	4150	0
54	20230626	184900	92031660	4150	4150	4150	4150	0
55	20230626	184800	92031660	4150	4150	4150	4150	0
56	20230626	184700	92031660	4150	4150	4150	4150	0
57	20230626	184600	92031660	4150	4150	4150	4150	0
58	20230626	184500	92031660	4150	4150	4150	4150	0
59	20230626	184400	92031660	4150	4150	4150	4150	0
60	20230626	184300	92031660	4150	4150	4150	4150	0
61	20230626	184200	92031660	4150	4150	4150	4150	0
62	20230626	184100	92031660	4150	4150	4150	4150	322
63	20230626	184000	92031660	4150	4150	4150	4150	0
64	20230626	183900	92031660	4150	4150	4150	4150	0
65	20230626	183800	92031660	4150	4150	4150	4150	0
66	20230626	183700	92031660	4150	4150	4150	4150	0
67	20230626	183600	92031660	4150	4150	4150	4150	0
68	20230626	183500	92031660	4150	4150	4150	4150	0
69	20230626	183400	92031660	4150	4150	4150	4150	0
70	20230626	183300	92031660	4150	4150	4150	4150	0
71	20230626	183200	92031660	4150	4150	4150	4150	0
72	20230626	183100	92031660	4150	4150	4150	4150	0
73	20230626	183000	92031660	4150	4150	4150	4150	0
74	20230626	182900	92031660	4150	4150	4150	4150	0
75	20230626	182800	92031660	4150	4150	4150	4150	0
76	20230626	182700	92031660	4150	4150	4150	4150	0
77	20230626	182600	92031660	4150	4150	4150	4150	0
78	20230626	182500	92031660	4150	4150	4150	4150	0
79	20230626	182400	92031660	4150	4150	4150	4150	0
80	20230626	182300	92031660	4150	4150	4150	4150	0
81	20230626	182200	92031660	4150	4150	4150	4150	0
82	20230626	182100	92031660	4150	4150	4150	4150	0
83	20230626	182000	92031660	4150	4150	4150	4150	0
84	20230626	181900	92031660	4150	4150	4150	4150	0
85	20230626	181800	92031660	4150	4150	4150	4150	0
86	20230626	181700	92031660	4150	4150	4150	4150	0
87	20230626	181600	92031660	4150	4150	4150	4150	0
88	20230626	181500	92031660	4150	4150	4150	4150	0
89	20230626	181400	92031660	4150	4150	4150	4150	0
90	20230626	181300	92031660	4150	4150	4150	4150	0
91	20230626	181200	92031660	4150	4150	4150	4150	0
92	20230626	181100	92031660	4150	4150	4150	4150	322
93	20230626	181000	92031660	4150	4150	4150	4150	0
94	20230626	180900	92031660	4150	4150	4150	4150	0
95	20230626	180800	92031660	4150	4150	4150	4150	0
96	20230626	180700	92031660	4150	4150	4150	4150	0
97	20230626	180600	92031660	4150	4150	4150	4150	0
98	20230626	180500	92031660	4150	4150	4150	4150	0
99	20230626	180400	92031660	4150	4150	4150	4150	0
100	20230626	180300	92031660	4150	4150	4150	4150	0
101	20230626	180200	92031660	4150	4150	4150	4150	0
102	20230626	180100	92031660	4150	4150	4150	4150	0
103	20230626	180000	92031660	4150	4150	4150	4150	0
104	20230626	175900	92031660	4150	4150	4150	4150	0
105	20230626	175800	92031660	4150	4150	4150	4150	0
106	20230626	175700	92031660	4150	4150	4150	4150	0
107	20230626	175600	92031660	4150	4150	4150	4150	0
108	20230626	175500	92031660	4150	4150	4150	4150	0
109	20230626	175400	92031660	4150	4150	4150	4150	0
110	20230626	175300	92031660	4150	4150	4150	4150	0
111	20230626	175200	92031660	4150	4150	4150	4150	0
112	20230626	175100	92031660	4150	4150	4150	4150	0
113	20230626	175000	92031660	4150	4150	4150	4150	0
114	20230626	174900	92031660	4150	4150	4150	4150	0
115	20230626	174800	92031660	4150	4150	4150	4150	0
116	20230626	174700	92031660	4150	4150	4150	4150	0
117	20230626	174600	92031660	4150	4150	4150	4150	0
118	20230626	174500	92031660	4150	4150	4150	4150	0
119	20230626	174400	92031660	4150	4150	4150	4150	0
120	20230626	174300	92031660	4150	4150	4150	4150	0
121	20230626	174200	92031660	4150	4150	4150	4150	0
122	20230626	174100	92031660	4150	4150	4150	4150	322
123	20230626	174000	92031660	4150	4150	4150	4150	0
124	20230626	173900	92031660	4150	4150	4150	4150	0
125	20230626	173800	92031660	4150	4150	4150	4150	0
126	20230626	173700	92031660	4150	4150	4150	4150	0
127	20230626	173600	92031660	4150	4150	4150	4150	0
128	20230626	173500	92031660	4150	4150	4150	4150	0
