KissMeData/044820/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	191600	190909510	8850	8850	8850	8850	2933
3	20230629	191500	190909510	8850	8850	8850	8850	0
4	20230629	191400	190909510	8850	8850	8850	8850	0
5	20230629	191300	190909510	8850	8850	8850	8850	0
6	20230629	191200	190909510	8850	8850	8850	8850	0
7	20230629	191100	190909510	8850	8850	8850	8850	0
8	20230629	191000	190909510	8850	8850	8850	8850	0
9	20230629	190900	190909510	8850	8850	8850	8850	0
10	20230629	190800	190909510	8850	8850	8850	8850	0
11	20230629	190700	190909510	8850	8850	8850	8850	0
12	20230629	190600	190909510	8850	8850	8850	8850	0
13	20230629	190500	190909510	8850	8850	8850	8850	0
14	20230629	190400	190909510	8850	8850	8850	8850	0
15	20230629	190300	190909510	8850	8850	8850	8850	0
16	20230629	190200	190909510	8850	8850	8850	8850	0
17	20230629	190100	190909510	8850	8850	8850	8850	0
18	20230629	190000	190909510	8850	8850	8850	8850	0
19	20230629	185900	190909510	8850	8850	8850	8850	0
20	20230629	185800	190909510	8850	8850	8850	8850	0
21	20230629	185700	190909510	8850	8850	8850	8850	0
22	20230629	185600	190909510	8850	8850	8850	8850	0
23	20230629	185500	190909510	8850	8850	8850	8850	0
24	20230629	185400	190909510	8850	8850	8850	8850	0
25	20230629	185300	190909510	8850	8850	8850	8850	0
26	20230629	185200	190909510	8850	8850	8850	8850	0
27	20230629	185100	190909510	8850	8850	8850	8850	0
28	20230629	185000	190909510	8850	8850	8850	8850	0
29	20230629	184900	190909510	8850	8850	8850	8850	0
30	20230629	184800	190909510	8850	8850	8850	8850	0
31	20230629	184700	190909510	8850	8850	8850	8850	0
32	20230629	184600	190909510	8850	8850	8850	8850	2933
33	20230629	184500	190909510	8850	8850	8850	8850	0
34	20230629	184400	190909510	8850	8850	8850	8850	0
35	20230629	184300	190909510	8850	8850	8850	8850	0
36	20230629	184200	190909510	8850	8850	8850	8850	0
37	20230629	184100	190909510	8850	8850	8850	8850	0
38	20230629	184000	190909510	8850	8850	8850	8850	0
39	20230629	183900	190909510	8850	8850	8850	8850	0
40	20230629	183800	190909510	8850	8850	8850	8850	0
41	20230629	183700	190909510	8850	8850	8850	8850	0
42	20230629	183600	190909510	8850	8850	8850	8850	0
43	20230629	183500	190909510	8850	8850	8850	8850	0
44	20230629	183400	190909510	8850	8850	8850	8850	0
45	20230629	183300	190909510	8850	8850	8850	8850	0
46	20230629	183200	190909510	8850	8850	8850	8850	0
47	20230629	183100	190909510	8850	8850	8850	8850	0
48	20230629	183000	190909510	8850	8850	8850	8850	0
49	20230629	182900	190909510	8850	8850	8850	8850	0
50	20230629	182800	190909510	8850	8850	8850	8850	0
51	20230629	182700	190909510	8850	8850	8850	8850	0
52	20230629	182600	190909510	8850	8850	8850	8850	0
53	20230629	182500	190909510	8850	8850	8850	8850	0
54	20230629	182400	190909510	8850	8850	8850	8850	0
55	20230629	182300	190909510	8850	8850	8850	8850	0
56	20230629	182200	190909510	8850	8850	8850	8850	0
57	20230629	182100	190909510	8850	8850	8850	8850	0
58	20230629	182000	190909510	8850	8850	8850	8850	0
59	20230629	181900	190909510	8850	8850	8850	8850	0
60	20230629	181800	190909510	8850	8850	8850	8850	0
61	20230629	181700	190909510	8850	8850	8850	8850	0
62	20230629	181600	190909510	8850	8850	8850	8850	2933
63	20230629	181500	190909510	8850	8850	8850	8850	0
64	20230629	181400	190909510	8850	8850	8850	8850	0
65	20230629	181300	190909510	8850	8850	8850	8850	0
66	20230629	181200	190909510	8850	8850	8850	8850	0
67	20230629	181100	190909510	8850	8850	8850	8850	0
68	20230629	181000	190909510	8850	8850	8850	8850	0
69	20230629	180900	190909510	8850	8850	8850	8850	0
70	20230629	180800	190909510	8850	8850	8850	8850	0
71	20230629	180700	190909510	8850	8850	8850	8850	0
72	20230629	180600	190909510	8850	8850	8850	8850	0
73	20230629	180500	190909510	8850	8850	8850	8850	0
74	20230629	180400	190909510	8850	8850	8850	8850	0
75	20230629	180300	190909510	8850	8850	8850	8850	0
76	20230629	180200	190909510	8850	8850	8850	8850	0
77	20230629	180100	190909510	8850	8850	8850	8850	0
