KissMeData/142210/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	200000	295194955	4375	4375	4375	4375	2565
3	20230627	195900	295194955	4375	4375	4375	4375	0
4	20230627	195800	295194955	4375	4375	4375	4375	0
5	20230627	195700	295194955	4375	4375	4375	4375	0
6	20230627	195600	295194955	4375	4375	4375	4375	0
7	20230627	195500	295194955	4375	4375	4375	4375	0
8	20230627	195400	295194955	4375	4375	4375	4375	0
9	20230627	195300	295194955	4375	4375	4375	4375	0
10	20230627	195200	295194955	4375	4375	4375	4375	0
11	20230627	195100	295194955	4375	4375	4375	4375	0
12	20230627	195000	295194955	4375	4375	4375	4375	0
13	20230627	194900	295194955	4375	4375	4375	4375	0
14	20230627	194800	295194955	4375	4375	4375	4375	0
15	20230627	194700	295194955	4375	4375	4375	4375	0
16	20230627	194600	295194955	4375	4375	4375	4375	0
17	20230627	194500	295194955	4375	4375	4375	4375	0
18	20230627	194400	295194955	4375	4375	4375	4375	0
19	20230627	194300	295194955	4375	4375	4375	4375	0
20	20230627	194200	295194955	4375	4375	4375	4375	0
21	20230627	194100	295194955	4375	4375	4375	4375	0
22	20230627	194000	295194955	4375	4375	4375	4375	0
23	20230627	193900	295194955	4375	4375	4375	4375	0
24	20230627	193800	295194955	4375	4375	4375	4375	0
25	20230627	193700	295194955	4375	4375	4375	4375	0
26	20230627	193600	295194955	4375	4375	4375	4375	0
27	20230627	193500	295194955	4375	4375	4375	4375	0
28	20230627	193400	295194955	4375	4375	4375	4375	0
29	20230627	193300	295194955	4375	4375	4375	4375	0
30	20230627	193200	295194955	4375	4375	4375	4375	0
31	20230627	193100	295194955	4375	4375	4375	4375	0
32	20230627	193000	295194955	4375	4375	4375	4375	2565
33	20230627	192900	295194955	4375	4375	4375	4375	0
34	20230627	192800	295194955	4375	4375	4375	4375	0
35	20230627	192700	295194955	4375	4375	4375	4375	0
36	20230627	192600	295194955	4375	4375	4375	4375	0
37	20230627	192500	295194955	4375	4375	4375	4375	0
38	20230627	192400	295194955	4375	4375	4375	4375	0
39	20230627	192300	295194955	4375	4375	4375	4375	0
40	20230627	192200	295194955	4375	4375	4375	4375	0
41	20230627	192100	295194955	4375	4375	4375	4375	0
42	20230627	192000	295194955	4375	4375	4375	4375	0
43	20230627	191900	295194955	4375	4375	4375	4375	0
44	20230627	191800	295194955	4375	4375	4375	4375	0
45	20230627	191700	295194955	4375	4375	4375	4375	0
46	20230627	191600	295194955	4375	4375	4375	4375	0
47	20230627	191500	295194955	4375	4375	4375	4375	0
48	20230627	191400	295194955	4375	4375	4375	4375	0
49	20230627	191300	295194955	4375	4375	4375	4375	0
50	20230627	191200	295194955	4375	4375	4375	4375	0
51	20230627	191100	295194955	4375	4375	4375	4375	0
52	20230627	191000	295194955	4375	4375	4375	4375	0
53	20230627	190900	295194955	4375	4375	4375	4375	0
54	20230627	190800	295194955	4375	4375	4375	4375	0
55	20230627	190700	295194955	4375	4375	4375	4375	0
56	20230627	190600	295194955	4375	4375	4375	4375	0
57	20230627	190500	295194955	4375	4375	4375	4375	0
58	20230627	190400	295194955	4375	4375	4375	4375	0
59	20230627	190300	295194955	4375	4375	4375	4375	0
60	20230627	190200	295194955	4375	4375	4375	4375	0
61	20230627	190100	295194955	4375	4375	4375	4375	0
62	20230627	190000	295194955	4375	4375	4375	4375	2565
63	20230627	185900	295194955	4375	4375	4375	4375	0
64	20230627	185800	295194955	4375	4375	4375	4375	0
65	20230627	185700	295194955	4375	4375	4375	4375	0
66	20230627	185600	295194955	4375	4375	4375	4375	0
67	20230627	185500	295194955	4375	4375	4375	4375	0
68	20230627	185400	295194955	4375	4375	4375	4375	0
69	20230627	185300	295194955	4375	4375	4375	4375	0
70	20230627	185200	295194955	4375	4375	4375	4375	0
71	20230627	185100	295194955	4375	4375	4375	4375	0
72	20230627	185000	295194955	4375	4375	4375	4375	0
73	20230627	184900	295194955	4375	4375	4375	4375	0
74	20230627	184800	295194955	4375	4375	4375	4375	0
75	20230627	184700	295194955	4375	4375	4375	4375	0
76	20230627	184600	295194955	4375	4375	4375	4375	0
77	20230627	184500	295194955	4375	4375	4375	4375	0
78	20230627	184400	295194955	4375	4375	4375	4375	0
79	20230627	184300	295194955	4375	4375	4375	4375	0
80	20230627	184200	295194955	4375	4375	4375	4375	0
81	20230627	184100	295194955	4375	4375	4375	4375	0
82	20230627	184000	295194955	4375	4375	4375	4375	0
83	20230627	183900	295194955	4375	4375	4375	4375	0
84	20230627	183800	295194955	4375	4375	4375	4375	0