129	20230626	173400	92031660	4150	4150	4150	4150	0
130	20230626	173300	92031660	4150	4150	4150	4150	0
131	20230626	173200	92031660	4150	4150	4150	4150	0
132	20230626	173100	92031660	4150	4150	4150	4150	0
133	20230626	173000	92031660	4150	4150	4150	4150	0
134	20230626	172900	92031660	4150	4150	4150	4150	0
135	20230626	172800	92031660	4150	4150	4150	4150	0
136	20230626	172700	92031660	4150	4150	4150	4150	0
137	20230626	172600	92031660	4150	4150	4150	4150	0
138	20230626	172500	92031660	4150	4150	4150	4150	0
139	20230626	172400	92031660	4150	4150	4150	4150	0
140	20230626	172300	92031660	4150	4150	4150	4150	0
141	20230626	172200	92031660	4150	4150	4150	4150	0
142	20230626	172100	92031660	4150	4150	4150	4150	0
143	20230626	172000	92031660	4150	4150	4150	4150	0
144	20230626	171900	92031660	4150	4150	4150	4150	0
145	20230626	171800	92031660	4150	4150	4150	4150	0
146	20230626	171700	92031660	4150	4150	4150	4150	0
147	20230626	171600	92031660	4150	4150	4150	4150	0
148	20230626	171500	92031660	4150	4150	4150	4150	0
149	20230626	171400	92031660	4150	4150	4150	4150	0
150	20230626	171300	92031660	4150	4150	4150	4150	0
151	20230626	171200	92031660	4150	4150	4150	4150	0
152	20230626	171100	92031660	4150	4150	4150	4150	322
153	20230626	171000	92031660	4150	4150	4150	4150	0
154	20230626	170900	92031660	4150	4150	4150	4150	0
155	20230626	170800	92031660	4150	4150	4150	4150	0
156	20230626	170700	92031660	4150	4150	4150	4150	0
157	20230626	170600	92031660	4150	4150	4150	4150	0
158	20230626	170500	92031660	4150	4150	4150	4150	0
159	20230626	170400	92031660	4150	4150	4150	4150	0
160	20230626	170300	92031660	4150	4150	4150	4150	0
161	20230626	170200	92031660	4150	4150	4150	4150	0
162	20230626	170100	92031660	4150	4150	4150	4150	0
163	20230626	170000	92031660	4150	4150	4150	4150	0
164	20230626	165900	92031660	4150	4150	4150	4150	0
165	20230626	165800	92031660	4150	4150	4150	4150	0
166	20230626	165700	92031660	4150	4150	4150	4150	0
167	20230626	165600	92031660	4150	4150	4150	4150	0
168	20230626	165500	92031660	4150	4150	4150	4150	0
169	20230626	165400	92031660	4150	4150	4150	4150	0
170	20230626	165300	92031660	4150	4150	4150	4150	0
171	20230626	165200	92031660	4150	4150	4150	4150	0
172	20230626	165100	92031660	4150	4150	4150	4150	0
173	20230626	165000	92031660	4150	4150	4150	4150	0
174	20230626	164900	92031660	4150	4150	4150	4150	0
175	20230626	164800	92031660	4150	4150	4150	4150	0
176	20230626	164700	92031660	4150	4150	4150	4150	0
177	20230626	164600	92031660	4150	4150	4150	4150	0
178	20230626	164500	92031660	4150	4150	4150	4150	0
179	20230626	164400	92031660	4150	4150	4150	4150	0
180	20230626	164300	92031660	4150	4150	4150	4150	0
181	20230626	164200	92031660	4150	4150	4150	4150	0
182	20230626	164100	92031660	4150	4150	4150	4150	322
183	20230626	164000	92031660	4150	4150	4150	4150	0
184	20230626	163900	92031660	4150	4150	4150	4150	0
185	20230626	163800	92031660	4150	4150	4150	4150	0
186	20230626	163700	92031660	4150	4150	4150	4150	0
187	20230626	163600	92031660	4150	4150	4150	4150	0
188	20230626	163500	92031660	4150	4150	4150	4150	0
189	20230626	163400	92031660	4150	4150	4150	4150	0
190	20230626	163300	92031660	4150	4150	4150	4150	0
191	20230626	163200	92031660	4150	4150	4150	4150	0
192	20230626	163100	92031660	4150	4150	4150	4150	0
193	20230626	163000	92031660	4150	4150	4150	4150	0
194	20230626	162900	92031660	4150	4150	4150	4150	0
195	20230626	162800	92031660	4150	4150	4150	4150	0
196	20230626	162700	92031660	4150	4150	4150	4150	0
197	20230626	162600	92031660	4150	4150	4150	4150	0
198	20230626	162500	92031660	4150	4150	4150	4150	0
199	20230626	162400	92031660	4150	4150	4150	4150	0
200	20230626	162300	92031660	4150	4150	4150	4150	0
201	20230626	162200	92031660	4150	4150	4150	4150	0
202	20230626	162100	92031660	4150	4150	4150	4150	0