78	20230629	180000	190909510	8850	8850	8850	8850	0
79	20230629	175900	190909510	8850	8850	8850	8850	0
80	20230629	175800	190909510	8850	8850	8850	8850	0
81	20230629	175700	190909510	8850	8850	8850	8850	0
82	20230629	175600	190909510	8850	8850	8850	8850	0
83	20230629	175500	190909510	8850	8850	8850	8850	0
84	20230629	175400	190909510	8850	8850	8850	8850	0
85	20230629	175300	190909510	8850	8850	8850	8850	0
86	20230629	175200	190909510	8850	8850	8850	8850	0
87	20230629	175100	190909510	8850	8850	8850	8850	0
88	20230629	175000	190909510	8850	8850	8850	8850	0
89	20230629	174900	190909510	8850	8850	8850	8850	0
90	20230629	174800	190909510	8850	8850	8850	8850	0
91	20230629	174700	190909510	8850	8850	8850	8850	0
92	20230629	174600	190909510	8850	8850	8850	8850	2933
93	20230629	174500	190909510	8850	8850	8850	8850	0
94	20230629	174400	190909510	8850	8850	8850	8850	0
95	20230629	174300	190909510	8850	8850	8850	8850	0
96	20230629	174200	190909510	8850	8850	8850	8850	0
97	20230629	174100	190909510	8850	8850	8850	8850	0
98	20230629	174000	190909510	8850	8850	8850	8850	0
99	20230629	173900	190909510	8850	8850	8850	8850	0
100	20230629	173800	190909510	8850	8850	8850	8850	0
101	20230629	173700	190909510	8850	8850	8850	8850	0
102	20230629	173600	190909510	8850	8850	8850	8850	0
103	20230629	173500	190909510	8850	8850	8850	8850	0
104	20230629	173400	190909510	8850	8850	8850	8850	0
105	20230629	173300	190909510	8850	8850	8850	8850	0
106	20230629	173200	190909510	8850	8850	8850	8850	0
107	20230629	173100	190909510	8850	8850	8850	8850	0
108	20230629	173000	190909510	8850	8850	8850	8850	0
109	20230629	172900	190909510	8850	8850	8850	8850	0
110	20230629	172800	190909510	8850	8850	8850	8850	0
111	20230629	172700	190909510	8850	8850	8850	8850	0
112	20230629	172600	190909510	8850	8850	8850	8850	0
113	20230629	172500	190909510	8850	8850	8850	8850	0
114	20230629	172400	190909510	8850	8850	8850	8850	0
115	20230629	172300	190909510	8850	8850	8850	8850	0
116	20230629	172200	190909510	8850	8850	8850	8850	0
117	20230629	172100	190909510	8850	8850	8850	8850	0
118	20230629	172000	190909510	8850	8850	8850	8850	0
119	20230629	171900	190909510	8850	8850	8850	8850	0
120	20230629	171800	190909510	8850	8850	8850	8850	0
121	20230629	171700	190909510	8850	8850	8850	8850	0
122	20230629	171600	190909510	8850	8850	8850	8850	2933
123	20230629	171500	190909510	8850	8850	8850	8850	0
124	20230629	171400	190909510	8850	8850	8850	8850	0
125	20230629	171300	190909510	8850	8850	8850	8850	0
126	20230629	171200	190909510	8850	8850	8850	8850	0
127	20230629	171100	190909510	8850	8850	8850	8850	0
128	20230629	171000	190909510	8850	8850	8850	8850	0
129	20230629	170900	190909510	8850	8850	8850	8850	0
130	20230629	170800	190909510	8850	8850	8850	8850	0
131	20230629	170700	190909510	8850	8850	8850	8850	0
132	20230629	170600	190909510	8850	8850	8850	8850	0
133	20230629	170500	190909510	8850	8850	8850	8850	0
134	20230629	170400	190909510	8850	8850	8850	8850	0
135	20230629	170300	190909510	8850	8850	8850	8850	0
136	20230629	170200	190909510	8850	8850	8850	8850	0
137	20230629	170100	190909510	8850	8850	8850	8850	0
138	20230629	170000	190909510	8850	8850	8850	8850	0
139	20230629	165900	190909510	8850	8850	8850	8850	0
140	20230629	165800	190909510	8850	8850	8850	8850	0
141	20230629	165700	190909510	8850	8850	8850	8850	0
142	20230629	165600	190909510	8850	8850	8850	8850	0
143	20230629	165500	190909510	8850	8850	8850	8850	0
144	20230629	165400	190909510	8850	8850	8850	8850	0
145	20230629	165300	190909510	8850	8850	8850	8850	0
146	20230629	165200	190909510	8850	8850	8850	8850	0
147	20230629	165100	190909510	8850	8850	8850	8850	0
148	20230629	165000	190909510	8850	8850	8850	8850	0
149	20230629	164900	190909510	8850	8850	8850	8850	0
150	20230629	164800	190909510	8850	8850	8850	8850	0
151	20230629	164700	190909510	8850	8850	8850	8850	0
152	20230629	164600	190909510	8850	8850	8850	8850	2933
153	20230629	164500	190909510	8850	8850	8850	8850	0
154	20230629	164400	190909510	8850	8850	8850	8850	0
