KissMeData/101680/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	194700	101244480	4150	4150	4150	4150	196
3	20230629	194600	101244480	4150	4150	4150	4150	0
4	20230629	194500	101244480	4150	4150	4150	4150	0
5	20230629	194400	101244480	4150	4150	4150	4150	0
6	20230629	194300	101244480	4150	4150	4150	4150	0
7	20230629	194200	101244480	4150	4150	4150	4150	0
8	20230629	194100	101244480	4150	4150	4150	4150	0
9	20230629	194000	101244480	4150	4150	4150	4150	0
10	20230629	193900	101244480	4150	4150	4150	4150	0
11	20230629	193800	101244480	4150	4150	4150	4150	0
12	20230629	193700	101244480	4150	4150	4150	4150	0
13	20230629	193600	101244480	4150	4150	4150	4150	0
14	20230629	193500	101244480	4150	4150	4150	4150	0
15	20230629	193400	101244480	4150	4150	4150	4150	0
16	20230629	193300	101244480	4150	4150	4150	4150	0
17	20230629	193200	101244480	4150	4150	4150	4150	0
18	20230629	193100	101244480	4150	4150	4150	4150	0
19	20230629	193000	101244480	4150	4150	4150	4150	0
20	20230629	192900	101244480	4150	4150	4150	4150	0
21	20230629	192800	101244480	4150	4150	4150	4150	0
22	20230629	192700	101244480	4150	4150	4150	4150	0
23	20230629	192600	101244480	4150	4150	4150	4150	0
24	20230629	192500	101244480	4150	4150	4150	4150	0
25	20230629	192400	101244480	4150	4150	4150	4150	0
26	20230629	192300	101244480	4150	4150	4150	4150	0
27	20230629	192200	101244480	4150	4150	4150	4150	0
28	20230629	192100	101244480	4150	4150	4150	4150	0
29	20230629	192000	101244480	4150	4150	4150	4150	0
30	20230629	191900	101244480	4150	4150	4150	4150	0
31	20230629	191800	101244480	4150	4150	4150	4150	0
32	20230629	191700	101244480	4150	4150	4150	4150	196
33	20230629	191600	101244480	4150	4150	4150	4150	0
34	20230629	191500	101244480	4150	4150	4150	4150	0
35	20230629	191400	101244480	4150	4150	4150	4150	0
36	20230629	191300	101244480	4150	4150	4150	4150	0
37	20230629	191200	101244480	4150	4150	4150	4150	0
38	20230629	191100	101244480	4150	4150	4150	4150	0
39	20230629	191000	101244480	4150	4150	4150	4150	0
40	20230629	190900	101244480	4150	4150	4150	4150	0
41	20230629	190800	101244480	4150	4150	4150	4150	0
42	20230629	190700	101244480	4150	4150	4150	4150	0
43	20230629	190600	101244480	4150	4150	4150	4150	0
44	20230629	190500	101244480	4150	4150	4150	4150	0
45	20230629	190400	101244480	4150	4150	4150	4150	0
46	20230629	190300	101244480	4150	4150	4150	4150	0
47	20230629	190200	101244480	4150	4150	4150	4150	0
48	20230629	190100	101244480	4150	4150	4150	4150	0
49	20230629	190000	101244480	4150	4150	4150	4150	0
50	20230629	185900	101244480	4150	4150	4150	4150	0
51	20230629	185800	101244480	4150	4150	4150	4150	0
52	20230629	185700	101244480	4150	4150	4150	4150	0
53	20230629	185600	101244480	4150	4150	4150	4150	0
54	20230629	185500	101244480	4150	4150	4150	4150	0
55	20230629	185400	101244480	4150	4150	4150	4150	0
56	20230629	185300	101244480	4150	4150	4150	4150	0
57	20230629	185200	101244480	4150	4150	4150	4150	0
58	20230629	185100	101244480	4150	4150	4150	4150	0
59	20230629	185000	101244480	4150	4150	4150	4150	0
60	20230629	184900	101244480	4150	4150	4150	4150	0
61	20230629	184800	101244480	4150	4150	4150	4150	0
62	20230629	184700	101244480	4150	4150	4150	4150	196
63	20230629	184600	101244480	4150	4150	4150	4150	0
64	20230629	184500	101244480	4150	4150	4150	4150	0
65	20230629	184400	101244480	4150	4150	4150	4150	0
66	20230629	184300	101244480	4150	4150	4150	4150	0
67	20230629	184200	101244480	4150	4150	4150	4150	0
68	20230629	184100	101244480	4150	4150	4150	4150	0
69	20230629	184000	101244480	4150	4150	4150	4150	0
70	20230629	183900	101244480	4150	4150	4150	4150	0
71	20230629	183800	101244480	4150	4150	4150	4150	0
72	20230629	183700	101244480	4150	4150	4150	4150	0
73	20230629	183600	101244480	4150	4150	4150	4150	0
74	20230629	183500	101244480	4150	4150	4150	4150	0
75	20230629	183400	101244480	4150	4150	4150	4150	0
76	20230629	183300	101244480	4150	4150	4150	4150	0
77	20230629	183200	101244480	4150	4150	4150	4150	0
78	20230629	183100	101244480	4150	4150	4150	4150	0
79	20230629	183000	101244480	4150	4150	4150	4150	0
80	20230629	182900	101244480	4150	4150	4150	4150	0
81	20230629	182800	101244480	4150	4150	4150	4150	0
82	20230629	182700	101244480	4150	4150	4150	4150	0
