KissMeData/377190/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	204400	161622600	3270	3270	3270	3270	1625
3	20230629	204300	161622600	3270	3270	3270	3270	0
4	20230629	204200	161622600	3270	3270	3270	3270	0
5	20230629	204100	161622600	3270	3270	3270	3270	0
6	20230629	204000	161622600	3270	3270	3270	3270	0
7	20230629	203900	161622600	3270	3270	3270	3270	0
8	20230629	203800	161622600	3270	3270	3270	3270	0
9	20230629	203700	161622600	3270	3270	3270	3270	0
10	20230629	203600	161622600	3270	3270	3270	3270	0
11	20230629	203500	161622600	3270	3270	3270	3270	0
12	20230629	203400	161622600	3270	3270	3270	3270	0
13	20230629	203300	161622600	3270	3270	3270	3270	0
14	20230629	203200	161622600	3270	3270	3270	3270	0
15	20230629	203100	161622600	3270	3270	3270	3270	0
16	20230629	203000	161622600	3270	3270	3270	3270	0
17	20230629	202900	161622600	3270	3270	3270	3270	0
18	20230629	202800	161622600	3270	3270	3270	3270	0
19	20230629	202700	161622600	3270	3270	3270	3270	0
20	20230629	202600	161622600	3270	3270	3270	3270	0
21	20230629	202500	161622600	3270	3270	3270	3270	0
22	20230629	202400	161622600	3270	3270	3270	3270	0
23	20230629	202300	161622600	3270	3270	3270	3270	0
24	20230629	202200	161622600	3270	3270	3270	3270	0
25	20230629	202100	161622600	3270	3270	3270	3270	0
26	20230629	202000	161622600	3270	3270	3270	3270	0
27	20230629	201900	161622600	3270	3270	3270	3270	0
28	20230629	201800	161622600	3270	3270	3270	3270	0
29	20230629	201700	161622600	3270	3270	3270	3270	0
30	20230629	201600	161622600	3270	3270	3270	3270	0
31	20230629	201500	161622600	3270	3270	3270	3270	0
32	20230629	201400	161622600	3270	3270	3270	3270	1625
33	20230629	201300	161622600	3270	3270	3270	3270	0
34	20230629	201200	161622600	3270	3270	3270	3270	0
35	20230629	201100	161622600	3270	3270	3270	3270	0
36	20230629	201000	161622600	3270	3270	3270	3270	0
37	20230629	200900	161622600	3270	3270	3270	3270	0
38	20230629	200800	161622600	3270	3270	3270	3270	0
39	20230629	200700	161622600	3270	3270	3270	3270	0
40	20230629	200600	161622600	3270	3270	3270	3270	0
41	20230629	200500	161622600	3270	3270	3270	3270	0
42	20230629	200400	161622600	3270	3270	3270	3270	0
43	20230629	200300	161622600	3270	3270	3270	3270	0
44	20230629	200200	161622600	3270	3270	3270	3270	0
45	20230629	200100	161622600	3270	3270	3270	3270	0
46	20230629	200000	161622600	3270	3270	3270	3270	0
47	20230629	195900	161622600	3270	3270	3270	3270	0
48	20230629	195800	161622600	3270	3270	3270	3270	0
49	20230629	195700	161622600	3270	3270	3270	3270	0
50	20230629	195600	161622600	3270	3270	3270	3270	0
51	20230629	195500	161622600	3270	3270	3270	3270	0
52	20230629	195400	161622600	3270	3270	3270	3270	0
53	20230629	195300	161622600	3270	3270	3270	3270	0
54	20230629	195200	161622600	3270	3270	3270	3270	0
55	20230629	195100	161622600	3270	3270	3270	3270	0
56	20230629	195000	161622600	3270	3270	3270	3270	0
57	20230629	194900	161622600	3270	3270	3270	3270	0
58	20230629	194800	161622600	3270	3270	3270	3270	0
59	20230629	194700	161622600	3270	3270	3270	3270	0