203	20230626	162000	92031660	4150	4150	4150	4150	0
204	20230626	161900	92031660	4150	4150	4150	4150	0
205	20230626	161800	92031660	4150	4150	4150	4150	0
206	20230626	161700	92031660	4150	4150	4150	4150	0
207	20230626	161600	92031660	4150	4150	4150	4150	0
208	20230626	161500	92031660	4150	4150	4150	4150	0
209	20230626	161400	92031660	4150	4150	4150	4150	0
210	20230626	161300	92031660	4150	4150	4150	4150	0
211	20230626	161200	92031660	4150	4150	4150	4150	0
212	20230626	161100	92031660	4150	4150	4150	4150	322
213	20230626	161000	92031660	4150	4150	4150	4150	0
214	20230626	160900	92031660	4150	4150	4150	4150	0
215	20230626	160800	92031660	4150	4150	4150	4150	0
216	20230626	160700	92031660	4150	4150	4150	4150	0
217	20230626	160600	92031660	4150	4150	4150	4150	0
218	20230626	160500	92031660	4150	4150	4150	4150	0
219	20230626	160400	92031660	4150	4150	4150	4150	0
220	20230626	160300	92031660	4150	4150	4150	4150	0
221	20230626	160200	92031660	4150	4150	4150	4150	0
222	20230626	160100	92031660	4150	4150	4150	4150	0
223	20230626	160000	92031660	4150	4150	4150	4150	0
224	20230626	155900	92031660	4150	4150	4150	4150	0
225	20230626	155800	92031660	4150	4150	4150	4150	0
226	20230626	155700	92031660	4150	4150	4150	4150	0
227	20230626	155600	92031660	4150	4150	4150	4150	0
228	20230626	155500	92031660	4150	4150	4150	4150	0
229	20230626	155400	92031660	4150	4150	4150	4150	0
230	20230626	155300	92031660	4150	4150	4150	4150	0
231	20230626	155200	92031660	4150	4150	4150	4150	0
232	20230626	155100	92031660	4150	4150	4150	4150	0
233	20230626	155000	92031660	4150	4150	4150	4150	0
234	20230626	154900	92031660	4150	4150	4150	4150	0
235	20230626	154800	92031660	4150	4150	4150	4150	0
236	20230626	154700	92031660	4150	4150	4150	4150	0
237	20230626	154600	92031660	4150	4150	4150	4150	0
238	20230626	154500	92031660	4150	4150	4150	4150	0
239	20230626	154400	92031660	4150	4150	4150	4150	0
240	20230626	154300	92031660	4150	4150	4150	4150	0
241	20230626	154200	92031660	4150	4150	4150	4150	0
242	20230626	154100	92031660	4150	4150	4150	4150	322
243	20230626	154000	92031660	4150	4150	4150	4150	0
244	20230626	153900	92031660	4150	4150	4150	4150	0
245	20230626	153800	92031660	4150	4150	4150	4150	0
246	20230626	153700	92031660	4150	4150	4150	4150	0
247	20230626	153600	92031660	4150	4150	4150	4150	0
248	20230626	153500	92031660	4150	4150	4150	4150	0
249	20230626	153400	92031660	4150	4150	4150	4150	0
250	20230626	153300	92031660	4150	4150	4150	4150	0
251	20230626	153200	92031660	4150	4150	4150	4150	0
252	20230626	153100	92031660	4150	4150	4150	4150	0
253	20230626	153000	92031660	4150	4150	4150	4150	322
254	20230626	152900	90695360	4145	4145	4145	4145	0
255	20230626	152800	90695360	4145	4145	4145	4145	0
256	20230626	152700	90695360	4145	4145	4145	4145	0
257	20230626	152600	90695360	4145	4145	4145	4145	0
258	20230626	152500	90695360	4145	4145	4145	4145	0
259	20230626	152400	90695360	4145	4145	4145	4145	0
260	20230626	152300	90695360	4145	4145	4145	4145	0
261	20230626	152200	90695360	4145	4145	4145	4145	0
262	20230626	152100	90695360	4145	4145	4145	4145	0
263	20230626	152000	90695360	4145	4145	4145	4145	0
264	20230626	151900	90695360	4145	4145	4145	4145	60
265	20230626	151800	90446660	4145	4145	4145	4145	0
266	20230626	151700	90446660	4145	4145	4145	4145	9
267	20230626	151600	90409355	4145	4145	4145	4145	3
268	20230626	151500	90396920	4145	4145	4145	4145	1
269	20230626	151400	90392775	4145	4140	4145	4140	8
270	20230626	151300	90359650	4140	4140	4140	4140	55
271	20230626	151200	90131950	4145	4145	4145	4145	0
272	20230626	151100	90131950	4145	4145	4145	4145	0
273	20230626	151000	90131950	4145	4145	4145	4145	6
274	20230626	150900	90107080	4145	4145	4145	4145	0
275	20230626	150800	90107080	4145	4145	4145	4145	0