85	20230627	183700	295194955	4375	4375	4375	4375	0
86	20230627	183600	295194955	4375	4375	4375	4375	0
87	20230627	183500	295194955	4375	4375	4375	4375	0
88	20230627	183400	295194955	4375	4375	4375	4375	0
89	20230627	183300	295194955	4375	4375	4375	4375	0
90	20230627	183200	295194955	4375	4375	4375	4375	0
91	20230627	183100	295194955	4375	4375	4375	4375	0
92	20230627	183000	295194955	4375	4375	4375	4375	2565
93	20230627	182900	295194955	4375	4375	4375	4375	0
94	20230627	182800	295194955	4375	4375	4375	4375	0
95	20230627	182700	295194955	4375	4375	4375	4375	0
96	20230627	182600	295194955	4375	4375	4375	4375	0
97	20230627	182500	295194955	4375	4375	4375	4375	0
98	20230627	182400	295194955	4375	4375	4375	4375	0
99	20230627	182300	295194955	4375	4375	4375	4375	0
100	20230627	182200	295194955	4375	4375	4375	4375	0
101	20230627	182100	295194955	4375	4375	4375	4375	0
102	20230627	182000	295194955	4375	4375	4375	4375	0
103	20230627	181900	295194955	4375	4375	4375	4375	0
104	20230627	181800	295194955	4375	4375	4375	4375	0
105	20230627	181700	295194955	4375	4375	4375	4375	0
106	20230627	181600	295194955	4375	4375	4375	4375	0
107	20230627	181500	295194955	4375	4375	4375	4375	0
108	20230627	181400	295194955	4375	4375	4375	4375	0
109	20230627	181300	295194955	4375	4375	4375	4375	0
110	20230627	181200	295194955	4375	4375	4375	4375	0
111	20230627	181100	295194955	4375	4375	4375	4375	0
112	20230627	181000	295194955	4375	4375	4375	4375	0
113	20230627	180900	295194955	4375	4375	4375	4375	0
114	20230627	180800	295194955	4375	4375	4375	4375	0
115	20230627	180700	295194955	4375	4375	4375	4375	0
116	20230627	180600	295194955	4375	4375	4375	4375	0
117	20230627	180500	295194955	4375	4375	4375	4375	0
118	20230627	180400	295194955	4375	4375	4375	4375	0
119	20230627	180300	295194955	4375	4375	4375	4375	0
120	20230627	180200	295194955	4375	4375	4375	4375	0
121	20230627	180100	295194955	4375	4375	4375	4375	0
122	20230627	180000	295194955	4375	4375	4375	4375	2565
123	20230627	175900	295194955	4375	4375	4375	4375	0
124	20230627	175800	295194955	4375	4375	4375	4375	0
125	20230627	175700	295194955	4375	4375	4375	4375	0
126	20230627	175600	295194955	4375	4375	4375	4375	0
127	20230627	175500	295194955	4375	4375	4375	4375	0
128	20230627	175400	295194955	4375	4375	4375	4375	0
129	20230627	175300	295194955	4375	4375	4375	4375	0
130	20230627	175200	295194955	4375	4375	4375	4375	0
131	20230627	175100	295194955	4375	4375	4375	4375	0
132	20230627	175000	295194955	4375	4375	4375	4375	0
133	20230627	174900	295194955	4375	4375	4375	4375	0
134	20230627	174800	295194955	4375	4375	4375	4375	0
135	20230627	174700	295194955	4375	4375	4375	4375	0
136	20230627	174600	295194955	4375	4375	4375	4375	0
137	20230627	174500	295194955	4375	4375	4375	4375	0
138	20230627	174400	295194955	4375	4375	4375	4375	0
139	20230627	174300	295194955	4375	4375	4375	4375	0
140	20230627	174200	295194955	4375	4375	4375	4375	0
141	20230627	174100	295194955	4375	4375	4375	4375	0
142	20230627	174000	295194955	4375	4375	4375	4375	0
143	20230627	173900	295194955	4375	4375	4375	4375	0
144	20230627	173800	295194955	4375	4375	4375	4375	0
145	20230627	173700	295194955	4375	4375	4375	4375	0
146	20230627	173600	295194955	4375	4375	4375	4375	0
147	20230627	173500	295194955	4375	4375	4375	4375	0
148	20230627	173400	295194955	4375	4375	4375	4375	0
149	20230627	173300	295194955	4375	4375	4375	4375	0
150	20230627	173200	295194955	4375	4375	4375	4375	0
151	20230627	173100	295194955	4375	4375	4375	4375	0
152	20230627	173000	295194955	4375	4375	4375	4375	2565
153	20230627	172900	295194955	4375	4375	4375	4375	0
154	20230627	172800	295194955	4375	4375	4375	4375	0
155	20230627	172700	295194955	4375	4375	4375	4375	0
156	20230627	172600	295194955	4375	4375	4375	4375	0
157	20230627	172500	295194955	4375	4375	4375	4375	0
158	20230627	172400	295194955	4375	4375	4375	4375	0
159	20230627	172300	295194955	4375	4375	4375	4375	0
160	20230627	172200	295194955	4375	4375	4375	4375	0
161	20230627	172100	295194955	4375	4375	4375	4375	0
162	20230627	172000	295194955	4375	4375	4375	4375	0
163	20230627	171900	295194955	4375	4375	4375	4375	0
164	20230627	171800	295194955	4375	4375	4375	4375	0
165	20230627	171700	295194955	4375	4375	4375	4375	0
166	20230627	171600	295194955	4375	4375	4375	4375	0
167	20230627	171500	295194955	4375	4375	4375	4375	0