60	20230629	194600	161622600	3270	3270	3270	3270	0
61	20230629	194500	161622600	3270	3270	3270	3270	0
62	20230629	194400	161622600	3270	3270	3270	3270	1625
63	20230629	194300	161622600	3270	3270	3270	3270	0
64	20230629	194200	161622600	3270	3270	3270	3270	0
65	20230629	194100	161622600	3270	3270	3270	3270	0
66	20230629	194000	161622600	3270	3270	3270	3270	0
67	20230629	193900	161622600	3270	3270	3270	3270	0
68	20230629	193800	161622600	3270	3270	3270	3270	0
69	20230629	193700	161622600	3270	3270	3270	3270	0
70	20230629	193600	161622600	3270	3270	3270	3270	0
71	20230629	193500	161622600	3270	3270	3270	3270	0
72	20230629	193400	161622600	3270	3270	3270	3270	0
73	20230629	193300	161622600	3270	3270	3270	3270	0
74	20230629	193200	161622600	3270	3270	3270	3270	0
75	20230629	193100	161622600	3270	3270	3270	3270	0
76	20230629	193000	161622600	3270	3270	3270	3270	0
77	20230629	192900	161622600	3270	3270	3270	3270	0
78	20230629	192800	161622600	3270	3270	3270	3270	0
79	20230629	192700	161622600	3270	3270	3270	3270	0
80	20230629	192600	161622600	3270	3270	3270	3270	0
81	20230629	192500	161622600	3270	3270	3270	3270	0
82	20230629	192400	161622600	3270	3270	3270	3270	0
83	20230629	192300	161622600	3270	3270	3270	3270	0
84	20230629	192200	161622600	3270	3270	3270	3270	0
85	20230629	192100	161622600	3270	3270	3270	3270	0
86	20230629	192000	161622600	3270	3270	3270	3270	0
87	20230629	191900	161622600	3270	3270	3270	3270	0
88	20230629	191800	161622600	3270	3270	3270	3270	0
89	20230629	191700	161622600	3270	3270	3270	3270	0
90	20230629	191600	161622600	3270	3270	3270	3270	0
91	20230629	191500	161622600	3270	3270	3270	3270	0
92	20230629	191400	161622600	3270	3270	3270	3270	1625
93	20230629	191300	161622600	3270	3270	3270	3270	0
94	20230629	191200	161622600	3270	3270	3270	3270	0
95	20230629	191100	161622600	3270	3270	3270	3270	0
96	20230629	191000	161622600	3270	3270	3270	3270	0
97	20230629	190900	161622600	3270	3270	3270	3270	0
98	20230629	190800	161622600	3270	3270	3270	3270	0
99	20230629	190700	161622600	3270	3270	3270	3270	0
100	20230629	190600	161622600	3270	3270	3270	3270	0
101	20230629	190500	161622600	3270	3270	3270	3270	0
102	20230629	190400	161622600	3270	3270	3270	3270	0
103	20230629	190300	161622600	3270	3270	3270	3270	0
104	20230629	190200	161622600	3270	3270	3270	3270	0
105	20230629	190100	161622600	3270	3270	3270	3270	0
106	20230629	190000	161622600	3270	3270	3270	3270	0
107	20230629	185900	161622600	3270	3270	3270	3270	0
108	20230629	185800	161622600	3270	3270	3270	3270	0
109	20230629	185700	161622600	3270	3270	3270	3270	0
110	20230629	185600	161622600	3270	3270	3270	3270	0
111	20230629	185500	161622600	3270	3270	3270	3270	0
112	20230629	185400	161622600	3270	3270	3270	3270	0
113	20230629	185300	161622600	3270	3270	3270	3270	0
114	20230629	185200	161622600	3270	3270	3270	3270	0
115	20230629	185100	161622600	3270	3270	3270	3270	0
116	20230629	185000	161622600	3270	3270	3270	3270	0
117	20230629	184900	161622600	3270	3270	3270	3270	0
118	20230629	184800	161622600	3270	3270	3270	3270	0