155	20230629	164300	190909510	8850	8850	8850	8850	0
156	20230629	164200	190909510	8850	8850	8850	8850	0
157	20230629	164100	190909510	8850	8850	8850	8850	0
158	20230629	164000	190909510	8850	8850	8850	8850	0
159	20230629	163900	190909510	8850	8850	8850	8850	0
160	20230629	163800	190909510	8850	8850	8850	8850	0
161	20230629	163700	190909510	8850	8850	8850	8850	0
162	20230629	163600	190909510	8850	8850	8850	8850	0
163	20230629	163500	190909510	8850	8850	8850	8850	0
164	20230629	163400	190909510	8850	8850	8850	8850	0
165	20230629	163300	190909510	8850	8850	8850	8850	0
166	20230629	163200	190909510	8850	8850	8850	8850	0
167	20230629	163100	190909510	8850	8850	8850	8850	0
168	20230629	163000	190909510	8850	8850	8850	8850	0
169	20230629	162900	190909510	8850	8850	8850	8850	0
170	20230629	162800	190909510	8850	8850	8850	8850	0
171	20230629	162700	190909510	8850	8850	8850	8850	0
172	20230629	162600	190909510	8850	8850	8850	8850	0
173	20230629	162500	190909510	8850	8850	8850	8850	0
174	20230629	162400	190909510	8850	8850	8850	8850	0
175	20230629	162300	190909510	8850	8850	8850	8850	0
176	20230629	162200	190909510	8850	8850	8850	8850	0
177	20230629	162100	190909510	8850	8850	8850	8850	0
178	20230629	162000	190909510	8850	8850	8850	8850	0
179	20230629	161900	190909510	8850	8850	8850	8850	0
180	20230629	161800	190909510	8850	8850	8850	8850	0
181	20230629	161700	190909510	8850	8850	8850	8850	0
182	20230629	161600	190909510	8850	8850	8850	8850	2933
183	20230629	161500	190909510	8850	8850	8850	8850	0
184	20230629	161400	190909510	8850	8850	8850	8850	0
185	20230629	161300	190909510	8850	8850	8850	8850	0
186	20230629	161200	190909510	8850	8850	8850	8850	0
187	20230629	161100	190909510	8850	8850	8850	8850	0
188	20230629	161000	190909510	8850	8850	8850	8850	0
189	20230629	160900	190909510	8850	8850	8850	8850	0
190	20230629	160800	190909510	8850	8850	8850	8850	0
191	20230629	160700	190909510	8850	8850	8850	8850	0
192	20230629	160600	190909510	8850	8850	8850	8850	0
193	20230629	160500	190909510	8850	8850	8850	8850	0
194	20230629	160400	190909510	8850	8850	8850	8850	0
195	20230629	160300	190909510	8850	8850	8850	8850	0
196	20230629	160200	190909510	8850	8850	8850	8850	0
197	20230629	160100	190909510	8850	8850	8850	8850	0
198	20230629	160000	190909510	8850	8850	8850	8850	0
199	20230629	155900	190909510	8850	8850	8850	8850	0
200	20230629	155800	190909510	8850	8850	8850	8850	0
201	20230629	155700	190909510	8850	8850	8850	8850	0
202	20230629	155600	190909510	8850	8850	8850	8850	0
203	20230629	155500	190909510	8850	8850	8850	8850	0
204	20230629	155400	190909510	8850	8850	8850	8850	0
205	20230629	155300	190909510	8850	8850	8850	8850	0
206	20230629	155200	190909510	8850	8850	8850	8850	0
207	20230629	155100	190909510	8850	8850	8850	8850	0
208	20230629	155000	190909510	8850	8850	8850	8850	0
209	20230629	154900	190909510	8850	8850	8850	8850	0
210	20230629	154800	190909510	8850	8850	8850	8850	0
211	20230629	154700	190909510	8850	8850	8850	8850	0
212	20230629	154600	190909510	8850	8850	8850	8850	2933
213	20230629	154500	190909510	8850	8850	8850	8850	0
214	20230629	154400	190909510	8850	8850	8850	8850	0
215	20230629	154300	190909510	8850	8850	8850	8850	0
216	20230629	154200	190909510	8850	8850	8850	8850	0
217	20230629	154100	190909510	8850	8850	8850	8850	0
218	20230629	154000	190909510	8850	8850	8850	8850	0
219	20230629	153900	190909510	8850	8850	8850	8850	0
220	20230629	153800	190909510	8850	8850	8850	8850	0
221	20230629	153700	190909510	8850	8850	8850	8850	0
222	20230629	153600	190909510	8850	8850	8850	8850	0
223	20230629	153500	190909510	8850	8850	8850	8850	0
224	20230629	153400	190909510	8850	8850	8850	8850	0
225	20230629	153300	190909510	8850	8850	8850	8850	0
226	20230629	153200	190909510	8850	8850	8850	8850	0
227	20230629	153100	190909510	8850	8850	8850	8850	0
228	20230629	153000	190909510	8850	8850	8850	8850	2933
229	20230629	152900	164952460	8910	8910	8910	8910	0
230	20230629	152800	164952460	8910	8910	8910	8910	0