168	20230627	171400	295194955	4375	4375	4375	4375	0
169	20230627	171300	295194955	4375	4375	4375	4375	0
170	20230627	171200	295194955	4375	4375	4375	4375	0
171	20230627	171100	295194955	4375	4375	4375	4375	0
172	20230627	171000	295194955	4375	4375	4375	4375	0
173	20230627	170900	295194955	4375	4375	4375	4375	0
174	20230627	170800	295194955	4375	4375	4375	4375	0
175	20230627	170700	295194955	4375	4375	4375	4375	0
176	20230627	170600	295194955	4375	4375	4375	4375	0
177	20230627	170500	295194955	4375	4375	4375	4375	0
178	20230627	170400	295194955	4375	4375	4375	4375	0
179	20230627	170300	295194955	4375	4375	4375	4375	0
180	20230627	170200	295194955	4375	4375	4375	4375	0
181	20230627	170100	295194955	4375	4375	4375	4375	0
182	20230627	170000	295194955	4375	4375	4375	4375	2565
183	20230627	165900	295194955	4375	4375	4375	4375	0
184	20230627	165800	295194955	4375	4375	4375	4375	0
185	20230627	165700	295194955	4375	4375	4375	4375	0
186	20230627	165600	295194955	4375	4375	4375	4375	0
187	20230627	165500	295194955	4375	4375	4375	4375	0
188	20230627	165400	295194955	4375	4375	4375	4375	0
189	20230627	165300	295194955	4375	4375	4375	4375	0
190	20230627	165200	295194955	4375	4375	4375	4375	0
191	20230627	165100	295194955	4375	4375	4375	4375	0
192	20230627	165000	295194955	4375	4375	4375	4375	0
193	20230627	164900	295194955	4375	4375	4375	4375	0
194	20230627	164800	295194955	4375	4375	4375	4375	0
195	20230627	164700	295194955	4375	4375	4375	4375	0
196	20230627	164600	295194955	4375	4375	4375	4375	0
197	20230627	164500	295194955	4375	4375	4375	4375	0
198	20230627	164400	295194955	4375	4375	4375	4375	0
199	20230627	164300	295194955	4375	4375	4375	4375	0
200	20230627	164200	295194955	4375	4375	4375	4375	0
201	20230627	164100	295194955	4375	4375	4375	4375	0
202	20230627	164000	295194955	4375	4375	4375	4375	0
203	20230627	163900	295194955	4375	4375	4375	4375	0
204	20230627	163800	295194955	4375	4375	4375	4375	0
205	20230627	163700	295194955	4375	4375	4375	4375	0
206	20230627	163600	295194955	4375	4375	4375	4375	0
207	20230627	163500	295194955	4375	4375	4375	4375	0
208	20230627	163400	295194955	4375	4375	4375	4375	0
209	20230627	163300	295194955	4375	4375	4375	4375	0
210	20230627	163200	295194955	4375	4375	4375	4375	0
211	20230627	163100	295194955	4375	4375	4375	4375	0
212	20230627	163000	295194955	4375	4375	4375	4375	2565
213	20230627	162900	295194955	4375	4375	4375	4375	0
214	20230627	162800	295194955	4375	4375	4375	4375	0
215	20230627	162700	295194955	4375	4375	4375	4375	0
216	20230627	162600	295194955	4375	4375	4375	4375	0
217	20230627	162500	295194955	4375	4375	4375	4375	0
218	20230627	162400	295194955	4375	4375	4375	4375	0
219	20230627	162300	295194955	4375	4375	4375	4375	0
220	20230627	162200	295194955	4375	4375	4375	4375	0
221	20230627	162100	295194955	4375	4375	4375	4375	0
222	20230627	162000	295194955	4375	4375	4375	4375	0
223	20230627	161900	295194955	4375	4375	4375	4375	0
224	20230627	161800	295194955	4375	4375	4375	4375	0
225	20230627	161700	295194955	4375	4375	4375	4375	0
226	20230627	161600	295194955	4375	4375	4375	4375	0
227	20230627	161500	295194955	4375	4375	4375	4375	0
228	20230627	161400	295194955	4375	4375	4375	4375	0
229	20230627	161300	295194955	4375	4375	4375	4375	0
230	20230627	161200	295194955	4375	4375	4375	4375	0
231	20230627	161100	295194955	4375	4375	4375	4375	0
232	20230627	161000	295194955	4375	4375	4375	4375	0
233	20230627	160900	295194955	4375	4375	4375	4375	0
234	20230627	160800	295194955	4375	4375	4375	4375	0
235	20230627	160700	295194955	4375	4375	4375	4375	0
236	20230627	160600	295194955	4375	4375	4375	4375	0
237	20230627	160500	295194955	4375	4375	4375	4375	0
238	20230627	160400	295194955	4375	4375	4375	4375	0
239	20230627	160300	295194955	4375	4375	4375	4375	0
240	20230627	160200	295194955	4375	4375	4375	4375	0
241	20230627	160100	295194955	4375	4375	4375	4375	0
242	20230627	160000	295194955	4375	4375	4375	4375	2565
243	20230627	155900	295194955	4375	4375	4375	4375	0
244	20230627	155800	295194955	4375	4375	4375	4375	0
245	20230627	155700	295194955	4375	4375	4375	4375	0
246	20230627	155600	295194955	4375	4375	4375	4375	0
247	20230627	155500	295194955	4375	4375	4375	4375	0
248	20230627	155400	295194955	4375	4375	4375	4375	0
249	20230627	155300	295194955	4375	4375	4375	4375	0
250	20230627	155200	295194955	4375	4375	4375	4375	0