119	20230629	184700	161622600	3270	3270	3270	3270	0
120	20230629	184600	161622600	3270	3270	3270	3270	0
121	20230629	184500	161622600	3270	3270	3270	3270	0
122	20230629	184400	161622600	3270	3270	3270	3270	1625
123	20230629	184300	161622600	3270	3270	3270	3270	0
124	20230629	184200	161622600	3270	3270	3270	3270	0
125	20230629	184100	161622600	3270	3270	3270	3270	0
126	20230629	184000	161622600	3270	3270	3270	3270	0
127	20230629	183900	161622600	3270	3270	3270	3270	0
128	20230629	183800	161622600	3270	3270	3270	3270	0
129	20230629	183700	161622600	3270	3270	3270	3270	0
130	20230629	183600	161622600	3270	3270	3270	3270	0
131	20230629	183500	161622600	3270	3270	3270	3270	0
132	20230629	183400	161622600	3270	3270	3270	3270	0
133	20230629	183300	161622600	3270	3270	3270	3270	0
134	20230629	183200	161622600	3270	3270	3270	3270	0
135	20230629	183100	161622600	3270	3270	3270	3270	0
136	20230629	183000	161622600	3270	3270	3270	3270	0
137	20230629	182900	161622600	3270	3270	3270	3270	0
138	20230629	182800	161622600	3270	3270	3270	3270	0
139	20230629	182700	161622600	3270	3270	3270	3270	0
140	20230629	182600	161622600	3270	3270	3270	3270	0
141	20230629	182500	161622600	3270	3270	3270	3270	0
142	20230629	182400	161622600	3270	3270	3270	3270	0
143	20230629	182300	161622600	3270	3270	3270	3270	0
144	20230629	182200	161622600	3270	3270	3270	3270	0
145	20230629	182100	161622600	3270	3270	3270	3270	0
146	20230629	182000	161622600	3270	3270	3270	3270	0
147	20230629	181900	161622600	3270	3270	3270	3270	0
148	20230629	181800	161622600	3270	3270	3270	3270	0
149	20230629	181700	161622600	3270	3270	3270	3270	0
150	20230629	181600	161622600	3270	3270	3270	3270	0
151	20230629	181500	161622600	3270	3270	3270	3270	0
152	20230629	181400	161622600	3270	3270	3270	3270	1625
153	20230629	181300	161622600	3270	3270	3270	3270	0
154	20230629	181200	161622600	3270	3270	3270	3270	0
155	20230629	181100	161622600	3270	3270	3270	3270	0
156	20230629	181000	161622600	3270	3270	3270	3270	0
157	20230629	180900	161622600	3270	3270	3270	3270	0
158	20230629	180800	161622600	3270	3270	3270	3270	0
159	20230629	180700	161622600	3270	3270	3270	3270	0
160	20230629	180600	161622600	3270	3270	3270	3270	0
161	20230629	180500	161622600	3270	3270	3270	3270	0
162	20230629	180400	161622600	3270	3270	3270	3270	0
163	20230629	180300	161622600	3270	3270	3270	3270	0
164	20230629	180200	161622600	3270	3270	3270	3270	0
165	20230629	180100	161622600	3270	3270	3270	3270	0
166	20230629	180000	161622600	3270	3270	3270	3270	0
167	20230629	175900	161622600	3270	3270	3270	3270	0
168	20230629	175800	161622600	3270	3270	3270	3270	0
169	20230629	175700	161622600	3270	3270	3270	3270	0
170	20230629	175600	161622600	3270	3270	3270	3270	0
171	20230629	175500	161622600	3270	3270	3270	3270	0
172	20230629	175400	161622600	3270	3270	3270	3270	0
173	20230629	175300	161622600	3270	3270	3270	3270	0
174	20230629	175200	161622600	3270	3270	3270	3270	0
175	20230629	175100	161622600	3270	3270	3270	3270	0
176	20230629	175000	161622600	3270	3270	3270	3270	0