231	20230629	152700	164952460	8910	8910	8910	8910	0
232	20230629	152600	164952460	8910	8910	8910	8910	0
233	20230629	152500	164952460	8910	8910	8910	8910	0
234	20230629	152400	164952460	8910	8910	8910	8910	0
235	20230629	152300	164952460	8910	8910	8910	8910	0
236	20230629	152200	164952460	8910	8910	8910	8910	0
237	20230629	152100	164952460	8910	8910	8910	8910	0
238	20230629	152000	164952460	8910	8910	8910	8910	0
239	20230629	151900	164952460	8910	8950	8950	8900	726
240	20230629	151800	158482940	8890	8910	8950	8890	1230
241	20230629	151700	147521970	8900	8910	8910	8900	122
242	20230629	151600	146436020	8970	8900	8970	8900	24
243	20230629	151500	146222200	8900	8940	9000	8900	393
244	20230629	151400	142718840	8940	8950	8950	8940	170
245	20230629	151300	141197910	9000	9000	9000	9000	0
246	20230629	151200	141197910	9000	9000	9000	9000	0
247	20230629	151100	141197910	9000	9000	9000	9000	80
248	20230629	151000	140477910	9000	8960	9000	8960	109
249	20230629	150900	139501230	9010	8960	9010	8960	106
250	20230629	150800	138550420	8960	8960	8960	8960	0
251	20230629	150700	138550420	8960	8960	8960	8960	163
252	20230629	150600	137089940	9030	9030	9030	9030	0
253	20230629	150500	137089940	9030	9030	9030	9030	0
254	20230629	150400	137089940	9030	8960	9030	8960	54
255	20230629	150300	136604630	9030	9030	9030	9030	1
256	20230629	150200	136595600	8960	8970	8970	8960	229
257	20230629	150100	134543580	9040	9040	9040	9040	0
258	20230629	150000	134543580	9040	9040	9040	9040	0
259	20230629	145900	134543580	9040	9040	9040	9040	0
260	20230629	145800	134543580	9040	9040	9040	9040	0
261	20230629	145700	134543580	9040	8990	9040	8980	125
262	20230629	145600	133420780	9040	9040	9040	9040	0
263	20230629	145500	133420780	9040	9040	9040	9040	1
264	20230629	145400	133411740	9000	8980	9000	8980	661
265	20230629	145300	127466060	8980	8980	8980	8980	0
266	20230629	145200	127466060	8980	8980	8980	8980	0
267	20230629	145100	127466060	8980	8960	8980	8960	59
268	20230629	145000	126937400	8970	8970	8970	8970	0
269	20230629	144900	126937400	8970	8970	8970	8970	0
270	20230629	144800	126937400	8970	8970	8970	8970	0
271	20230629	144700	126937400	8970	8970	8970	8970	108
272	20230629	144600	125968640	8980	8990	8990	8980	13
273	20230629	144500	125851870	8990	9060	9060	8990	4666
274	20230629	144400	83809640	9120	9120	9120	9120	0
275	20230629	144300	83809640	9120	9120	9120	9120	0
276	20230629	144200	83809640	9120	9120	9120	9120	0
277	20230629	144100	83809640	9120	9120	9120	9120	0
278	20230629	144000	83809640	9120	9120	9120	9120	0
279	20230629	143900	83809640	9120	9120	9120	9120	0
280	20230629	143800	83809640	9120	9120	9120	9120	0
281	20230629	143700	83809640	9120	9120	9120	9120	0
282	20230629	143600	83809640	9120	9120	9120	9120	0
283	20230629	143500	83809640	9120	9120	9120	9120	0
284	20230629	143400	83809640	9120	9120	9120	9120	50
285	20230629	143300	83353640	9130	9130	9130	9130	200
286	20230629	143200	81527640	9130	9130	9130	9130	0
287	20230629	143100	81527640	9130	9130	9130	9130	0
288	20230629	143000	81527640	9130	9130	9130	9130	0
289	20230629	142900	81527640	9130	9130	9130	9130	0
290	20230629	142800	81527640	9130	9130	9130	9130	0
291	20230629	142700	81527640	9130	9130	9130	9130	1
292	20230629	142600	81518510	9130	9130	9130	9130	0
293	20230629	142500	81518510	9130	9130	9130	9130	1
294	20230629	142400	81509380	9060	9080	9080	9060	30
295	20230629	142300	81237260	9050	9050	9050	9050	0
296	20230629	142200	81237260	9050	9050	9050	9050	0
297	20230629	142100	81237260	9050	9130	9130	9050	5000
298	20230629	142000	35934140	9180	9180	9180	9180	0
299	20230629	141900	35934140	9180	9180	9180	9180	0
300	20230629	141800	35934140	9180	9180	9180	9180	0
301	20230629	141700	35934140	9180	9180	9180	9180	0
302	20230629	141600	35934140	9180	9180	9180	9180	0
303	20230629	141500	35934140	9180	9180	9180	9180	0
304	20230629	141400	35934140	9180	9180	9180	9180	0
305	20230629	141300	35934140	9180	9180	9180	9180	0
306	20230629	141200	35934140	9180	9180	9180	9180	0