276	20230626	150700	90107080	4145	4145	4145	4145	0
277	20230626	150600	90107080	4145	4145	4145	4145	7
278	20230626	150500	90078065	4145	4145	4145	4145	0
279	20230626	150400	90078065	4145	4145	4145	4145	0
280	20230626	150300	90078065	4145	4145	4145	4145	505
281	20230626	150200	87984840	4145	4145	4145	4145	100
282	20230626	150100	87570340	4140	4140	4140	4140	0
283	20230626	150000	87570340	4140	4140	4140	4140	0
284	20230626	145900	87570340	4140	4140	4140	4140	43
285	20230626	145800	87392320	4140	4140	4140	4140	110
286	20230626	145700	86936920	4135	4135	4135	4135	0
287	20230626	145600	86936920	4135	4135	4135	4135	0
288	20230626	145500	86936920	4135	4135	4135	4135	0
289	20230626	145400	86936920	4135	4135	4135	4135	0
290	20230626	145300	86936920	4135	4135	4135	4135	0
291	20230626	145200	86936920	4135	4135	4135	4135	0
292	20230626	145100	86936920	4135	4135	4135	4135	0
293	20230626	145000	86936920	4135	4135	4135	4135	0
294	20230626	144900	86936920	4135	4135	4135	4135	0
295	20230626	144800	86936920	4135	4135	4135	4135	0
296	20230626	144700	86936920	4135	4135	4135	4135	0
297	20230626	144600	86936920	4135	4135	4135	4135	0
298	20230626	144500	86936920	4135	4135	4135	4135	0
299	20230626	144400	86936920	4135	4135	4135	4135	0
300	20230626	144300	86936920	4135	4135	4135	4135	0
301	20230626	144200	86936920	4135	4135	4135	4135	0
302	20230626	144100	86936920	4135	4135	4135	4135	0
303	20230626	144000	86936920	4135	4135	4135	4135	0
304	20230626	143900	86936920	4135	4135	4135	4135	300
305	20230626	143800	85696420	4135	4135	4135	4135	0
306	20230626	143700	85696420	4135	4135	4135	4135	0
307	20230626	143600	85696420	4135	4135	4135	4135	0
308	20230626	143500	85696420	4135	4135	4135	4135	0
309	20230626	143400	85696420	4135	4135	4135	4135	0
310	20230626	143300	85696420	4135	4135	4135	4135	0
311	20230626	143200	85696420	4135	4135	4135	4135	0
312	20230626	143100	85696420	4135	4135	4135	4135	0
313	20230626	143000	85696420	4135	4135	4135	4135	300
314	20230626	142900	84455920	4140	4140	4140	4140	0
315	20230626	142800	84455920	4140	4140	4140	4140	0
316	20230626	142700	84455920	4140	4140	4140	4140	38
317	20230626	142600	84298600	4140	4140	4140	4140	0
318	20230626	142500	84298600	4140	4140	4140	4140	0
319	20230626	142400	84298600	4140	4140	4140	4140	0
320	20230626	142300	84298600	4140	4140	4140	4140	24
321	20230626	142200	84199240	4140	4140	4140	4140	50
322	20230626	142100	83992240	4135	4135	4135	4135	0
323	20230626	142000	83992240	4135	4135	4135	4135	0
324	20230626	141900	83992240	4135	4135	4135	4135	0
325	20230626	141800	83992240	4135	4135	4135	4135	16
326	20230626	141700	83926080	4140	4140	4140	4140	0
327	20230626	141600	83926080	4140	4140	4140	4140	33
328	20230626	141500	83789460	4140	4140	4140	4140	0
329	20230626	141400	83789460	4140	4140	4140	4140	2
330	20230626	141300	83781180	4135	4135	4135	4135	0
331	20230626	141200	83781180	4135	4135	4135	4135	0
332	20230626	141100	83781180	4135	4135	4135	4135	0
333	20230626	141000	83781180	4135	4135	4135	4135	0
334	20230626	140900	83781180	4135	4140	4140	4135	217
335	20230626	140800	82883685	4140	4140	4140	4140	0
336	20230626	140700	82883685	4140	4140	4140	4140	0
337	20230626	140600	82883685	4140	4140	4140	4140	0
338	20230626	140500	82883685	4140	4140	4140	4140	31
339	20230626	140400	82755345	4140	4140	4140	4140	52
340	20230626	140300	82540065	4145	4145	4145	4145	0
341	20230626	140200	82540065	4145	4145	4145	4145	4
342	20230626	140100	82523485	4145	4145	4145	4145	0
343	20230626	140000	82523485	4145	4145	4145	4145	0
344	20230626	135900	82523485	4145	4140	4145	4140	127
345	20230626	135800	81997670	4145	4145	4145	4145	11
346	20230626	135700	81952075	4140	4140	4140	4140	0
347	20230626	135600	81952075	4140	4140	4140	4140	500
348	20230626	135500	79882075	4145	4145	4145	4145	0
349	20230626	135400	79882075	4145	4145	4145	4145	4