83	20230629	182600	101244480	4150	4150	4150	4150	0
84	20230629	182500	101244480	4150	4150	4150	4150	0
85	20230629	182400	101244480	4150	4150	4150	4150	0
86	20230629	182300	101244480	4150	4150	4150	4150	0
87	20230629	182200	101244480	4150	4150	4150	4150	0
88	20230629	182100	101244480	4150	4150	4150	4150	0
89	20230629	182000	101244480	4150	4150	4150	4150	0
90	20230629	181900	101244480	4150	4150	4150	4150	0
91	20230629	181800	101244480	4150	4150	4150	4150	0
92	20230629	181700	101244480	4150	4150	4150	4150	196
93	20230629	181600	101244480	4150	4150	4150	4150	0
94	20230629	181500	101244480	4150	4150	4150	4150	0
95	20230629	181400	101244480	4150	4150	4150	4150	0
96	20230629	181300	101244480	4150	4150	4150	4150	0
97	20230629	181200	101244480	4150	4150	4150	4150	0
98	20230629	181100	101244480	4150	4150	4150	4150	0
99	20230629	181000	101244480	4150	4150	4150	4150	0
100	20230629	180900	101244480	4150	4150	4150	4150	0
101	20230629	180800	101244480	4150	4150	4150	4150	0
102	20230629	180700	101244480	4150	4150	4150	4150	0
103	20230629	180600	101244480	4150	4150	4150	4150	0
104	20230629	180500	101244480	4150	4150	4150	4150	0
105	20230629	180400	101244480	4150	4150	4150	4150	0
106	20230629	180300	101244480	4150	4150	4150	4150	0
107	20230629	180200	101244480	4150	4150	4150	4150	0
108	20230629	180100	101244480	4150	4150	4150	4150	0
109	20230629	180000	101244480	4150	4150	4150	4150	0
110	20230629	175900	101244480	4150	4150	4150	4150	0
111	20230629	175800	101244480	4150	4150	4150	4150	0
112	20230629	175700	101244480	4150	4150	4150	4150	0
113	20230629	175600	101244480	4150	4150	4150	4150	0
114	20230629	175500	101244480	4150	4150	4150	4150	0
115	20230629	175400	101244480	4150	4150	4150	4150	0
116	20230629	175300	101244480	4150	4150	4150	4150	0
117	20230629	175200	101244480	4150	4150	4150	4150	0
118	20230629	175100	101244480	4150	4150	4150	4150	0
119	20230629	175000	101244480	4150	4150	4150	4150	0
120	20230629	174900	101244480	4150	4150	4150	4150	0
121	20230629	174800	101244480	4150	4150	4150	4150	0
122	20230629	174700	101244480	4150	4150	4150	4150	196
123	20230629	174600	101244480	4150	4150	4150	4150	0
124	20230629	174500	101244480	4150	4150	4150	4150	0
125	20230629	174400	101244480	4150	4150	4150	4150	0
126	20230629	174300	101244480	4150	4150	4150	4150	0
127	20230629	174200	101244480	4150	4150	4150	4150	0
128	20230629	174100	101244480	4150	4150	4150	4150	0
129	20230629	174000	101244480	4150	4150	4150	4150	0
130	20230629	173900	101244480	4150	4150	4150	4150	0
131	20230629	173800	101244480	4150	4150	4150	4150	0
132	20230629	173700	101244480	4150	4150	4150	4150	0
133	20230629	173600	101244480	4150	4150	4150	4150	0
134	20230629	173500	101244480	4150	4150	4150	4150	0
135	20230629	173400	101244480	4150	4150	4150	4150	0
136	20230629	173300	101244480	4150	4150	4150	4150	0
137	20230629	173200	101244480	4150	4150	4150	4150	0
138	20230629	173100	101244480	4150	4150	4150	4150	0
139	20230629	173000	101244480	4150	4150	4150	4150	0
140	20230629	172900	101244480	4150	4150	4150	4150	0
141	20230629	172800	101244480	4150	4150	4150	4150	0
142	20230629	172700	101244480	4150	4150	4150	4150	0
143	20230629	172600	101244480	4150	4150	4150	4150	0
144	20230629	172500	101244480	4150	4150	4150	4150	0
145	20230629	172400	101244480	4150	4150	4150	4150	0
146	20230629	172300	101244480	4150	4150	4150	4150	0
147	20230629	172200	101244480	4150	4150	4150	4150	0
148	20230629	172100	101244480	4150	4150	4150	4150	0
149	20230629	172000	101244480	4150	4150	4150	4150	0
150	20230629	171900	101244480	4150	4150	4150	4150	0
151	20230629	171800	101244480	4150	4150	4150	4150	0
152	20230629	171700	101244480	4150	4150	4150	4150	196
153	20230629	171600	101244480	4150	4150	4150	4150	0
154	20230629	171500	101244480	4150	4150	4150	4150	0
155	20230629	171400	101244480	4150	4150	4150	4150	0
156	20230629	171300	101244480	4150	4150	4150	4150	0
157	20230629	171200	101244480	4150	4150	4150	4150	0
158	20230629	171100	101244480	4150	4150	4150	4150	0
159	20230629	171000	101244480	4150	4150	4150	4150	0
160	20230629	170900	101244480	4150	4150	4150	4150	0
161	20230629	170800	101244480	4150	4150	4150	4150	0
162	20230629	170700	101244480	4150	4150	4150	4150	0