307	20230629	141100	35934140	9180	9180	9180	9180	0
308	20230629	141000	35934140	9180	9180	9180	9180	0
309	20230629	140900	35934140	9180	9180	9180	9180	0
310	20230629	140800	35934140	9180	9180	9180	9180	0
311	20230629	140700	35934140	9180	9180	9180	9180	3
312	20230629	140600	35906600	9180	9180	9180	9180	0
313	20230629	140500	35906600	9180	9180	9180	9180	0
314	20230629	140400	35906600	9180	9180	9180	9180	1
315	20230629	140300	35897420	9130	9130	9130	9130	0
316	20230629	140200	35897420	9130	9130	9130	9130	0
317	20230629	140100	35897420	9130	9130	9130	9130	5
318	20230629	140000	35851770	9130	9130	9130	9130	0
319	20230629	135900	35851770	9130	9130	9130	9130	1
320	20230629	135800	35842640	9190	9190	9190	9190	0
321	20230629	135700	35842640	9190	9190	9190	9190	0
322	20230629	135600	35842640	9190	9190	9190	9190	0
323	20230629	135500	35842640	9190	9190	9190	9190	0
324	20230629	135400	35842640	9190	9190	9190	9190	0
325	20230629	135300	35842640	9190	9190	9190	9190	0
326	20230629	135200	35842640	9190	9190	9190	9190	0
327	20230629	135100	35842640	9190	9190	9190	9190	1
328	20230629	135000	35833450	9130	9130	9130	9130	11
329	20230629	134900	35733020	9130	9130	9130	9130	0
330	20230629	134800	35733020	9130	9130	9130	9130	0
331	20230629	134700	35733020	9130	9130	9130	9130	0
332	20230629	134600	35733020	9130	9140	9140	9130	200
333	20230629	134500	33906690	9190	9190	9190	9190	0
334	20230629	134400	33906690	9190	9180	9190	9180	20
335	20230629	134300	33722990	9140	9150	9150	9140	200
336	20230629	134200	31894980	9190	9190	9190	9190	0
337	20230629	134100	31894980	9190	9190	9190	9190	0
338	20230629	134000	31894980	9190	9190	9190	9190	0
339	20230629	133900	31894980	9190	9190	9190	9190	0
340	20230629	133800	31894980	9190	9180	9190	9180	18
341	20230629	133700	31729670	9190	9190	9190	9190	0
342	20230629	133600	31729670	9190	9190	9190	9190	0
343	20230629	133500	31729670	9190	9190	9190	9190	0
344	20230629	133400	31729670	9190	9190	9190	9190	0
345	20230629	133300	31729670	9190	9190	9190	9190	0
346	20230629	133200	31729670	9190	9190	9190	9190	0
347	20230629	133100	31729670	9190	9190	9190	9190	0
348	20230629	133000	31729670	9190	9190	9190	9190	0
349	20230629	132900	31729670	9190	9190	9190	9190	0
350	20230629	132800	31729670	9190	9190	9190	9190	0
351	20230629	132700	31729670	9190	9190	9190	9190	0
352	20230629	132600	31729670	9190	9190	9190	9190	0
353	20230629	132500	31729670	9190	9190	9190	9190	0
354	20230629	132400	31729670	9190	9190	9190	9190	0
355	20230629	132300	31729670	9190	9190	9190	9190	0
356	20230629	132200	31729670	9190	9190	9190	9190	0
357	20230629	132100	31729670	9190	9190	9190	9190	0
358	20230629	132000	31729670	9190	9190	9190	9190	1
359	20230629	131900	31720480	9180	9180	9180	9180	0
360	20230629	131800	31720480	9180	9180	9180	9180	0
361	20230629	131700	31720480	9180	9180	9180	9180	0
362	20230629	131600	31720480	9180	9180	9180	9180	1
363	20230629	131500	31711300	9190	9190	9190	9190	0
364	20230629	131400	31711300	9190	9190	9190	9190	0
365	20230629	131300	31711300	9190	9190	9190	9190	0
366	20230629	131200	31711300	9190	9190	9190	9190	94
367	20230629	131100	30847440	9180	9180	9180	9180	3
368	20230629	131000	30819900	9190	9190	9190	9180	8
369	20230629	130900	30746440	9140	9150	9150	9140	94
370	20230629	130800	29886580	9150	9170	9190	9150	79
371	20230629	130700	29163260	9170	9190	9190	9170	96
372	20230629	130600	28281080	9190	9190	9190	9190	0
373	20230629	130500	28281080	9190	9190	9190	9190	0
374	20230629	130400	28281080	9190	9190	9190	9190	0
375	20230629	130300	28281080	9190	9190	9190	9190	0
376	20230629	130200	28281080	9190	9190	9190	9190	0
377	20230629	130100	28281080	9190	9190	9190	9190	0
378	20230629	130000	28281080	9190	9190	9190	9190	0
379	20230629	125900	28281080	9190	9190	9190	9190	0
380	20230629	125800	28281080	9190	9180	9190	9180	2
381	20230629	125700	28262710	9180	9180	9180	9180	0
382	20230629	125600	28262710	9180	9180	9180	9180	1
383	20230629	125500	28253530	9180	9180	9180	9180	0