350	20230626	135300	79865495	4145	4145	4145	4145	0
351	20230626	135200	79865495	4145	4145	4145	4145	0
352	20230626	135100	79865495	4145	4145	4145	4145	7
353	20230626	135000	79836480	4145	4145	4145	4145	0
354	20230626	134900	79836480	4145	4150	4150	4145	2411
355	20230626	134800	69839285	4160	4160	4160	4160	500
356	20230626	134700	67759285	4165	4165	4165	4165	5
357	20230626	134600	67738460	4165	4165	4165	4165	9
358	20230626	134500	67700975	4165	4165	4165	4165	19
359	20230626	134400	67621840	4165	4165	4165	4165	0
360	20230626	134300	67621840	4165	4165	4165	4165	0
361	20230626	134200	67621840	4165	4165	4165	4165	0
362	20230626	134100	67621840	4165	4165	4165	4165	0
363	20230626	134000	67621840	4165	4165	4165	4165	0
364	20230626	133900	67621840	4165	4165	4165	4165	0
365	20230626	133800	67621840	4165	4165	4165	4165	0
366	20230626	133700	67621840	4165	4165	4165	4165	0
367	20230626	133600	67621840	4165	4165	4165	4165	0
368	20230626	133500	67621840	4165	4165	4165	4165	0
369	20230626	133400	67621840	4165	4165	4165	4165	0
370	20230626	133300	67621840	4165	4165	4165	4165	0
371	20230626	133200	67621840	4165	4165	4165	4165	0
372	20230626	133100	67621840	4165	4165	4165	4165	4
373	20230626	133000	67605180	4165	4165	4165	4165	0
374	20230626	132900	67605180	4165	4165	4165	4165	0
375	20230626	132800	67605180	4165	4165	4165	4165	14
376	20230626	132700	67546870	4165	4165	4165	4165	0
377	20230626	132600	67546870	4165	4165	4165	4165	0
378	20230626	132500	67546870	4165	4165	4165	4165	0
379	20230626	132400	67546870	4165	4165	4165	4165	0
380	20230626	132300	67546870	4165	4165	4165	4165	0
381	20230626	132200	67546870	4165	4165	4165	4165	0
382	20230626	132100	67546870	4165	4165	4165	4165	0
383	20230626	132000	67546870	4165	4150	4165	4150	1718
384	20230626	131900	60394330	4150	4150	4150	4150	7
385	20230626	131800	60365280	4150	4150	4150	4150	0
386	20230626	131700	60365280	4150	4150	4150	4150	0
387	20230626	131600	60365280	4150	4150	4150	4150	0
388	20230626	131500	60365280	4150	4150	4150	4150	2
389	20230626	131400	60356980	4150	4150	4150	4150	0
390	20230626	131300	60356980	4150	4150	4150	4150	28
391	20230626	131200	60240780	4150	4150	4150	4150	0
392	20230626	131100	60240780	4150	4150	4150	4150	4
393	20230626	131000	60224180	4150	4150	4150	4150	0
394	20230626	130900	60224180	4150	4150	4150	4150	0
395	20230626	130800	60224180	4150	4155	4155	4150	70
396	20230626	130700	59933660	4155	4155	4155	4155	0
397	20230626	130600	59933660	4155	4155	4155	4155	0
398	20230626	130500	59933660	4155	4155	4155	4155	0
399	20230626	130400	59933660	4155	4155	4155	4155	57
400	20230626	130300	59696825	4155	4155	4155	4155	0
401	20230626	130200	59696825	4155	4155	4155	4155	0
402	20230626	130100	59696825	4155	4155	4155	4155	0
403	20230626	130000	59696825	4155	4155	4155	4155	5
404	20230626	125900	59676050	4155	4155	4155	4155	0
405	20230626	125800	59676050	4155	4155	4155	4155	20
406	20230626	125700	59592950	4155	4155	4155	4155	2
407	20230626	125600	59584640	4155	4155	4155	4155	25
408	20230626	125500	59480765	4150	4150	4150	4150	1
409	20230626	125400	59476615	4150	4150	4150	4150	100
410	20230626	125300	59061615	4150	4150	4150	4150	0
411	20230626	125200	59061615	4150	4150	4150	4150	0
412	20230626	125100	59061615	4150	4150	4150	4150	0
413	20230626	125000	59061615	4150	4150	4150	4150	0
414	20230626	124900	59061615	4150	4150	4150	4150	0
415	20230626	124800	59061615	4150	4150	4150	4150	0
416	20230626	124700	59061615	4150	4150	4150	4150	0
417	20230626	124600	59061615	4150	4150	4150	4150	0
418	20230626	124500	59061615	4150	4150	4150	4150	0
419	20230626	124400	59061615	4150	4150	4150	4150	0
420	20230626	124300	59061615	4150	4150	4150	4150	0
421	20230626	124200	59061615	4150	4155	4155	4150	110
422	20230626	124100	58605065	4155	4155	4155	4155	0
423	20230626	124000	58605065	4155	4155	4155	4155	0