163	20230629	170600	101244480	4150	4150	4150	4150	0
164	20230629	170500	101244480	4150	4150	4150	4150	0
165	20230629	170400	101244480	4150	4150	4150	4150	0
166	20230629	170300	101244480	4150	4150	4150	4150	0
167	20230629	170200	101244480	4150	4150	4150	4150	0
168	20230629	170100	101244480	4150	4150	4150	4150	0
169	20230629	170000	101244480	4150	4150	4150	4150	0
170	20230629	165900	101244480	4150	4150	4150	4150	0
171	20230629	165800	101244480	4150	4150	4150	4150	0
172	20230629	165700	101244480	4150	4150	4150	4150	0
173	20230629	165600	101244480	4150	4150	4150	4150	0
174	20230629	165500	101244480	4150	4150	4150	4150	0
175	20230629	165400	101244480	4150	4150	4150	4150	0
176	20230629	165300	101244480	4150	4150	4150	4150	0
177	20230629	165200	101244480	4150	4150	4150	4150	0
178	20230629	165100	101244480	4150	4150	4150	4150	0
179	20230629	165000	101244480	4150	4150	4150	4150	0
180	20230629	164900	101244480	4150	4150	4150	4150	0
181	20230629	164800	101244480	4150	4150	4150	4150	0
182	20230629	164700	101244480	4150	4150	4150	4150	196
183	20230629	164600	101244480	4150	4150	4150	4150	0
184	20230629	164500	101244480	4150	4150	4150	4150	0
185	20230629	164400	101244480	4150	4150	4150	4150	0
186	20230629	164300	101244480	4150	4150	4150	4150	0
187	20230629	164200	101244480	4150	4150	4150	4150	0
188	20230629	164100	101244480	4150	4150	4150	4150	0
189	20230629	164000	101244480	4150	4150	4150	4150	0
190	20230629	163900	101244480	4150	4150	4150	4150	0
191	20230629	163800	101244480	4150	4150	4150	4150	0
192	20230629	163700	101244480	4150	4150	4150	4150	0
193	20230629	163600	101244480	4150	4150	4150	4150	0
194	20230629	163500	101244480	4150	4150	4150	4150	0
195	20230629	163400	101244480	4150	4150	4150	4150	0
196	20230629	163300	101244480	4150	4150	4150	4150	0
197	20230629	163200	101244480	4150	4150	4150	4150	0
198	20230629	163100	101244480	4150	4150	4150	4150	0
199	20230629	163000	101244480	4150	4150	4150	4150	0
200	20230629	162900	101244480	4150	4150	4150	4150	0
201	20230629	162800	101244480	4150	4150	4150	4150	0
202	20230629	162700	101244480	4150	4150	4150	4150	0
203	20230629	162600	101244480	4150	4150	4150	4150	0
204	20230629	162500	101244480	4150	4150	4150	4150	0
205	20230629	162400	101244480	4150	4150	4150	4150	0
206	20230629	162300	101244480	4150	4150	4150	4150	0
207	20230629	162200	101244480	4150	4150	4150	4150	0
208	20230629	162100	101244480	4150	4150	4150	4150	0
209	20230629	162000	101244480	4150	4150	4150	4150	0
210	20230629	161900	101244480	4150	4150	4150	4150	0
211	20230629	161800	101244480	4150	4150	4150	4150	0
212	20230629	161700	101244480	4150	4150	4150	4150	196
213	20230629	161600	101244480	4150	4150	4150	4150	0
214	20230629	161500	101244480	4150	4150	4150	4150	0
215	20230629	161400	101244480	4150	4150	4150	4150	0
216	20230629	161300	101244480	4150	4150	4150	4150	0
217	20230629	161200	101244480	4150	4150	4150	4150	0
218	20230629	161100	101244480	4150	4150	4150	4150	0
219	20230629	161000	101244480	4150	4150	4150	4150	0
220	20230629	160900	101244480	4150	4150	4150	4150	0
221	20230629	160800	101244480	4150	4150	4150	4150	0
222	20230629	160700	101244480	4150	4150	4150	4150	0
223	20230629	160600	101244480	4150	4150	4150	4150	0
224	20230629	160500	101244480	4150	4150	4150	4150	0
225	20230629	160400	101244480	4150	4150	4150	4150	0
226	20230629	160300	101244480	4150	4150	4150	4150	0
227	20230629	160200	101244480	4150	4150	4150	4150	0
228	20230629	160100	101244480	4150	4150	4150	4150	0
229	20230629	160000	101244480	4150	4150	4150	4150	0
230	20230629	155900	101244480	4150	4150	4150	4150	0
231	20230629	155800	101244480	4150	4150	4150	4150	0
232	20230629	155700	101244480	4150	4150	4150	4150	0
233	20230629	155600	101244480	4150	4150	4150	4150	0
234	20230629	155500	101244480	4150	4150	4150	4150	0
235	20230629	155400	101244480	4150	4150	4150	4150	0
236	20230629	155300	101244480	4150	4150	4150	4150	0
237	20230629	155200	101244480	4150	4150	4150	4150	0
238	20230629	155100	101244480	4150	4150	4150	4150	0
239	20230629	155000	101244480	4150	4150	4150	4150	0
240	20230629	154900	101244480	4150	4150	4150	4150	0
241	20230629	154800	101244480	4150	4150	4150	4150	0
242	20230629	154700	101244480	4150	4150	4150	4150	196