251	20230627	155100	295194955	4375	4375	4375	4375	0
252	20230627	155000	295194955	4375	4375	4375	4375	0
253	20230627	154900	295194955	4375	4375	4375	4375	0
254	20230627	154800	295194955	4375	4375	4375	4375	0
255	20230627	154700	295194955	4375	4375	4375	4375	0
256	20230627	154600	295194955	4375	4375	4375	4375	0
257	20230627	154500	295194955	4375	4375	4375	4375	0
258	20230627	154400	295194955	4375	4375	4375	4375	0
259	20230627	154300	295194955	4375	4375	4375	4375	0
260	20230627	154200	295194955	4375	4375	4375	4375	0
261	20230627	154100	295194955	4375	4375	4375	4375	0
262	20230627	154000	295194955	4375	4375	4375	4375	0
263	20230627	153900	295194955	4375	4375	4375	4375	0
264	20230627	153800	295194955	4375	4375	4375	4375	0
265	20230627	153700	295194955	4375	4375	4375	4375	0
266	20230627	153600	295194955	4375	4375	4375	4375	0
267	20230627	153500	295194955	4375	4375	4375	4375	0
268	20230627	153400	295194955	4375	4375	4375	4375	0
269	20230627	153300	295194955	4375	4375	4375	4375	0
270	20230627	153200	295194955	4375	4375	4375	4375	0
271	20230627	153100	295194955	4375	4375	4375	4375	0
272	20230627	153000	295194955	4375	4375	4375	4375	5130
273	20230627	152900	283973080	4370	4370	4370	4370	0
274	20230627	152800	283973080	4370	4370	4370	4370	0
275	20230627	152700	283973080	4370	4370	4370	4370	0
276	20230627	152600	283973080	4370	4370	4370	4370	0
277	20230627	152500	283973080	4370	4370	4370	4370	0
278	20230627	152400	283973080	4370	4370	4370	4370	0
279	20230627	152300	283973080	4370	4370	4370	4370	0
280	20230627	152200	283973080	4370	4370	4370	4370	0
281	20230627	152100	283973080	4370	4370	4370	4370	0
282	20230627	152000	283973080	4370	4370	4370	4370	0
283	20230627	151900	283973080	4370	4370	4370	4370	0
284	20230627	151800	283973080	4370	4370	4370	4370	0
285	20230627	151700	283973080	4370	4365	4370	4365	231
286	20230627	151600	282963620	4365	4380	4385	4365	8489
287	20230627	151500	245864380	4380	4385	4385	4380	882
288	20230627	151400	242000365	4380	4380	4380	4380	0
289	20230627	151300	242000365	4380	4380	4380	4380	0
290	20230627	151200	242000365	4380	4380	4380	4380	0
291	20230627	151100	242000365	4380	4395	4395	4380	2266
292	20230627	151000	232054805	4395	4395	4395	4395	0
293	20230627	150900	232054805	4395	4400	4400	4395	724
294	20230627	150800	228872635	4410	4400	4410	4400	105
295	20230627	150700	228410585	4400	4400	4400	4400	0
296	20230627	150600	228410585	4400	4400	4400	4400	517
297	20230627	150500	226135785	4400	4400	4400	4400	0
298	20230627	150400	226135785	4400	4405	4405	4400	2000
299	20230627	150300	217334295	4405	4405	4405	4405	47
300	20230627	150200	217127260	4405	4405	4405	4405	0
301	20230627	150100	217127260	4405	4405	4405	4405	0
302	20230627	150000	217127260	4405	4405	4405	4405	2
303	20230627	145900	217118450	4405	4405	4405	4405	0
304	20230627	145800	217118450	4405	4405	4405	4405	7
305	20230627	145700	217087615	4400	4400	4400	4400	0
306	20230627	145600	217087615	4400	4400	4400	4400	379
307	20230627	145500	215420015	4400	4400	4400	4400	0
308	20230627	145400	215420015	4400	4400	4400	4400	0
309	20230627	145300	215420015	4400	4400	4400	4400	10
310	20230627	145200	215376015	4400	4400	4400	4400	0
311	20230627	145100	215376015	4400	4400	4400	4400	0
312	20230627	145000	215376015	4400	4400	4400	4400	0
313	20230627	144900	215376015	4400	4400	4400	4400	0
314	20230627	144800	215376015	4400	4400	4400	4400	100
315	20230627	144700	214936015	4415	4415	4415	4415	0
316	20230627	144600	214936015	4415	4415	4415	4415	0
317	20230627	144500	214936015	4415	4415	4415	4415	20
318	20230627	144400	214847715	4415	4405	4415	4405	500
319	20230627	144300	212640940	4380	4380	4380	4380	0
320	20230627	144200	212640940	4380	4380	4380	4380	0
321	20230627	144100	212640940	4380	4380	4380	4380	0
322	20230627	144000	212640940	4380	4380	4380	4380	0
323	20230627	143900	212640940	4380	4380	4380	4380	0
324	20230627	143800	212640940	4380	4380	4380	4380	0
325	20230627	143700	212640940	4380	4380	4380	4380	0
326	20230627	143600	212640940	4380	4380	4380	4380	0
327	20230627	143500	212640940	4380	4380	4380	4380	0
328	20230627	143400	212640940	4380	4390	4390	4380	1130
329	20230627	143300	207688425	4390	4410	4415	4390	853
330	20230627	143200	203933250	4390	4390	4390	4390	500
331	20230627	143100	201738250	4390	4390	4390	4390	20
332	20230627	143000	201650450	4390	4390	4390	4385	40