384	20230629	125400	28253530	9180	9180	9180	9180	0
385	20230629	125300	28253530	9180	9180	9180	9180	1
386	20230629	125200	28244350	9190	9190	9190	9190	0
387	20230629	125100	28244350	9190	9190	9190	9190	0
388	20230629	125000	28244350	9190	9190	9190	9190	0
389	20230629	124900	28244350	9190	9190	9190	9190	0
390	20230629	124800	28244350	9190	9190	9190	9190	0
391	20230629	124700	28244350	9190	9190	9190	9190	0
392	20230629	124600	28244350	9190	9190	9190	9190	0
393	20230629	124500	28244350	9190	9190	9190	9190	0
394	20230629	124400	28244350	9190	9190	9190	9190	0
395	20230629	124300	28244350	9190	9190	9190	9190	0
396	20230629	124200	28244350	9190	9190	9190	9190	0
397	20230629	124100	28244350	9190	9190	9190	9190	0
398	20230629	124000	28244350	9190	9190	9190	9190	0
399	20230629	123900	28244350	9190	9190	9190	9190	0
400	20230629	123800	28244350	9190	9190	9190	9190	0
401	20230629	123700	28244350	9190	9190	9190	9190	0
402	20230629	123600	28244350	9190	9190	9190	9190	0
403	20230629	123500	28244350	9190	9190	9190	9190	0
404	20230629	123400	28244350	9190	9190	9190	9190	0
405	20230629	123300	28244350	9190	9190	9190	9190	0
406	20230629	123200	28244350	9190	9190	9190	9190	0
407	20230629	123100	28244350	9190	9190	9190	9190	0
408	20230629	123000	28244350	9190	9180	9190	9180	22
409	20230629	122900	28042380	9170	9170	9170	9170	0
410	20230629	122800	28042380	9170	9170	9170	9170	1
411	20230629	122700	28033210	9170	9170	9170	9170	4
412	20230629	122600	27996530	9180	9180	9180	9180	0
413	20230629	122500	27996530	9180	9180	9180	9180	0
414	20230629	122400	27996530	9180	9180	9180	9180	0
415	20230629	122300	27996530	9180	9180	9180	9180	0
416	20230629	122200	27996530	9180	9180	9180	9180	0
417	20230629	122100	27996530	9180	9180	9180	9180	0
418	20230629	122000	27996530	9180	9180	9180	9180	0
419	20230629	121900	27996530	9180	9180	9180	9180	0
420	20230629	121800	27996530	9180	9180	9180	9180	0
421	20230629	121700	27996530	9180	9180	9180	9180	0
422	20230629	121600	27996530	9180	9180	9180	9180	1
423	20230629	121500	27987350	9200	9200	9200	9200	0
424	20230629	121400	27987350	9200	9200	9200	9200	0
425	20230629	121300	27987350	9200	9200	9200	9200	0
426	20230629	121200	27987350	9200	9200	9200	9200	0
427	20230629	121100	27987350	9200	9200	9200	9200	0
428	20230629	121000	27987350	9200	9200	9200	9200	0
429	20230629	120900	27987350	9200	9200	9200	9200	0
430	20230629	120800	27987350	9200	9200	9200	9200	0
431	20230629	120700	27987350	9200	9200	9200	9200	0
432	20230629	120600	27987350	9200	9200	9200	9200	0
433	20230629	120500	27987350	9200	9200	9200	9200	0
434	20230629	120400	27987350	9200	9190	9200	9190	2
435	20230629	120300	27968960	9200	9200	9200	9200	0
436	20230629	120200	27968960	9200	9200	9200	9200	0
437	20230629	120100	27968960	9200	9200	9200	9200	0
438	20230629	120000	27968960	9200	9200	9200	9200	0
439	20230629	115900	27968960	9200	9200	9200	9200	0
440	20230629	115800	27968960	9200	9200	9200	9200	0
441	20230629	115700	27968960	9200	9200	9200	9200	0
442	20230629	115600	27968960	9200	9200	9200	9200	0
443	20230629	115500	27968960	9200	9200	9200	9200	0
444	20230629	115400	27968960	9200	9190	9200	9190	4
445	20230629	115300	27932180	9200	9200	9200	9200	0
446	20230629	115200	27932180	9200	9200	9200	9200	0
447	20230629	115100	27932180	9200	9200	9200	9200	0
448	20230629	115000	27932180	9200	9200	9200	9200	0
449	20230629	114900	27932180	9200	9200	9200	9200	0
450	20230629	114800	27932180	9200	9200	9200	9200	0
451	20230629	114700	27932180	9200	9200	9200	9200	0
452	20230629	114600	27932180	9200	9200	9200	9200	1
453	20230629	114500	27922980	9200	9200	9200	9200	0
454	20230629	114400	27922980	9200	9200	9200	9200	0
455	20230629	114300	27922980	9200	9200	9200	9200	0
456	20230629	114200	27922980	9200	9200	9200	9200	0
457	20230629	114100	27922980	9200	9200	9200	9200	0
458	20230629	114000	27922980	9200	9200	9200	9200	0
459	20230629	113900	27922980	9200	9200	9200	9200	0
460	20230629	113800	27922980	9200	9200	9200	9200	0
461	20230629	113700	27922980	9200	9200	9200	9200	2