243	20230629	154600	101244480	4150	4150	4150	4150	0
244	20230629	154500	101244480	4150	4150	4150	4150	0
245	20230629	154400	101244480	4150	4150	4150	4150	0
246	20230629	154300	101244480	4150	4150	4150	4150	0
247	20230629	154200	101244480	4150	4150	4150	4150	0
248	20230629	154100	101244480	4150	4150	4150	4150	0
249	20230629	154000	101244480	4150	4150	4150	4150	0
250	20230629	153900	101244480	4150	4150	4150	4150	0
251	20230629	153800	101244480	4150	4150	4150	4150	0
252	20230629	153700	101244480	4150	4150	4150	4150	0
253	20230629	153600	101244480	4150	4150	4150	4150	0
254	20230629	153500	101244480	4150	4150	4150	4150	0
255	20230629	153400	101244480	4150	4150	4150	4150	0
256	20230629	153300	101244480	4150	4150	4150	4150	0
257	20230629	153200	101244480	4150	4150	4150	4150	0
258	20230629	153100	101244480	4150	4150	4150	4150	0
259	20230629	153000	101244480	4150	4150	4150	4150	196
260	20230629	152900	100431080	4125	4125	4125	4125	0
261	20230629	152800	100431080	4125	4125	4125	4125	0
262	20230629	152700	100431080	4125	4125	4125	4125	0
263	20230629	152600	100431080	4125	4125	4125	4125	0
264	20230629	152500	100431080	4125	4125	4125	4125	0
265	20230629	152400	100431080	4125	4125	4125	4125	0
266	20230629	152300	100431080	4125	4125	4125	4125	0
267	20230629	152200	100431080	4125	4125	4125	4125	0
268	20230629	152100	100431080	4125	4125	4125	4125	0
269	20230629	152000	100431080	4125	4125	4125	4125	0
270	20230629	151900	100431080	4125	4125	4125	4125	0
271	20230629	151800	100431080	4125	4125	4125	4125	0
272	20230629	151700	100431080	4125	4125	4125	4125	0
273	20230629	151600	100431080	4125	4125	4125	4125	99
274	20230629	151500	100022705	4125	4125	4125	4125	0
275	20230629	151400	100022705	4125	4125	4125	4125	0
276	20230629	151300	100022705	4125	4125	4125	4125	0
277	20230629	151200	100022705	4125	4125	4125	4125	0
278	20230629	151100	100022705	4125	4125	4125	4125	400
279	20230629	151000	98372705	4125	4125	4125	4125	0
280	20230629	150900	98372705	4125	4170	4170	4125	199
281	20230629	150800	97546700	4170	4170	4170	4170	0
282	20230629	150700	97546700	4170	4130	4185	4130	2063
283	20230629	150600	88977140	4125	4125	4125	4125	379
284	20230629	150500	87413765	4120	4115	4120	4115	611
285	20230629	150400	84899450	4110	4100	4110	4100	448
286	20230629	150300	83058550	4085	4085	4085	4085	0
287	20230629	150200	83058550	4085	4085	4085	4085	0
288	20230629	150100	83058550	4085	4090	4090	4085	958
289	20230629	150000	79144855	4090	4090	4090	4090	0
290	20230629	145900	79144855	4090	4090	4090	4090	0
291	20230629	145800	79144855	4090	4090	4090	4090	1
292	20230629	145700	79140765	4090	4090	4090	4090	0
293	20230629	145600	79140765	4090	4090	4090	4090	208
294	20230629	145500	78290045	4090	4090	4090	4090	0
295	20230629	145400	78290045	4090	4090	4090	4090	0
296	20230629	145300	78290045	4090	4090	4090	4090	3
297	20230629	145200	78277775	4085	4085	4085	4085	0
298	20230629	145100	78277775	4085	4085	4085	4085	0
299	20230629	145000	78277775	4085	4085	4085	4085	0
300	20230629	144900	78277775	4085	4085	4085	4085	0
301	20230629	144800	78277775	4085	4085	4085	4085	0
302	20230629	144700	78277775	4085	4085	4085	4085	0
303	20230629	144600	78277775	4085	4085	4085	4085	0
304	20230629	144500	78277775	4085	4085	4085	4085	0
305	20230629	144400	78277775	4085	4085	4085	4085	0
306	20230629	144300	78277775	4085	4085	4085	4085	0
307	20230629	144200	78277775	4085	4085	4085	4085	0
308	20230629	144100	78277775	4085	4085	4085	4085	0
309	20230629	144000	78277775	4085	4085	4085	4085	0
310	20230629	143900	78277775	4085	4085	4085	4085	0
311	20230629	143800	78277775	4085	4085	4085	4085	0
312	20230629	143700	78277775	4085	4085	4085	4085	12
313	20230629	143600	78228755	4085	4085	4085	4085	0
314	20230629	143500	78228755	4085	4085	4085	4085	0
315	20230629	143400	78228755	4085	4085	4085	4085	1
316	20230629	143300	78224670	4105	4105	4105	4105	0
317	20230629	143200	78224670	4105	4105	4105	4105	0
318	20230629	143100	78224670	4105	4090	4105	4090	256
319	20230629	143000	77177605	4090	4090	4090	4090	0
320	20230629	142900	77177605	4090	4090	4090	4090	0
321	20230629	142800	77177605	4090	4090	4090	4090	1
322	20230629	142700	77173515	4090	4090	4090	4090	0
323	20230629	142600	77173515	4090	4090	4090	4090	0