333	20230627	142900	201474995	4410	4410	4410	4410	0
334	20230627	142800	201474995	4410	4410	4410	4410	0
335	20230627	142700	201474995	4410	4410	4410	4410	0
336	20230627	142600	201474995	4410	4410	4410	4410	150
337	20230627	142500	200813495	4415	4415	4415	4415	0
338	20230627	142400	200813495	4415	4415	4415	4415	0
339	20230627	142300	200813495	4415	4415	4415	4415	0
340	20230627	142200	200813495	4415	4415	4415	4415	0
341	20230627	142100	200813495	4415	4385	4415	4385	500
342	20230627	142000	198610105	4385	4380	4385	4380	510
343	20230627	141900	196375725	4375	4375	4375	4375	0
344	20230627	141800	196375725	4375	4375	4375	4375	215
345	20230627	141700	195435100	4375	4380	4380	4375	229
346	20230627	141600	194433220	4375	4375	4375	4375	1
347	20230627	141500	194428845	4380	4380	4380	4380	105
348	20230627	141400	193968945	4380	4380	4380	4380	100
349	20230627	141300	193530945	4375	4375	4375	4375	0
350	20230627	141200	193530945	4375	4375	4375	4375	22
351	20230627	141100	193434695	4385	4375	4385	4375	11
352	20230627	141000	193386470	4380	4380	4380	4380	0
353	20230627	140900	193386470	4380	4380	4380	4380	0
354	20230627	140800	193386470	4380	4380	4380	4380	183
355	20230627	140700	192584930	4380	4380	4380	4380	0
356	20230627	140600	192584930	4380	4380	4380	4380	0
357	20230627	140500	192584930	4380	4380	4380	4380	1
358	20230627	140400	192580550	4385	4385	4385	4385	1
359	20230627	140300	192576165	4380	4380	4380	4380	0
360	20230627	140200	192576165	4380	4380	4380	4380	0
361	20230627	140100	192576165	4380	4380	4380	4380	0
362	20230627	140000	192576165	4380	4380	4380	4380	0
363	20230627	135900	192576165	4380	4380	4380	4380	0
364	20230627	135800	192576165	4380	4380	4380	4380	0
365	20230627	135700	192576165	4380	4380	4380	4380	0
366	20230627	135600	192576165	4380	4380	4380	4380	0
367	20230627	135500	192576165	4380	4380	4380	4380	1
368	20230627	135400	192571785	4385	4385	4385	4385	0
369	20230627	135300	192571785	4385	4385	4385	4385	4
370	20230627	135200	192554245	4385	4385	4385	4385	0
371	20230627	135100	192554245	4385	4385	4385	4385	0
372	20230627	135000	192554245	4385	4385	4385	4385	5
373	20230627	134900	192532320	4400	4390	4400	4390	24
374	20230627	134800	192426910	4400	4400	4400	4400	0
375	20230627	134700	192426910	4400	4400	4400	4400	0
376	20230627	134600	192426910	4400	4400	4400	4400	0
377	20230627	134500	192426910	4400	4400	4400	4400	0
378	20230627	134400	192426910	4400	4400	4400	4400	0
379	20230627	134300	192426910	4400	4400	4400	4400	9
380	20230627	134200	192387310	4400	4400	4400	4400	0
381	20230627	134100	192387310	4400	4400	4400	4400	0
382	20230627	134000	192387310	4400	4400	4400	4400	22
383	20230627	133900	192290510	4400	4400	4400	4400	0
384	20230627	133800	192290510	4400	4400	4400	4400	0
385	20230627	133700	192290510	4400	4400	4400	4400	0
386	20230627	133600	192290510	4400	4400	4400	4400	113
387	20230627	133500	191793310	4405	4405	4405	4405	5
388	20230627	133400	191771285	4400	4400	4400	4400	666
389	20230627	133300	188840885	4400	4380	4400	4380	135
390	20230627	133200	188247105	4375	4375	4375	4375	2
391	20230627	133100	188238355	4380	4380	4380	4380	189
392	20230627	133000	187410535	4395	4395	4395	4395	0
393	20230627	132900	187410535	4395	4395	4395	4395	25
394	20230627	132800	187300660	4400	4400	4400	4400	0
395	20230627	132700	187300660	4400	4400	4400	4400	0
396	20230627	132600	187300660	4400	4400	4400	4400	0
397	20230627	132500	187300660	4400	4400	4400	4400	0
398	20230627	132400	187300660	4400	4400	4400	4400	0
399	20230627	132300	187300660	4400	4400	4400	4400	0
400	20230627	132200	187300660	4400	4400	4400	4400	0
401	20230627	132100	187300660	4400	4380	4400	4380	220
402	20230627	132000	186334385	4375	4375	4375	4375	0
403	20230627	131900	186334385	4375	4375	4375	4375	0
404	20230627	131800	186334385	4375	4375	4375	4375	22
405	20230627	131700	186238135	4375	4375	4375	4375	270
406	20230627	131600	185056885	4375	4375	4375	4375	0
407	20230627	131500	185056885	4375	4375	4375	4375	1491
408	20230627	131400	178533760	4375	4375	4375	4375	0
409	20230627	131300	178533760	4375	4375	4375	4375	70
410	20230627	131200	178227510	4375	4375	4375	4375	0
411	20230627	131100	178227510	4375	4375	4375	4375	0
412	20230627	131000	178227510	4375	4375	4375	4375	0
413	20230627	130900	178227510	4375	4375	4375	4375	0
414	20230627	130800	178227510	4375	4375	4375	4375	0