462	20230629	113600	27904580	9210	9210	9210	9210	0
463	20230629	113500	27904580	9210	9210	9210	9210	0
464	20230629	113400	27904580	9210	9210	9210	9210	0
465	20230629	113300	27904580	9210	9210	9210	9210	0
466	20230629	113200	27904580	9210	9210	9210	9210	0
467	20230629	113100	27904580	9210	9210	9210	9210	0
468	20230629	113000	27904580	9210	9210	9210	9210	0
469	20230629	112900	27904580	9210	9210	9210	9210	0
470	20230629	112800	27904580	9210	9210	9210	9210	0
471	20230629	112700	27904580	9210	9210	9210	9210	0
472	20230629	112600	27904580	9210	9210	9210	9210	0
473	20230629	112500	27904580	9210	9170	9210	9170	3
474	20230629	112400	27876990	9170	9210	9210	9170	2
475	20230629	112300	27858610	9200	9200	9200	9200	0
476	20230629	112200	27858610	9200	9200	9200	9200	0
477	20230629	112100	27858610	9200	9200	9200	9200	0
478	20230629	112000	27858610	9200	9200	9200	9200	0
479	20230629	111900	27858610	9200	9190	9200	9190	4
480	20230629	111800	27821840	9190	9190	9190	9190	1
481	20230629	111700	27812650	9210	9200	9210	9200	4
482	20230629	111600	27775830	9210	9200	9210	9190	73
483	20230629	111500	27104650	9200	9200	9200	9200	0
484	20230629	111400	27104650	9200	9200	9200	9200	2
485	20230629	111300	27086250	9200	9200	9200	9200	22
486	20230629	111200	26883850	9200	9210	9210	9200	34
487	20230629	111100	26570720	9260	9260	9260	9260	0
488	20230629	111000	26570720	9260	9260	9260	9260	0
489	20230629	110900	26570720	9260	9260	9260	9260	0
490	20230629	110800	26570720	9260	9260	9260	9260	1
491	20230629	110700	26561460	9240	9240	9240	9240	7
492	20230629	110600	26496780	9300	9300	9300	9300	0
493	20230629	110500	26496780	9300	9300	9300	9300	0
494	20230629	110400	26496780	9300	9300	9300	9300	0
495	20230629	110300	26496780	9300	9300	9300	9300	0
496	20230629	110200	26496780	9300	9300	9300	9300	0
497	20230629	110100	26496780	9300	9300	9300	9300	0
498	20230629	110000	26496780	9300	9300	9300	9300	0
499	20230629	105900	26496780	9300	9300	9300	9300	0
500	20230629	105800	26496780	9300	9300	9300	9300	0
501	20230629	105700	26496780	9300	9300	9300	9300	0
502	20230629	105600	26496780	9300	9300	9300	9300	1
503	20230629	105500	26487480	9240	9240	9240	9240	0
504	20230629	105400	26487480	9240	9240	9240	9240	0
505	20230629	105300	26487480	9240	9240	9240	9240	0
506	20230629	105200	26487480	9240	9240	9240	9240	0
507	20230629	105100	26487480	9240	9280	9290	9210	190
508	20230629	105000	24730050	9300	9300	9300	9300	0
509	20230629	104900	24730050	9300	9300	9300	9300	4
510	20230629	104800	24692850	9350	9300	9350	9300	1240
511	20230629	104700	13116380	9320	9190	9320	9190	1119
512	20230629	104600	2734470	9200	9200	9200	9200	0
513	20230629	104500	2734470	9200	9200	9200	9200	0
514	20230629	104400	2734470	9200	9200	9200	9200	0
515	20230629	104300	2734470	9200	9200	9200	9200	0
516	20230629	104200	2734470	9200	9200	9200	9200	0
517	20230629	104100	2734470	9200	9200	9200	9200	0
518	20230629	104000	2734470	9200	9200	9200	9200	0
519	20230629	103900	2734470	9200	9200	9200	9200	0
520	20230629	103800	2734470	9200	9200	9200	9200	0
521	20230629	103700	2734470	9200	9200	9200	9200	0
522	20230629	103600	2734470	9200	9200	9200	9200	0
523	20230629	103500	2734470	9200	9200	9200	9200	0
524	20230629	103400	2734470	9200	9200	9200	9200	0
525	20230629	103300	2734470	9200	9200	9200	9200	0
526	20230629	103200	2734470	9200	9200	9200	9200	0
527	20230629	103100	2734470	9200	9200	9200	9200	0
528	20230629	103000	2734470	9200	9200	9200	9200	0
529	20230629	102900	2734470	9200	9200	9200	9200	0
530	20230629	102800	2734470	9200	9200	9200	9200	0
531	20230629	102700	2734470	9200	9200	9200	9200	0
532	20230629	102600	2734470	9200	9200	9200	9200	0
533	20230629	102500	2734470	9200	9200	9200	9200	0
534	20230629	102400	2734470	9200	9200	9200	9200	0
535	20230629	102300	2734470	9200	9200	9200	9200	0
536	20230629	102200	2734470	9200	9200	9200	9200	0
537	20230629	102100	2734470	9200	9200	9200	9200	0
538	20230629	102000	2734470	9200	9200	9200	9200	0
539	20230629	101900	2734470	9200	9200	9200	9200	0