324	20230629	142500	77173515	4090	4090	4090	4090	0
325	20230629	142400	77173515	4090	4090	4090	4090	0
326	20230629	142300	77173515	4090	4090	4090	4090	0
327	20230629	142200	77173515	4090	4090	4090	4090	0
328	20230629	142100	77173515	4090	4090	4090	4090	0
329	20230629	142000	77173515	4090	4090	4090	4090	0
330	20230629	141900	77173515	4090	4090	4090	4090	0
331	20230629	141800	77173515	4090	4090	4090	4090	1
332	20230629	141700	77169425	4085	4085	4085	4085	0
333	20230629	141600	77169425	4085	4085	4085	4085	0
334	20230629	141500	77169425	4085	4085	4085	4085	0
335	20230629	141400	77169425	4085	4085	4085	4085	0
336	20230629	141300	77169425	4085	4085	4085	4085	0
337	20230629	141200	77169425	4085	4085	4085	4085	0
338	20230629	141100	77169425	4085	4085	4085	4085	1000
339	20230629	141000	73084425	4085	4085	4085	4085	0
340	20230629	140900	73084425	4085	4085	4085	4085	0
341	20230629	140800	73084425	4085	4085	4085	4085	464
342	20230629	140700	71188985	4085	4085	4085	4085	800
343	20230629	140600	67920985	4090	4090	4090	4090	0
344	20230629	140500	67920985	4090	4090	4090	4090	0
345	20230629	140400	67920985	4090	4090	4090	4090	0
346	20230629	140300	67920985	4090	4090	4090	4090	23
347	20230629	140200	67826915	4090	4090	4090	4090	0
348	20230629	140100	67826915	4090	4090	4090	4090	0
349	20230629	140000	67826915	4090	4090	4090	4090	0
350	20230629	135900	67826915	4090	4090	4090	4090	0
351	20230629	135800	67826915	4090	4090	4090	4090	1
352	20230629	135700	67822825	4090	4090	4090	4090	0
353	20230629	135600	67822825	4090	4090	4090	4090	0
354	20230629	135500	67822825	4090	4090	4090	4090	0
355	20230629	135400	67822825	4090	4090	4090	4090	0
356	20230629	135300	67822825	4090	4090	4090	4090	0
357	20230629	135200	67822825	4090	4090	4090	4090	4
358	20230629	135100	67806465	4095	4095	4095	4095	0
359	20230629	135000	67806465	4095	4095	4095	4095	0
360	20230629	134900	67806465	4095	4095	4095	4095	0
361	20230629	134800	67806465	4095	4095	4095	4095	0
362	20230629	134700	67806465	4095	4095	4095	4095	0
363	20230629	134600	67806465	4095	4095	4095	4095	1
364	20230629	134500	67802370	4085	4090	4090	4085	355
365	20230629	134400	66352110	4090	4090	4090	4090	0
366	20230629	134300	66352110	4090	4090	4090	4090	10
367	20230629	134200	66311210	4090	4090	4090	4090	0
368	20230629	134100	66311210	4090	4090	4090	4090	1
369	20230629	134000	66307120	4090	4090	4090	4090	0
370	20230629	133900	66307120	4090	4090	4090	4090	51
371	20230629	133800	66098530	4090	4090	4090	4090	0
372	20230629	133700	66098530	4090	4090	4090	4090	0
373	20230629	133600	66098530	4090	4090	4090	4090	0
374	20230629	133500	66098530	4090	4090	4090	4090	0
375	20230629	133400	66098530	4090	4090	4090	4090	0
376	20230629	133300	66098530	4090	4090	4090	4090	0
377	20230629	133200	66098530	4090	4090	4090	4090	0
378	20230629	133100	66098530	4090	4090	4090	4090	0
379	20230629	133000	66098530	4090	4090	4090	4090	0
380	20230629	132900	66098530	4090	4090	4090	4090	0
381	20230629	132800	66098530	4090	4090	4090	4090	0
382	20230629	132700	66098530	4090	4090	4090	4090	0
383	20230629	132600	66098530	4090	4090	4090	4090	0
384	20230629	132500	66098530	4090	4090	4090	4090	0
385	20230629	132400	66098530	4090	4090	4090	4090	0
386	20230629	132300	66098530	4090	4090	4090	4090	0
387	20230629	132200	66098530	4090	4090	4090	4090	0
388	20230629	132100	66098530	4090	4090	4090	4090	0
389	20230629	132000	66098530	4090	4090	4090	4090	0
390	20230629	131900	66098530	4090	4095	4095	4090	357
391	20230629	131800	64637480	4095	4095	4095	4095	10
392	20230629	131700	64596530	4095	4095	4095	4095	0
393	20230629	131600	64596530	4095	4095	4095	4095	60
394	20230629	131500	64350830	4095	4095	4095	4095	0
395	20230629	131400	64350830	4095	4095	4095	4095	0
396	20230629	131300	64350830	4095	4095	4095	4095	0
397	20230629	131200	64350830	4095	4095	4095	4095	0
398	20230629	131100	64350830	4095	4095	4095	4095	0
399	20230629	131000	64350830	4095	4095	4095	4095	1
400	20230629	130900	64346735	4105	4105	4105	4105	0
401	20230629	130800	64346735	4105	4105	4105	4105	192
402	20230629	130700	63558575	4090	4090	4090	4090	1191
403	20230629	130600	58687385	4090	4090	4090	4090	0
404	20230629	130500	58687385	4090	4090	4090	4090	0