415	20230627	130700	178227510	4375	4375	4375	4375	105
416	20230627	130600	177768135	4375	4375	4375	4375	458
417	20230627	130500	175764385	4365	4365	4365	4365	0
418	20230627	130400	175764385	4365	4365	4365	4365	0
419	20230627	130300	175764385	4365	4365	4365	4365	0
420	20230627	130200	175764385	4365	4365	4365	4365	0
421	20230627	130100	175764385	4365	4365	4365	4365	0
422	20230627	130000	175764385	4365	4375	4375	4365	2
423	20230627	125900	175755645	4365	4365	4365	4365	0
424	20230627	125800	175755645	4365	4375	4375	4365	11
425	20230627	125700	175707530	4360	4360	4360	4360	0
426	20230627	125600	175707530	4360	4360	4360	4360	0
427	20230627	125500	175707530	4360	4360	4360	4360	0
428	20230627	125400	175707530	4360	4360	4360	4360	0
429	20230627	125300	175707530	4360	4370	4370	4360	3000
430	20230627	125200	162625700	4365	4365	4365	4365	0
431	20230627	125100	162625700	4365	4365	4365	4365	0
432	20230627	125000	162625700	4365	4365	4365	4365	1000
433	20230627	124900	158260700	4360	4370	4370	4360	3119
434	20230627	124800	144643870	4375	4375	4375	4375	50
435	20230627	124700	144425120	4375	4375	4375	4375	0
436	20230627	124600	144425120	4375	4375	4375	4375	130
437	20230627	124500	143856370	4375	4375	4375	4375	0
438	20230627	124400	143856370	4375	4375	4375	4375	15
439	20230627	124300	143790745	4375	4375	4375	4375	5
440	20230627	124200	143768870	4375	4375	4375	4375	50
441	20230627	124100	143550120	4375	4375	4375	4375	0
442	20230627	124000	143550120	4375	4375	4375	4375	0
443	20230627	123900	143550120	4375	4375	4375	4375	10
444	20230627	123800	143506370	4375	4375	4375	4375	100
445	20230627	123700	143068870	4370	4370	4370	4370	2
446	20230627	123600	143060130	4365	4365	4365	4365	1
447	20230627	123500	143055765	4370	4370	4370	4365	327
448	20230627	123400	141627275	4365	4365	4365	4365	501
449	20230627	123300	139440410	4370	4370	4370	4370	91
450	20230627	123200	139042740	4375	4375	4375	4375	0
451	20230627	123100	139042740	4375	4375	4375	4375	149
452	20230627	123000	138390865	4375	4380	4380	4375	101
453	20230627	122900	137948490	4390	4390	4390	4390	0
454	20230627	122800	137948490	4390	4375	4390	4375	250
455	20230627	122700	136852240	4375	4375	4375	4375	0
456	20230627	122600	136852240	4375	4370	4375	4370	463
457	20230627	122500	134826640	4375	4375	4375	4375	0
458	20230627	122400	134826640	4375	4375	4375	4375	1
459	20230627	122300	134822265	4365	4365	4365	4365	310
460	20230627	122200	133469115	4365	4375	4375	4365	82
461	20230627	122100	133111085	4365	4365	4365	4365	0
462	20230627	122000	133111085	4365	4365	4365	4365	0
463	20230627	121900	133111085	4365	4365	4365	4365	0
464	20230627	121800	133111085	4365	4370	4370	4365	917
465	20230627	121700	129107465	4370	4370	4370	4370	200
466	20230627	121600	128233465	4380	4380	4380	4380	20
467	20230627	121500	128145865	4380	4380	4380	4380	1
468	20230627	121400	128141485	4370	4370	4370	4370	547
469	20230627	121300	125751095	4370	4370	4370	4370	241
470	20230627	121200	124697925	4370	4375	4375	4370	3212
471	20230627	121100	110657295	4380	4380	4380	4380	1
472	20230627	121000	110652915	4375	4375	4375	4375	0
473	20230627	120900	110652915	4375	4375	4375	4375	0
474	20230627	120800	110652915	4375	4375	4375	4375	0
475	20230627	120700	110652915	4375	4375	4375	4375	1
476	20230627	120600	110648540	4380	4380	4380	4380	100
477	20230627	120500	110210540	4380	4380	4380	4380	40
478	20230627	120400	110035340	4375	4375	4375	4375	0
479	20230627	120300	110035340	4375	4375	4375	4375	0
480	20230627	120200	110035340	4375	4375	4375	4375	1
481	20230627	120100	110030965	4375	4375	4375	4375	1
482	20230627	120000	110026590	4380	4380	4380	4380	0
483	20230627	115900	110026590	4380	4375	4380	4375	39
484	20230627	115800	109855795	4375	4375	4375	4375	0
485	20230627	115700	109855795	4375	4375	4375	4375	0
486	20230627	115600	109855795	4375	4375	4375	4375	2
487	20230627	115500	109847045	4380	4380	4380	4380	134
488	20230627	115400	109260125	4380	4380	4380	4380	2000
489	20230627	115300	100500125	4380	4380	4380	4380	1
490	20230627	115200	100495745	4390	4390	4390	4390	5
491	20230627	115100	100473795	4390	4390	4390	4390	0
492	20230627	115000	100473795	4390	4390	4390	4390	0
493	20230627	114900	100473795	4390	4390	4390	4390	0
494	20230627	114800	100473795	4390	4390	4390	4390	1
495	20230627	114700	100469405	4380	4380	4380	4380	0