540	20230629	101800	2734470	9200	9200	9200	9200	0
541	20230629	101700	2734470	9200	9200	9200	9200	0
542	20230629	101600	2734470	9200	9200	9200	9200	0
543	20230629	101500	2734470	9200	9200	9200	9200	0
544	20230629	101400	2734470	9200	9200	9200	9200	0
545	20230629	101300	2734470	9200	9200	9200	9200	3
546	20230629	101200	2706870	9200	9200	9200	9200	0
547	20230629	101100	2706870	9200	9160	9200	9160	4
548	20230629	101000	2670190	9150	9150	9150	9150	0
549	20230629	100900	2670190	9150	9150	9150	9150	4
550	20230629	100800	2633590	9230	9230	9230	9230	0
551	20230629	100700	2633590	9230	9230	9230	9230	0
552	20230629	100600	2633590	9230	9230	9230	9230	0
553	20230629	100500	2633590	9230	9230	9230	9230	0
554	20230629	100400	2633590	9230	9230	9230	9230	0
555	20230629	100300	2633590	9230	9230	9230	9230	0
556	20230629	100200	2633590	9230	9230	9230	9230	0
557	20230629	100100	2633590	9230	9230	9230	9230	0
558	20230629	100000	2633590	9230	9230	9230	9230	0
559	20230629	095900	2633590	9230	9230	9230	9230	0
560	20230629	095800	2633590	9230	9230	9230	9230	0
561	20230629	095700	2633590	9230	9230	9230	9230	0
562	20230629	095600	2633590	9230	9230	9230	9230	0
563	20230629	095500	2633590	9230	9230	9230	9230	0
564	20230629	095400	2633590	9230	9230	9230	9230	0
565	20230629	095300	2633590	9230	9230	9230	9230	0
566	20230629	095200	2633590	9230	9230	9230	9230	0
567	20230629	095100	2633590	9230	9230	9230	9230	0
568	20230629	095000	2633590	9230	9230	9230	9230	0
569	20230629	094900	2633590	9230	9230	9230	9230	0
570	20230629	094800	2633590	9230	9230	9230	9230	0
571	20230629	094700	2633590	9230	9230	9230	9230	0
572	20230629	094600	2633590	9230	9230	9230	9230	0
573	20230629	094500	2633590	9230	9230	9230	9230	0
574	20230629	094400	2633590	9230	9230	9230	9230	0
575	20230629	094300	2633590	9230	9230	9230	9230	0
576	20230629	094200	2633590	9230	9230	9230	9230	1
577	20230629	094100	2624360	9200	9200	9200	9200	0
578	20230629	094000	2624360	9200	9200	9200	9200	1
579	20230629	093900	2615160	9240	9240	9240	9240	0
580	20230629	093800	2615160	9240	9240	9240	9240	0
581	20230629	093700	2615160	9240	9240	9240	9240	0
582	20230629	093600	2615160	9240	9240	9240	9240	0
583	20230629	093500	2615160	9240	9240	9240	9240	0
584	20230629	093400	2615160	9240	9240	9240	9240	0
585	20230629	093300	2615160	9240	9240	9240	9240	0
586	20230629	093200	2615160	9240	9200	9240	9200	9
587	20230629	093100	2532120	9210	9200	9210	9200	2
588	20230629	093000	2513710	9110	9140	9140	9110	50
589	20230629	092900	2057880	9230	9230	9230	9230	0
590	20230629	092800	2057880	9230	9230	9230	9230	0
591	20230629	092700	2057880	9230	9230	9230	9230	0
592	20230629	092600	2057880	9230	9230	9230	9230	0
593	20230629	092500	2057880	9230	9230	9230	9230	2
594	20230629	092400	2039420	9180	9180	9180	9180	15
595	20230629	092300	1901720	9250	9250	9250	9250	0
596	20230629	092200	1901720	9250	9250	9250	9250	0
597	20230629	092100	1901720	9250	9250	9250	9250	11
598	20230629	092000	1799970	9250	9250	9250	9250	0
599	20230629	091900	1799970	9250	9250	9250	9250	0
600	20230629	091800	1799970	9250	9250	9250	9250	0
601	20230629	091700	1799970	9250	9250	9250	9250	0
602	20230629	091600	1799970	9250	9250	9250	9250	0
603	20230629	091500	1799970	9250	9250	9250	9250	1
604	20230629	091400	1790720	9180	9180	9180	9180	5
605	20230629	091300	1744820	9180	9180	9180	9180	1
606	20230629	091200	1735640	9180	9180	9180	9180	0
607	20230629	091100	1735640	9180	9180	9180	9180	0
608	20230629	091000	1735640	9180	9180	9180	9180	13
609	20230629	090900	1616300	9180	9180	9180	9180	0
610	20230629	090800	1616300	9180	9180	9180	9180	0
611	20230629	090700	1616300	9180	9180	9180	9180	0
612	20230629	090600	1616300	9180	9180	9180	9180	1
613	20230629	090500	1607120	9160	9160	9160	9160	100
614	20230629	090400	691120	9170	9170	9170	9170	0
615	20230629	090300	691120	9170	9170	9170	9170	40
616	20230629	090200	324320	9180	9180	9180	9180	5
617	20230629	090100	278420	9190	9200	9200	9190	3
618	20230629	090000	250840	9250	9300	9300	9250	27