177	20230629	174900	161622600	3270	3270	3270	3270	0
178	20230629	174800	161622600	3270	3270	3270	3270	0
179	20230629	174700	161622600	3270	3270	3270	3270	0
180	20230629	174600	161622600	3270	3270	3270	3270	0
181	20230629	174500	161622600	3270	3270	3270	3270	0
182	20230629	174400	161622600	3270	3270	3270	3270	1625
183	20230629	174300	161622600	3270	3270	3270	3270	0
184	20230629	174200	161622600	3270	3270	3270	3270	0
185	20230629	174100	161622600	3270	3270	3270	3270	0
186	20230629	174000	161622600	3270	3270	3270	3270	0
187	20230629	173900	161622600	3270	3270	3270	3270	0
188	20230629	173800	161622600	3270	3270	3270	3270	0
189	20230629	173700	161622600	3270	3270	3270	3270	0
190	20230629	173600	161622600	3270	3270	3270	3270	0
191	20230629	173500	161622600	3270	3270	3270	3270	0
192	20230629	173400	161622600	3270	3270	3270	3270	0
193	20230629	173300	161622600	3270	3270	3270	3270	0
194	20230629	173200	161622600	3270	3270	3270	3270	0
195	20230629	173100	161622600	3270	3270	3270	3270	0
196	20230629	173000	161622600	3270	3270	3270	3270	0
197	20230629	172900	161622600	3270	3270	3270	3270	0
198	20230629	172800	161622600	3270	3270	3270	3270	0
199	20230629	172700	161622600	3270	3270	3270	3270	0
200	20230629	172600	161622600	3270	3270	3270	3270	0
201	20230629	172500	161622600	3270	3270	3270	3270	0
202	20230629	172400	161622600	3270	3270	3270	3270	0
203	20230629	172300	161622600	3270	3270	3270	3270	0
204	20230629	172200	161622600	3270	3270	3270	3270	0
205	20230629	172100	161622600	3270	3270	3270	3270	0
206	20230629	172000	161622600	3270	3270	3270	3270	0
207	20230629	171900	161622600	3270	3270	3270	3270	0
208	20230629	171800	161622600	3270	3270	3270	3270	0
209	20230629	171700	161622600	3270	3270	3270	3270	0
210	20230629	171600	161622600	3270	3270	3270	3270	0
211	20230629	171500	161622600	3270	3270	3270	3270	0
212	20230629	171400	161622600	3270	3270	3270	3270	1625
213	20230629	171300	161622600	3270	3270	3270	3270	0
214	20230629	171200	161622600	3270	3270	3270	3270	0
215	20230629	171100	161622600	3270	3270	3270	3270	0
216	20230629	171000	161622600	3270	3270	3270	3270	0
217	20230629	170900	161622600	3270	3270	3270	3270	0
218	20230629	170800	161622600	3270	3270	3270	3270	0
219	20230629	170700	161622600	3270	3270	3270	3270	0
220	20230629	170600	161622600	3270	3270	3270	3270	0
221	20230629	170500	161622600	3270	3270	3270	3270	0
222	20230629	170400	161622600	3270	3270	3270	3270	0
223	20230629	170300	161622600	3270	3270	3270	3270	0
224	20230629	170200	161622600	3270	3270	3270	3270	0
225	20230629	170100	161622600	3270	3270	3270	3270	0
226	20230629	170000	161622600	3270	3270	3270	3270	0
227	20230629	165900	161622600	3270	3270	3270	3270	0
228	20230629	165800	161622600	3270	3270	3270	3270	0
229	20230629	165700	161622600	3270	3270	3270	3270	0
230	20230629	165600	161622600	3270	3270	3270	3270	0
231	20230629	165500	161622600	3270	3270	3270	3270	0
232	20230629	165400	161622600	3270	3270	3270	3270	0
233	20230629	165300	161622600	3270	3270	3270	3270	0
234	20230629	165200	161622600	3270	3270	3270	3270	0