496	20230627	114600	100469405	4380	4380	4380	4380	1
497	20230627	114500	100465025	4385	4385	4385	4385	0
498	20230627	114400	100465025	4385	4385	4385	4385	0
499	20230627	114300	100465025	4385	4385	4385	4385	0
500	20230627	114200	100465025	4385	4385	4385	4385	18
501	20230627	114100	100386095	4390	4390	4390	4390	5
502	20230627	114000	100364145	4390	4390	4390	4390	0
503	20230627	113900	100364145	4390	4390	4390	4390	0
504	20230627	113800	100364145	4390	4390	4390	4390	0
505	20230627	113700	100364145	4390	4390	4390	4390	30
506	20230627	113600	100232445	4385	4385	4385	4385	288
507	20230627	113500	98969565	4390	4390	4390	4390	5
508	20230627	113400	98947615	4390	4390	4390	4390	10
509	20230627	113300	98903715	4385	4385	4385	4385	0
510	20230627	113200	98903715	4385	4385	4385	4385	20
511	20230627	113100	98816015	4390	4390	4390	4390	10
512	20230627	113000	98772115	4390	4390	4390	4390	0
513	20230627	112900	98772115	4390	4390	4390	4390	0
514	20230627	112800	98772115	4390	4390	4390	4390	118
515	20230627	112700	98254095	4405	4405	4405	4405	8
516	20230627	112600	98218855	4405	4400	4405	4400	5
517	20230627	112500	98196835	4390	4390	4390	4390	2
518	20230627	112400	98188055	4390	4390	4390	4390	2
519	20230627	112300	98179275	4390	4390	4390	4390	0
520	20230627	112200	98179275	4390	4390	4390	4390	0
521	20230627	112100	98179275	4390	4390	4390	4390	0
522	20230627	112000	98179275	4390	4390	4390	4390	0
523	20230627	111900	98179275	4390	4390	4390	4390	0
524	20230627	111800	98179275	4390	4390	4390	4390	1
525	20230627	111700	98174885	4410	4410	4410	4410	45
526	20230627	111600	97976435	4390	4390	4390	4390	1
527	20230627	111500	97972045	4390	4390	4390	4390	0
528	20230627	111400	97972045	4390	4390	4390	4390	0
529	20230627	111300	97972045	4390	4390	4390	4390	0
530	20230627	111200	97972045	4390	4390	4390	4390	0
531	20230627	111100	97972045	4390	4390	4390	4390	0
532	20230627	111000	97972045	4390	4390	4390	4390	0
533	20230627	110900	97972045	4390	4390	4390	4390	0
534	20230627	110800	97972045	4390	4390	4390	4390	0
535	20230627	110700	97972045	4390	4390	4390	4390	0
536	20230627	110600	97972045	4390	4390	4390	4390	0
537	20230627	110500	97972045	4390	4390	4390	4390	15
538	20230627	110400	97906195	4390	4390	4390	4390	1
539	20230627	110300	97901805	4390	4390	4390	4390	0
540	20230627	110200	97901805	4390	4410	4410	4390	512
541	20230627	110100	95651795	4410	4400	4410	4400	10
542	20230627	110000	95607755	4395	4395	4395	4395	0
543	20230627	105900	95607755	4395	4395	4395	4395	0
544	20230627	105800	95607755	4395	4395	4395	4395	3
545	20230627	105700	95594570	4395	4395	4395	4395	0
546	20230627	105600	95594570	4395	4395	4395	4395	0
547	20230627	105500	95594570	4395	4395	4395	4395	0
548	20230627	105400	95594570	4395	4390	4395	4390	19
549	20230627	105300	95511155	4390	4390	4390	4390	0
550	20230627	105200	95511155	4390	4390	4390	4390	0
551	20230627	105100	95511155	4390	4390	4390	4390	310
552	20230627	105000	94150255	4390	4390	4390	4390	0
553	20230627	104900	94150255	4390	4390	4390	4390	0
554	20230627	104800	94150255	4390	4390	4390	4390	0
555	20230627	104700	94150255	4390	4390	4390	4390	0
556	20230627	104600	94150255	4390	4390	4390	4390	0
557	20230627	104500	94150255	4390	4380	4390	4375	203
558	20230627	104400	93260555	4380	4380	4380	4380	457
559	20230627	104300	91258895	4390	4390	4390	4390	0
560	20230627	104200	91258895	4390	4390	4390	4390	10
561	20230627	104100	91214995	4390	4390	4390	4390	5
562	20230627	104000	91193045	4380	4390	4390	4380	3
563	20230627	103900	91179895	4390	4390	4390	4390	100
564	20230627	103800	90740895	4390	4390	4390	4390	4
565	20230627	103700	90723335	4380	4380	4380	4380	0
566	20230627	103600	90723335	4380	4385	4385	4380	2839
567	20230627	103500	78281100	4390	4395	4395	4390	675
568	20230627	103400	75315560	4395	4395	4395	4395	4
569	20230627	103300	75297980	4415	4415	4415	4415	15
570	20230627	103200	75231755	4395	4395	4395	4395	0
571	20230627	103100	75231755	4395	4395	4395	4395	170
572	20230627	103000	74484605	4395	4395	4395	4395	260
573	20230627	102900	73341905	4400	4400	4400	4400	0
574	20230627	102800	73341905	4400	4400	4400	4400	1442
575	20230627	102700	66997105	4405	4405	4405	4405	100
576	20230627	102600	66556605	4405	4405	4405	4405	110
577	20230627	102500	66072055	4415	4415	4415	4415	0
578	20230627	102400	66072055	4415	4415	4415	4415	0
579	20230627	102300	66072055	4415	4415	4415	4415	0