405	20230629	130400	58687385	4090	4090	4090	4090	0
406	20230629	130300	58687385	4090	4090	4090	4090	0
407	20230629	130200	58687385	4090	4090	4090	4090	60
408	20230629	130100	58441985	4100	4100	4100	4100	0
409	20230629	130000	58441985	4100	4100	4100	4100	0
410	20230629	125900	58441985	4100	4100	4100	4100	0
411	20230629	125800	58441985	4100	4100	4100	4100	0
412	20230629	125700	58441985	4100	4100	4100	4100	0
413	20230629	125600	58441985	4100	4100	4100	4100	0
414	20230629	125500	58441985	4100	4100	4100	4100	149
415	20230629	125400	57831085	4085	4090	4090	4085	242
416	20230629	125300	56842460	4090	4090	4090	4090	0
417	20230629	125200	56842460	4090	4090	4090	4090	0
418	20230629	125100	56842460	4090	4090	4090	4090	0
419	20230629	125000	56842460	4090	4090	4090	4090	0
420	20230629	124900	56842460	4090	4090	4090	4090	0
421	20230629	124800	56842460	4090	4090	4090	4090	0
422	20230629	124700	56842460	4090	4090	4090	4090	0
423	20230629	124600	56842460	4090	4090	4090	4090	0
424	20230629	124500	56842460	4090	4090	4090	4090	0
425	20230629	124400	56842460	4090	4085	4090	4085	400
426	20230629	124300	55206510	4085	4085	4085	4085	9
427	20230629	124200	55169745	4085	4085	4085	4085	255
428	20230629	124100	54128070	4085	4085	4085	4085	0
429	20230629	124000	54128070	4085	4085	4085	4085	0
430	20230629	123900	54128070	4085	4085	4085	4085	3
431	20230629	123800	54115815	4085	4085	4085	4085	71
432	20230629	123700	53825780	4085	4085	4085	4085	20
433	20230629	123600	53744080	4085	4095	4095	4085	565
434	20230629	123500	51433245	4090	4090	4090	4090	0
435	20230629	123400	51433245	4090	4090	4090	4090	0
436	20230629	123300	51433245	4090	4090	4090	4090	0
437	20230629	123200	51433245	4090	4090	4090	4090	0
438	20230629	123100	51433245	4090	4090	4090	4090	9
439	20230629	123000	51396435	4100	4100	4100	4100	1
440	20230629	122900	51392335	4105	4105	4105	4105	1
441	20230629	122800	51388230	4105	4105	4105	4105	0
442	20230629	122700	51388230	4105	4105	4105	4105	0
443	20230629	122600	51388230	4105	4105	4105	4105	0
444	20230629	122500	51388230	4105	4105	4105	4105	0
445	20230629	122400	51388230	4105	4105	4105	4105	0
446	20230629	122300	51388230	4105	4105	4105	4105	0
447	20230629	122200	51388230	4105	4105	4105	4105	0
448	20230629	122100	51388230	4105	4105	4105	4105	0
449	20230629	122000	51388230	4105	4105	4105	4105	4
450	20230629	121900	51371810	4105	4105	4105	4105	0
451	20230629	121800	51371810	4105	4105	4105	4105	0
452	20230629	121700	51371810	4105	4105	4105	4105	0
453	20230629	121600	51371810	4105	4105	4105	4105	0
454	20230629	121500	51371810	4105	4105	4105	4105	0
455	20230629	121400	51371810	4105	4105	4105	4105	2
456	20230629	121300	51363600	4105	4105	4105	4105	0
457	20230629	121200	51363600	4105	4105	4105	4105	0
458	20230629	121100	51363600	4105	4105	4105	4105	0
459	20230629	121000	51363600	4105	4105	4105	4105	0
460	20230629	120900	51363600	4105	4105	4105	4105	0
461	20230629	120800	51363600	4105	4105	4105	4105	0
462	20230629	120700	51363600	4105	4105	4105	4105	0
463	20230629	120600	51363600	4105	4105	4105	4105	0
464	20230629	120500	51363600	4105	4105	4105	4105	0
465	20230629	120400	51363600	4105	4105	4105	4105	0
466	20230629	120300	51363600	4105	4105	4105	4105	0
467	20230629	120200	51363600	4105	4105	4105	4105	0
468	20230629	120100	51363600	4105	4105	4105	4105	0
469	20230629	120000	51363600	4105	4105	4105	4105	0
470	20230629	115900	51363600	4105	4105	4105	4105	0
471	20230629	115800	51363600	4105	4105	4105	4105	0
472	20230629	115700	51363600	4105	4105	4105	4105	0
473	20230629	115600	51363600	4105	4105	4105	4105	0
474	20230629	115500	51363600	4105	4105	4105	4105	0
475	20230629	115400	51363600	4105	4105	4105	4105	0
476	20230629	115300	51363600	4105	4105	4105	4105	0
477	20230629	115200	51363600	4105	4105	4105	4105	0
478	20230629	115100	51363600	4105	4105	4105	4105	50
479	20230629	115000	51158350	4090	4090	4090	4090	0
480	20230629	114900	51158350	4090	4090	4090	4090	0
481	20230629	114800	51158350	4090	4090	4090	4090	0
482	20230629	114700	51158350	4090	4090	4090	4090	0
483	20230629	114600	51158350	4090	4090	4090	4090	0
484	20230629	114500	51158350	4090	4090	4090	4090	0
485	20230629	114400	51158350	4090	4090	4090	4090	0
486	20230629	114300	51158350	4090	4090	4090	4090	0