424	20230626	123900	58605065	4155	4155	4155	4155	50
425	20230626	123800	58397315	4155	4155	4155	4155	0
426	20230626	123700	58397315	4155	4155	4155	4155	1
427	20230626	123600	58393160	4155	4155	4155	4155	0
428	20230626	123500	58393160	4155	4155	4155	4155	4
429	20230626	123400	58376540	4155	4155	4155	4155	0
430	20230626	123300	58376540	4155	4155	4155	4155	15
431	20230626	123200	58314215	4155	4155	4155	4155	2
432	20230626	123100	58305905	4155	4155	4155	4155	2
433	20230626	123000	58297595	4155	4155	4155	4155	33
434	20230626	122900	58160480	4155	4155	4155	4155	5
435	20230626	122800	58139705	4155	4155	4155	4155	5
436	20230626	122700	58118930	4155	4155	4155	4155	0
437	20230626	122600	58118930	4155	4155	4155	4155	0
438	20230626	122500	58118930	4155	4155	4155	4155	0
439	20230626	122400	58118930	4155	4155	4155	4155	5
440	20230626	122300	58098155	4155	4155	4155	4155	0
441	20230626	122200	58098155	4155	4155	4155	4155	136
442	20230626	122100	57533075	4155	4155	4155	4155	2
443	20230626	122000	57524765	4155	4155	4155	4155	0
444	20230626	121900	57524765	4155	4155	4155	4155	0
445	20230626	121800	57524765	4155	4155	4155	4155	0
446	20230626	121700	57524765	4155	4155	4155	4155	6
447	20230626	121600	57499835	4155	4155	4155	4155	1
448	20230626	121500	57495680	4150	4150	4150	4150	0
449	20230626	121400	57495680	4150	4150	4150	4150	1
450	20230626	121300	57491530	4150	4150	4150	4150	0
451	20230626	121200	57491530	4150	4150	4150	4150	0
452	20230626	121100	57491530	4150	4150	4150	4150	0
453	20230626	121000	57491530	4150	4150	4150	4150	0
454	20230626	120900	57491530	4150	4150	4150	4150	24
455	20230626	120800	57391930	4150	4150	4150	4150	0
456	20230626	120700	57391930	4150	4150	4150	4150	0
457	20230626	120600	57391930	4150	4150	4150	4150	4
458	20230626	120500	57375330	4150	4150	4150	4150	0
459	20230626	120400	57375330	4150	4150	4150	4150	0
460	20230626	120300	57375330	4150	4150	4150	4150	3
461	20230626	120200	57362880	4150	4150	4150	4150	0
462	20230626	120100	57362880	4150	4150	4150	4150	0
463	20230626	120000	57362880	4150	4150	4150	4150	0
464	20230626	115900	57362880	4150	4150	4150	4150	6
465	20230626	115800	57337980	4150	4150	4150	4150	0
466	20230626	115700	57337980	4150	4150	4150	4150	0
467	20230626	115600	57337980	4150	4150	4150	4150	3
468	20230626	115500	57325530	4150	4150	4150	4150	2
469	20230626	115400	57317230	4145	4145	4145	4145	0
470	20230626	115300	57317230	4145	4145	4145	4145	0
471	20230626	115200	57317230	4145	4145	4145	4145	1
472	20230626	115100	57313085	4145	4145	4145	4145	0
473	20230626	115000	57313085	4145	4145	4145	4145	0
474	20230626	114900	57313085	4145	4145	4145	4145	0
475	20230626	114800	57313085	4145	4145	4145	4145	7
476	20230626	114700	57284070	4145	4145	4145	4145	0
477	20230626	114600	57284070	4145	4145	4145	4145	0
478	20230626	114500	57284070	4145	4145	4145	4145	2
479	20230626	114400	57275780	4145	4145	4145	4145	0
480	20230626	114300	57275780	4145	4145	4145	4145	0
481	20230626	114200	57275780	4145	4145	4145	4145	0
482	20230626	114100	57275780	4145	4145	4145	4145	6
483	20230626	114000	57250910	4145	4145	4145	4145	0
484	20230626	113900	57250910	4145	4145	4145	4145	0
485	20230626	113800	57250910	4145	4145	4145	4145	6
486	20230626	113700	57226040	4145	4145	4145	4145	29
487	20230626	113600	57105835	4145	4145	4145	4145	0
488	20230626	113500	57105835	4145	4145	4145	4145	0
489	20230626	113400	57105835	4145	4145	4145	4145	0
490	20230626	113300	57105835	4145	4145	4145	4145	0
491	20230626	113200	57105835	4145	4145	4145	4145	0
492	20230626	113100	57105835	4145	4145	4145	4145	0
493	20230626	113000	57105835	4145	4145	4145	4145	0
494	20230626	112900	57105835	4145	4145	4145	4145	0
495	20230626	112800	57105835	4145	4145	4145	4145	0
496	20230626	112700	57105835	4145	4145	4145	4145	0