235	20230629	165100	161622600	3270	3270	3270	3270	0
236	20230629	165000	161622600	3270	3270	3270	3270	0
237	20230629	164900	161622600	3270	3270	3270	3270	0
238	20230629	164800	161622600	3270	3270	3270	3270	0
239	20230629	164700	161622600	3270	3270	3270	3270	0
240	20230629	164600	161622600	3270	3270	3270	3270	0
241	20230629	164500	161622600	3270	3270	3270	3270	0
242	20230629	164400	161622600	3270	3270	3270	3270	1625
243	20230629	164300	161622600	3270	3270	3270	3270	0
244	20230629	164200	161622600	3270	3270	3270	3270	0
245	20230629	164100	161622600	3270	3270	3270	3270	0
246	20230629	164000	161622600	3270	3270	3270	3270	0
247	20230629	163900	161622600	3270	3270	3270	3270	0
248	20230629	163800	161622600	3270	3270	3270	3270	0
249	20230629	163700	161622600	3270	3270	3270	3270	0
250	20230629	163600	161622600	3270	3270	3270	3270	0
251	20230629	163500	161622600	3270	3270	3270	3270	0
252	20230629	163400	161622600	3270	3270	3270	3270	0
253	20230629	163300	161622600	3270	3270	3270	3270	0
254	20230629	163200	161622600	3270	3270	3270	3270	0
255	20230629	163100	161622600	3270	3270	3270	3270	0
256	20230629	163000	161622600	3270	3270	3270	3270	0
257	20230629	162900	161622600	3270	3270	3270	3270	0
258	20230629	162800	161622600	3270	3270	3270	3270	0
259	20230629	162700	161622600	3270	3270	3270	3270	0
260	20230629	162600	161622600	3270	3270	3270	3270	0
261	20230629	162500	161622600	3270	3270	3270	3270	0
262	20230629	162400	161622600	3270	3270	3270	3270	0
263	20230629	162300	161622600	3270	3270	3270	3270	0
264	20230629	162200	161622600	3270	3270	3270	3270	0
265	20230629	162100	161622600	3270	3270	3270	3270	0
266	20230629	162000	161622600	3270	3270	3270	3270	0
267	20230629	161900	161622600	3270	3270	3270	3270	0
268	20230629	161800	161622600	3270	3270	3270	3270	0
269	20230629	161700	161622600	3270	3270	3270	3270	0
270	20230629	161600	161622600	3270	3270	3270	3270	0
271	20230629	161500	161622600	3270	3270	3270	3270	0
272	20230629	161400	161622600	3270	3270	3270	3270	1625
273	20230629	161300	161622600	3270	3270	3270	3270	0
274	20230629	161200	161622600	3270	3270	3270	3270	0
275	20230629	161100	161622600	3270	3270	3270	3270	0
276	20230629	161000	161622600	3270	3270	3270	3270	0
277	20230629	160900	161622600	3270	3270	3270	3270	0
278	20230629	160800	161622600	3270	3270	3270	3270	0
279	20230629	160700	161622600	3270	3270	3270	3270	0
280	20230629	160600	161622600	3270	3270	3270	3270	0
281	20230629	160500	161622600	3270	3270	3270	3270	0
282	20230629	160400	161622600	3270	3270	3270	3270	0
283	20230629	160300	161622600	3270	3270	3270	3270	0
284	20230629	160200	161622600	3270	3270	3270	3270	0
285	20230629	160100	161622600	3270	3270	3270	3270	0
286	20230629	160000	161622600	3270	3270	3270	3270	0
287	20230629	155900	161622600	3270	3270	3270	3270	0
288	20230629	155800	161622600	3270	3270	3270	3270	0
289	20230629	155700	161622600	3270	3270	3270	3270	0
290	20230629	155600	161622600	3270	3270	3270	3270	0
291	20230629	155500	161622600	3270	3270	3270	3270	0
292	20230629	155400	161622600	3270	3270	3270	3270	0
293	20230629	155300	161622600	3270	3270	3270	3270	0