487	20230629	114200	51158350	4090	4090	4090	4090	0
488	20230629	114100	51158350	4090	4090	4090	4090	1
489	20230629	114000	51154260	4085	4085	4085	4085	0
490	20230629	113900	51154260	4085	4085	4085	4085	0
491	20230629	113800	51154260	4085	4085	4085	4085	0
492	20230629	113700	51154260	4085	4085	4085	4085	0
493	20230629	113600	51154260	4085	4085	4085	4085	0
494	20230629	113500	51154260	4085	4085	4085	4085	0
495	20230629	113400	51154260	4085	4085	4085	4085	0
496	20230629	113300	51154260	4085	4085	4085	4085	0
497	20230629	113200	51154260	4085	4085	4085	4085	0
498	20230629	113100	51154260	4085	4085	4085	4085	0
499	20230629	113000	51154260	4085	4085	4085	4085	0
500	20230629	112900	51154260	4085	4085	4085	4085	0
501	20230629	112800	51154260	4085	4085	4085	4085	0
502	20230629	112700	51154260	4085	4085	4085	4085	0
503	20230629	112600	51154260	4085	4085	4085	4085	0
504	20230629	112500	51154260	4085	4085	4085	4085	0
505	20230629	112400	51154260	4085	4085	4085	4085	0
506	20230629	112300	51154260	4085	4085	4085	4085	0
507	20230629	112200	51154260	4085	4085	4085	4085	49
508	20230629	112100	50954095	4080	4080	4080	4080	0
509	20230629	112000	50954095	4080	4080	4080	4080	0
510	20230629	111900	50954095	4080	4080	4080	4080	12
511	20230629	111800	50905135	4080	4080	4080	4080	0
512	20230629	111700	50905135	4080	4080	4080	4080	0
513	20230629	111600	50905135	4080	4080	4080	4080	0
514	20230629	111500	50905135	4080	4080	4080	4080	3
515	20230629	111400	50892895	4080	4080	4080	4080	0
516	20230629	111300	50892895	4080	4080	4080	4080	0
517	20230629	111200	50892895	4080	4080	4080	4080	0
518	20230629	111100	50892895	4080	4080	4080	4080	582
519	20230629	111000	48518335	4080	4080	4080	4080	0
520	20230629	110900	48518335	4080	4080	4080	4080	0
521	20230629	110800	48518335	4080	4080	4080	4080	0
522	20230629	110700	48518335	4080	4080	4080	4080	0
523	20230629	110600	48518335	4080	4080	4080	4080	282
524	20230629	110500	47367775	4080	4080	4080	4080	179
525	20230629	110400	46637455	4080	4080	4080	4080	0
526	20230629	110300	46637455	4080	4080	4080	4080	0
527	20230629	110200	46637455	4080	4080	4080	4080	0
528	20230629	110100	46637455	4080	4080	4080	4080	0
529	20230629	110000	46637455	4080	4080	4080	4080	0
530	20230629	105900	46637455	4080	4080	4080	4080	2
531	20230629	105800	46629295	4080	4080	4080	4080	0
532	20230629	105700	46629295	4080	4080	4080	4080	0
533	20230629	105600	46629295	4080	4080	4080	4080	0
534	20230629	105500	46629295	4080	4080	4080	4080	0
535	20230629	105400	46629295	4080	4080	4080	4080	30
536	20230629	105300	46506895	4080	4080	4080	4080	0
537	20230629	105200	46506895	4080	4080	4080	4080	0
538	20230629	105100	46506895	4080	4080	4080	4080	0
539	20230629	105000	46506895	4080	4075	4080	4075	2
540	20230629	104900	46498740	4080	4075	4080	4075	6
541	20230629	104800	46474285	4075	4075	4075	4075	0
542	20230629	104700	46474285	4075	4075	4075	4075	22
543	20230629	104600	46384635	4075	4075	4075	4075	0
544	20230629	104500	46384635	4075	4075	4075	4075	0
545	20230629	104400	46384635	4075	4075	4075	4075	2
546	20230629	104300	46376485	4070	4070	4070	4070	2
547	20230629	104200	46368345	4080	4075	4080	4075	61
548	20230629	104100	46119765	4070	4070	4070	4070	0
549	20230629	104000	46119765	4070	4070	4070	4070	0
550	20230629	103900	46119765	4070	4070	4070	4070	1
551	20230629	103800	46115695	4075	4075	4075	4075	0
552	20230629	103700	46115695	4075	4075	4075	4075	0
553	20230629	103600	46115695	4075	4075	4075	4075	0
554	20230629	103500	46115695	4075	4070	4075	4070	2
555	20230629	103400	46107550	4080	4080	4080	4080	0
556	20230629	103300	46107550	4080	4080	4080	4080	0
557	20230629	103200	46107550	4080	4080	4080	4080	0
558	20230629	103100	46107550	4080	4080	4080	4080	0
559	20230629	103000	46107550	4080	4075	4080	4075	3
560	20230629	102900	46095320	4080	4080	4080	4080	0
561	20230629	102800	46095320	4080	4080	4080	4080	0
562	20230629	102700	46095320	4080	4080	4080	4080	0
563	20230629	102600	46095320	4080	4080	4080	4080	0
564	20230629	102500	46095320	4080	4080	4080	4080	0
565	20230629	102400	46095320	4080	4080	4080	4080	0
566	20230629	102300	46095320	4080	4080	4080	4080	0
567	20230629	102200	46095320	4080	4080	4080	4080	1