497	20230626	112600	57105835	4145	4145	4145	4145	0
498	20230626	112500	57105835	4145	4145	4145	4145	0
499	20230626	112400	57105835	4145	4145	4145	4145	0
500	20230626	112300	57105835	4145	4145	4145	4145	5
501	20230626	112200	57085110	4150	4150	4150	4150	0
502	20230626	112100	57085110	4150	4150	4150	4150	0
503	20230626	112000	57085110	4150	4155	4155	4150	110
504	20230626	111900	56628100	4155	4155	4155	4155	0
505	20230626	111800	56628100	4155	4155	4155	4155	10
506	20230626	111700	56586550	4155	4155	4155	4155	20
507	20230626	111600	56503450	4155	4155	4155	4155	8
508	20230626	111500	56470210	4155	4155	4155	4155	0
509	20230626	111400	56470210	4155	4155	4155	4155	0
510	20230626	111300	56470210	4155	4155	4155	4155	30
511	20230626	111200	56345560	4155	4155	4155	4155	123
512	20230626	111100	55834495	4155	4155	4155	4155	0
513	20230626	111000	55834495	4155	4155	4155	4155	0
514	20230626	110900	55834495	4155	4155	4155	4155	6
515	20230626	110800	55809565	4155	4155	4155	4155	0
516	20230626	110700	55809565	4155	4155	4155	4155	0
517	20230626	110600	55809565	4155	4155	4155	4155	11
518	20230626	110500	55763860	4155	4155	4155	4155	4
519	20230626	110400	55747240	4155	4155	4155	4155	0
520	20230626	110300	55747240	4155	4155	4155	4155	0
521	20230626	110200	55747240	4155	4155	4155	4155	103
522	20230626	110100	55319275	4155	4155	4155	4155	0
523	20230626	110000	55319275	4155	4155	4155	4155	0
524	20230626	105900	55319275	4155	4140	4155	4140	802
525	20230626	105800	51992590	4140	4140	4140	4140	28
526	20230626	105700	51876670	4140	4140	4140	4140	44
527	20230626	105600	51694510	4135	4135	4135	4135	0
528	20230626	105500	51694510	4135	4135	4135	4135	1
529	20230626	105400	51690375	4140	4140	4140	4140	18
530	20230626	105300	51615855	4140	4140	4140	4140	0
531	20230626	105200	51615855	4140	4140	4140	4140	0
532	20230626	105100	51615855	4140	4140	4140	4140	74
533	20230626	105000	51309495	4140	4140	4140	4140	0
534	20230626	104900	51309495	4140	4140	4140	4140	20
535	20230626	104800	51226695	4140	4140	4140	4140	0
536	20230626	104700	51226695	4140	4140	4140	4140	32
537	20230626	104600	51094215	4140	4140	4140	4140	0
538	20230626	104500	51094215	4140	4140	4140	4140	0
539	20230626	104400	51094215	4140	4140	4140	4140	4
540	20230626	104300	51077655	4140	4140	4140	4140	60
541	20230626	104200	50829255	4140	4140	4140	4140	0
542	20230626	104100	50829255	4140	4140	4140	4140	0
543	20230626	104000	50829255	4140	4140	4140	4140	25
544	20230626	103900	50725755	4140	4140	4140	4140	0
545	20230626	103800	50725755	4140	4140	4140	4140	5
546	20230626	103700	50705055	4140	4140	4140	4140	0
547	20230626	103600	50705055	4140	4140	4140	4140	15
548	20230626	103500	50642955	4140	4140	4140	4140	0
549	20230626	103400	50642955	4140	4140	4140	4140	0
550	20230626	103300	50642955	4140	4140	4140	4140	4
551	20230626	103200	50626395	4110	4110	4110	4110	0
552	20230626	103100	50626395	4110	4110	4110	4110	0
553	20230626	103000	50626395	4110	4110	4110	4110	914
554	20230626	102900	46869855	4110	4110	4110	4110	0
555	20230626	102800	46869855	4110	4110	4110	4110	0
556	20230626	102700	46869855	4110	4110	4110	4110	0
557	20230626	102600	46869855	4110	4110	4110	4110	0
558	20230626	102500	46869855	4110	4110	4110	4110	0
559	20230626	102400	46869855	4110	4110	4110	4110	50
560	20230626	102300	46664355	4130	4130	4130	4130	50
561	20230626	102200	46457855	4130	4130	4130	4130	36
562	20230626	102100	46309175	4105	4105	4105	4105	0
563	20230626	102000	46309175	4105	4105	4105	4105	0
564	20230626	101900	46309175	4105	4105	4105	4105	0
565	20230626	101800	46309175	4105	4105	4105	4105	0
566	20230626	101700	46309175	4105	4105	4105	4105	0
567	20230626	101600	46309175	4105	4105	4105	4105	0
568	20230626	101500	46309175	4105	4105	4105	4105	0
569	20230626	101400	46309175	4105	4110	4110	4105	600
570	20230626	101300	43843995	4110	4110	4110	4110	0