294	20230629	155200	161622600	3270	3270	3270	3270	0
295	20230629	155100	161622600	3270	3270	3270	3270	0
296	20230629	155000	161622600	3270	3270	3270	3270	0
297	20230629	154900	161622600	3270	3270	3270	3270	0
298	20230629	154800	161622600	3270	3270	3270	3270	0
299	20230629	154700	161622600	3270	3270	3270	3270	0
300	20230629	154600	161622600	3270	3270	3270	3270	0
301	20230629	154500	161622600	3270	3270	3270	3270	0
302	20230629	154400	161622600	3270	3270	3270	3270	1625
303	20230629	154300	161622600	3270	3270	3270	3270	0
304	20230629	154200	161622600	3270	3270	3270	3270	0
305	20230629	154100	161622600	3270	3270	3270	3270	0
306	20230629	154000	161622600	3270	3270	3270	3270	0
307	20230629	153900	161622600	3270	3270	3270	3270	0
308	20230629	153800	161622600	3270	3270	3270	3270	0
309	20230629	153700	161622600	3270	3270	3270	3270	0
310	20230629	153600	161622600	3270	3270	3270	3270	0
311	20230629	153500	161622600	3270	3270	3270	3270	0
312	20230629	153400	161622600	3270	3270	3270	3270	0
313	20230629	153300	161622600	3270	3270	3270	3270	0
314	20230629	153200	161622600	3270	3270	3270	3270	0
315	20230629	153100	161622600	3270	3270	3270	3270	0
316	20230629	153000	161622600	3270	3270	3270	3270	1625
317	20230629	152900	156308850	3265	3265	3265	3265	0
318	20230629	152800	156308850	3265	3265	3265	3265	0
319	20230629	152700	156308850	3265	3265	3265	3265	0
320	20230629	152600	156308850	3265	3265	3265	3265	0
321	20230629	152500	156308850	3265	3265	3265	3265	0
322	20230629	152400	156308850	3265	3265	3265	3265	0
323	20230629	152300	156308850	3265	3265	3265	3265	0
324	20230629	152200	156308850	3265	3265	3265	3265	0
325	20230629	152100	156308850	3265	3265	3265	3265	0
326	20230629	152000	156308850	3265	3265	3265	3265	0
327	20230629	151900	156308850	3265	3265	3265	3265	0
328	20230629	151800	156308850	3265	3265	3265	3265	0
329	20230629	151700	156308850	3265	3265	3265	3265	156
330	20230629	151600	155799510	3265	3270	3270	3265	196
331	20230629	151500	155159355	3265	3265	3265	3265	0
332	20230629	151400	155159355	3265	3265	3265	3265	235
333	20230629	151300	154392080	3265	3270	3270	3265	201
334	20230629	151200	153735805	3265	3265	3265	3265	0
335	20230629	151100	153735805	3265	3270	3270	3265	247
336	20230629	151000	152929295	3270	3270	3270	3270	3
337	20230629	150900	152919485	3270	3270	3270	3270	12
338	20230629	150800	152880245	3265	3270	3270	3265	184
339	20230629	150700	152279480	3270	3270	3270	3270	0
340	20230629	150600	152279480	3270	3270	3270	3270	5
341	20230629	150500	152263130	3265	3270	3270	3265	5032
342	20230629	150400	135808650	3270	3270	3270	3270	2
343	20230629	150300	135802110	3270	3270	3270	3270	10
344	20230629	150200	135769410	3270	3270	3270	3270	15
345	20230629	150100	135720360	3270	3270	3270	3270	1
346	20230629	150000	135717090	3270	3270	3270	3270	15
347	20230629	145900	135668040	3270	3270	3270	3270	122
348	20230629	145800	135269100	3270	3270	3270	3270	2
349	20230629	145700	135262560	3270	3270	3270	3270	0
350	20230629	145600	135262560	3270	3270	3270	3270	0