568	20230629	102100	46091240	4080	4075	4080	4075	5
569	20230629	102000	46070860	4060	4060	4060	4060	0
570	20230629	101900	46070860	4060	4060	4060	4060	0
571	20230629	101800	46070860	4060	4060	4060	4060	0
572	20230629	101700	46070860	4060	4060	4060	4060	0
573	20230629	101600	46070860	4060	4060	4060	4060	0
574	20230629	101500	46070860	4060	4060	4060	4060	0
575	20230629	101400	46070860	4060	4060	4060	4060	1
576	20230629	101300	46066800	4065	4065	4065	4065	221
577	20230629	101200	45168435	4080	4080	4080	4080	0
578	20230629	101100	45168435	4080	4080	4080	4080	0
579	20230629	101000	45168435	4080	4080	4080	4080	0
580	20230629	100900	45168435	4080	4080	4080	4080	0
581	20230629	100800	45168435	4080	4080	4080	4080	0
582	20230629	100700	45168435	4080	4080	4080	4080	0
583	20230629	100600	45168435	4080	4075	4080	4075	1000
584	20230629	100500	41088790	4060	4060	4060	4060	0
585	20230629	100400	41088790	4060	4060	4060	4060	639
586	20230629	100300	38494450	4060	4080	4080	4060	1071
587	20230629	100200	34144495	4080	4080	4080	4080	0
588	20230629	100100	34144495	4080	4080	4080	4080	3
589	20230629	100000	34132255	4080	4080	4080	4080	1
590	20230629	095900	34128175	4080	4080	4080	4080	0
591	20230629	095800	34128175	4080	4080	4080	4080	40
592	20230629	095700	33964975	4080	4080	4080	4080	0
593	20230629	095600	33964975	4080	4080	4080	4080	0
594	20230629	095500	33964975	4080	4080	4080	4080	60
595	20230629	095400	33720175	4080	4080	4080	4080	6
596	20230629	095300	33695695	4075	4075	4075	4075	0
597	20230629	095200	33695695	4075	4075	4075	4075	0
598	20230629	095100	33695695	4075	4075	4075	4075	0
599	20230629	095000	33695695	4075	4075	4075	4075	98
600	20230629	094900	33296345	4075	4075	4075	4075	0
601	20230629	094800	33296345	4075	4075	4075	4075	0
602	20230629	094700	33296345	4075	4070	4075	4070	2
603	20230629	094600	33288200	4060	4075	4075	4060	5200
604	20230629	094500	12173950	4080	4080	4080	4080	0
605	20230629	094400	12173950	4080	4080	4080	4080	165
606	20230629	094300	11500750	4085	4085	4120	4085	376
607	20230629	094200	9958805	4085	4085	4085	4085	0
608	20230629	094100	9958805	4085	4085	4085	4085	0
609	20230629	094000	9958805	4085	4085	4085	4085	2
610	20230629	093900	9950635	4085	4085	4085	4085	0
611	20230629	093800	9950635	4085	4085	4085	4085	0
612	20230629	093700	9950635	4085	4085	4085	4085	0
613	20230629	093600	9950635	4085	4085	4085	4085	0
614	20230629	093500	9950635	4085	4085	4085	4085	0
615	20230629	093400	9950635	4085	4085	4085	4085	0
616	20230629	093300	9950635	4085	4085	4085	4085	0
617	20230629	093200	9950635	4085	4085	4085	4085	73
618	20230629	093100	9652430	4085	4085	4085	4085	1
619	20230629	093000	9648345	4070	4070	4070	4070	0
620	20230629	092900	9648345	4070	4070	4070	4070	0
621	20230629	092800	9648345	4070	4070	4070	4070	50
622	20230629	092700	9444845	4070	4070	4070	4070	0
623	20230629	092600	9444845	4070	4070	4070	4070	0
624	20230629	092500	9444845	4070	4070	4070	4070	0
625	20230629	092400	9444845	4070	4070	4070	4070	0
626	20230629	092300	9444845	4070	4070	4070	4070	0
627	20230629	092200	9444845	4070	4070	4070	4070	0
628	20230629	092100	9444845	4070	4070	4070	4070	0
629	20230629	092000	9444845	4070	4070	4070	4070	0
630	20230629	091900	9444845	4070	4070	4070	4070	0
631	20230629	091800	9444845	4070	4070	4070	4070	20
632	20230629	091700	9363445	4070	4070	4070	4070	0
633	20230629	091600	9363445	4070	4075	4080	4070	334
634	20230629	091500	8002820	4060	4060	4060	4060	0
635	20230629	091400	8002820	4060	4060	4060	4060	78
636	20230629	091300	7686140	4060	4060	4060	4060	0
637	20230629	091200	7686140	4060	4060	4060	4060	0
638	20230629	091100	7686140	4060	4060	4060	4060	18
639	20230629	091000	7613060	4060	4060	4060	4060	110
640	20230629	090900	7166460	4065	4065	4065	4065	200
641	20230629	090800	6353460	4070	4070	4070	4070	203
642	20230629	090700	5527250	4070	4070	4070	4070	0
643	20230629	090600	5527250	4070	4070	4070	4070	0
644	20230629	090500	5527250	4070	4070	4070	4070	60
645	20230629	090400	5283050	4070	4070	4070	4070	0
646	20230629	090300	5283050	4070	4070	4070	4070	0
647	20230629	090200	5283050	4070	4070	4070	4070	55
648	20230629	090100	5059200	4080	4080	4080	4080	621
649	20230629	090000	2525520	4080	4080	4080	4080	619