571	20230626	101200	43843995	4110	4110	4110	4110	976
572	20230626	101100	39832635	4110	4120	4120	4110	400
573	20230626	101000	38187205	4130	4130	4130	4130	0
574	20230626	100900	38187205	4130	4130	4130	4130	0
575	20230626	100800	38187205	4130	4135	4135	4130	10
576	20230626	100700	38145880	4135	4135	4135	4135	9
577	20230626	100600	38108665	4135	4135	4135	4135	1100
578	20230626	100500	33560165	4130	4130	4130	4130	0
579	20230626	100400	33560165	4130	4130	4130	4130	26
580	20230626	100300	33452785	4130	4130	4130	4130	0
581	20230626	100200	33452785	4130	4130	4130	4130	23
582	20230626	100100	33357795	4130	4130	4130	4130	0
583	20230626	100000	33357795	4130	4130	4130	4130	1
584	20230626	095900	33353665	4130	4130	4130	4130	0
585	20230626	095800	33353665	4130	4135	4135	4130	43
586	20230626	095700	33176070	4130	4130	4130	4130	0
587	20230626	095600	33176070	4130	4130	4130	4130	0
588	20230626	095500	33176070	4130	4130	4130	4130	20
589	20230626	095400	33093470	4110	4110	4110	4110	0
590	20230626	095300	33093470	4110	4110	4110	4110	0
591	20230626	095200	33093470	4110	4110	4110	4110	0
592	20230626	095100	33093470	4110	4110	4110	4110	0
593	20230626	095000	33093470	4110	4110	4110	4110	1
594	20230626	094900	33089360	4110	4110	4110	4110	0
595	20230626	094800	33089360	4110	4110	4110	4110	0
596	20230626	094700	33089360	4110	4125	4125	4110	197
597	20230626	094600	32278385	4125	4125	4125	4125	0
598	20230626	094500	32278385	4125	4125	4125	4125	0
599	20230626	094400	32278385	4125	4125	4125	4125	37
600	20230626	094300	32125760	4125	4125	4125	4125	0
601	20230626	094200	32125760	4125	4125	4125	4125	10
602	20230626	094100	32084510	4125	4125	4125	4125	0
603	20230626	094000	32084510	4125	4115	4125	4115	2
604	20230626	093900	32076270	4110	4110	4110	4110	0
605	20230626	093800	32076270	4110	4110	4110	4110	0
606	20230626	093700	32076270	4110	4110	4110	4110	0
607	20230626	093600	32076270	4110	4110	4110	4110	0
608	20230626	093500	32076270	4110	4110	4110	4110	11
609	20230626	093400	32031060	4110	4110	4110	4110	487
610	20230626	093300	30029490	4110	4110	4110	4110	0
611	20230626	093200	30029490	4110	4110	4110	4110	4
612	20230626	093100	30013050	4110	4110	4110	4110	239
613	20230626	093000	29030760	4110	4110	4110	4110	2
614	20230626	092900	29022540	4110	4110	4110	4110	66
615	20230626	092800	28751280	4100	4100	4100	4100	0
616	20230626	092700	28751280	4100	4110	4110	4100	345
617	20230626	092600	27334780	4110	4105	4110	4100	605
618	20230626	092500	24852990	4110	4110	4110	4110	100
619	20230626	092400	24441990	4110	4110	4110	4110	26
620	20230626	092300	24335130	4110	4110	4110	4110	0
621	20230626	092200	24335130	4110	4110	4110	4110	0
622	20230626	092100	24335130	4110	4110	4110	4110	40
623	20230626	092000	24170730	4110	4110	4110	4110	101
624	20230626	091900	23755620	4110	4100	4110	4100	2
625	20230626	091800	23747410	4100	4100	4100	4100	0
626	20230626	091700	23747410	4100	4100	4100	4100	0
627	20230626	091600	23747410	4100	4100	4100	4100	1100
628	20230626	091500	19237410	4100	4100	4100	4100	300
629	20230626	091400	18007410	4100	4105	4105	4100	1000
630	20230626	091300	13907080	4105	4105	4105	4100	1185
631	20230626	091200	9046170	4110	4110	4110	4110	1
632	20230626	091100	9042060	4130	4110	4130	4100	109
633	20230626	091000	8593690	4110	4110	4110	4105	944
634	20230626	090900	4716225	4115	4115	4115	4115	1
635	20230626	090800	4712110	4120	4135	4135	4120	50
636	20230626	090700	4505850	4115	4125	4125	4115	514
637	20230626	090600	2390670	4125	4125	4125	4125	7
638	20230626	090500	2361795	4130	4135	4135	4130	3
639	20230626	090400	2349400	4130	4130	4130	4130	0
640	20230626	090300	2349400	4130	4135	4135	4130	22
641	20230626	090200	2258505	4135	4135	4135	4135	0
642	20230626	090100	2258505	4135	4145	4145	4135	168
643	20230626	090000	1563070	4150	4145	4150	4145	377