580	20230627	102200	66072055	4415	4415	4415	4415	0
581	20230627	102100	66072055	4415	4415	4415	4415	0
582	20230627	102000	66072055	4415	4415	4415	4415	0
583	20230627	101900	66072055	4415	4415	4415	4415	0
584	20230627	101800	66072055	4415	4415	4415	4415	1
585	20230627	101700	66067640	4415	4415	4415	4415	30
586	20230627	101600	65935190	4415	4415	4415	4415	0
587	20230627	101500	65935190	4415	4415	4415	4415	0
588	20230627	101400	65935190	4415	4415	4415	4415	5
589	20230627	101300	65913115	4400	4400	4400	4400	1
590	20230627	101200	65908715	4415	4415	4415	4415	30
591	20230627	101100	65776265	4415	4415	4415	4415	0
592	20230627	101000	65776265	4415	4415	4415	4415	0
593	20230627	100900	65776265	4415	4415	4415	4415	400
594	20230627	100800	64010265	4415	4415	4415	4415	0
595	20230627	100700	64010265	4415	4415	4415	4415	0
596	20230627	100600	64010265	4415	4415	4415	4415	0
597	20230627	100500	64010265	4415	4415	4415	4415	0
598	20230627	100400	64010265	4415	4415	4415	4415	0
599	20230627	100300	64010265	4415	4415	4415	4415	0
600	20230627	100200	64010265	4415	4415	4415	4415	0
601	20230627	100100	64010265	4415	4415	4415	4415	0
602	20230627	100000	64010265	4415	4415	4415	4415	0
603	20230627	095900	64010265	4415	4415	4415	4415	15
604	20230627	095800	63944040	4415	4415	4415	4415	0
605	20230627	095700	63944040	4415	4415	4415	4415	0
606	20230627	095600	63944040	4415	4415	4415	4415	0
607	20230627	095500	63944040	4415	4415	4415	4415	0
608	20230627	095400	63944040	4415	4415	4415	4415	100
609	20230627	095300	63502540	4415	4405	4415	4405	3
610	20230627	095200	63489310	4395	4395	4395	4395	0
611	20230627	095100	63489310	4395	4395	4395	4395	0
612	20230627	095000	63489310	4395	4395	4395	4395	0
613	20230627	094900	63489310	4395	4395	4395	4395	0
614	20230627	094800	63489310	4395	4395	4395	4395	14
615	20230627	094700	63427780	4395	4400	4400	4395	181
616	20230627	094600	62631800	4400	4400	4400	4400	0
617	20230627	094500	62631800	4400	4415	4415	4400	1043
618	20230627	094400	58041100	4400	4400	4400	4400	0
619	20230627	094300	58041100	4400	4395	4400	4395	213
620	20230627	094200	57103915	4395	4400	4400	4395	2105
621	20230627	094100	47841920	4405	4410	4410	4400	363
622	20230627	094000	46241950	4415	4415	4415	4415	438
623	20230627	093900	44308180	4415	4420	4420	4415	26
624	20230627	093800	44193265	4440	4440	4440	4440	0
625	20230627	093700	44193265	4440	4405	4440	4405	31
626	20230627	093600	44056400	4410	4410	4410	4410	5
627	20230627	093500	44034350	4410	4410	4410	4410	0
628	20230627	093400	44034350	4410	4410	4410	4410	0
629	20230627	093300	44034350	4410	4410	4410	4410	54
630	20230627	093200	43796210	4410	4410	4410	4410	0
631	20230627	093100	43796210	4410	4410	4410	4410	11
632	20230627	093000	43747700	4410	4405	4410	4405	12
633	20230627	092900	43694785	4400	4405	4405	4400	864
634	20230627	092800	39892000	4405	4405	4405	4405	0
635	20230627	092700	39892000	4405	4410	4410	4405	11
636	20230627	092600	39843495	4410	4410	4410	4410	0
637	20230627	092500	39843495	4410	4410	4410	4410	0
638	20230627	092400	39843495	4410	4410	4410	4410	0
639	20230627	092300	39843495	4410	4410	4410	4410	22
640	20230627	092200	39746475	4410	4405	4410	4400	219
641	20230627	092100	38782785	4400	4400	4400	4400	0
642	20230627	092000	38782785	4400	4405	4405	4400	94
643	20230627	091900	38368730	4410	4420	4420	4410	75
644	20230627	091800	38037930	4415	4415	4415	4415	86
645	20230627	091700	37658240	4415	4415	4415	4415	3
646	20230627	091600	37644995	4420	4420	4420	4420	85
647	20230627	091500	37269295	4420	4425	4445	4420	810
648	20230627	091400	33673370	4425	4425	4425	4425	1000
649	20230627	091300	29248370	4425	4425	4425	4425	1
650	20230627	091200	29243945	4445	4445	4445	4445	3
651	20230627	091100	29230610	4445	4445	4445	4445	5
652	20230627	091000	29208385	4430	4430	4430	4430	1250
653	20230627	090900	23670885	4445	4445	4445	4445	0
654	20230627	090800	23670885	4445	4445	4445	4445	2
655	20230627	090700	23661995	4430	4430	4430	4430	0
656	20230627	090600	23661995	4430	4450	4450	4430	647
657	20230627	090500	20782925	4450	4450	4450	4450	30
658	20230627	090400	20649425	4450	4450	4450	4450	6
659	20230627	090300	20622725	4425	4445	4450	4425	3052
660	20230627	090200	7099950	4440	4440	4440	4440	150
661	20230627	090100	6433950	4450	4450	4450	4450	6
662	20230627	090000	6407250	4450	4455	4455	4440	1440