351	20230629	145500	135262560	3270	3270	3270	3270	28
352	20230629	145400	135171000	3270	3270	3270	3270	5
353	20230629	145300	135154650	3270	3270	3270	3270	0
354	20230629	145200	135154650	3270	3270	3270	3270	0
355	20230629	145100	135154650	3270	3270	3270	3270	0
356	20230629	145000	135154650	3270	3270	3270	3270	12
357	20230629	144900	135115410	3270	3270	3270	3270	13
358	20230629	144800	135072900	3270	3270	3270	3270	307
359	20230629	144700	134069010	3270	3270	3270	3270	2
360	20230629	144600	134062470	3270	3270	3270	3270	6
361	20230629	144500	134042850	3270	3270	3270	3270	0
362	20230629	144400	134042850	3270	3270	3270	3270	0
363	20230629	144300	134042850	3270	3270	3270	3270	0
364	20230629	144200	134042850	3270	3270	3270	3270	13
365	20230629	144100	134000340	3270	3270	3270	3270	0
366	20230629	144000	134000340	3270	3270	3270	3270	1
367	20230629	143900	133997070	3270	3270	3270	3270	4
368	20230629	143800	133983990	3270	3270	3270	3270	236
369	20230629	143700	133212270	3270	3270	3270	3270	2
370	20230629	143600	133205730	3270	3270	3270	3270	1
371	20230629	143500	133202460	3270	3270	3270	3270	13
372	20230629	143400	133159950	3270	3270	3270	3270	21
373	20230629	143300	133091280	3270	3270	3270	3270	0
374	20230629	143200	133091280	3270	3270	3270	3270	0
375	20230629	143100	133091280	3270	3270	3270	3270	31
376	20230629	143000	132989910	3270	3270	3270	3270	10
377	20230629	142900	132957210	3270	3270	3270	3270	12
378	20230629	142800	132917970	3265	3265	3265	3265	0
379	20230629	142700	132917970	3265	3265	3265	3265	149
380	20230629	142600	132431485	3270	3270	3270	3270	0
381	20230629	142500	132431485	3270	3270	3270	3270	3
382	20230629	142400	132421675	3270	3270	3270	3270	2
383	20230629	142300	132415135	3270	3270	3270	3270	300
384	20230629	142200	131434135	3270	3270	3270	3270	13
385	20230629	142100	131391625	3265	3265	3265	3265	0
386	20230629	142000	131391625	3265	3270	3270	3265	161
387	20230629	141900	130865920	3270	3270	3270	3270	0
388	20230629	141800	130865920	3270	3270	3270	3270	0
389	20230629	141700	130865920	3270	3270	3270	3270	0
390	20230629	141600	130865920	3270	3270	3270	3270	0
391	20230629	141500	130865920	3270	3270	3270	3270	13
392	20230629	141400	130823410	3270	3270	3270	3270	31
393	20230629	141300	130722040	3270	3270	3270	3270	0
394	20230629	141200	130722040	3270	3270	3270	3270	0
395	20230629	141100	130722040	3270	3270	3270	3270	10
396	20230629	141000	130689340	3270	3270	3270	3270	0
397	20230629	140900	130689340	3270	3270	3270	3270	114
398	20230629	140800	130316560	3265	3265	3265	3265	0
399	20230629	140700	130316560	3265	3270	3270	3265	256
400	20230629	140600	129480645	3270	3270	3270	3270	1
401	20230629	140500	129477375	3270	3270	3270	3270	5
402	20230629	140400	129461025	3270	3270	3270	3270	0
403	20230629	140300	129461025	3270	3270	3270	3270	0
404	20230629	140200	129461025	3270	3270	3270	3270	13
405	20230629	140100	129418515	3265	3265	3265	3265	0
406	20230629	140000	129418515	3265	3265	3265	3265	0
407	20230629	135900	129418515	3265	3265	3265	3265	155
408	20230629	135800	128912440	3270	3270	3270	3270	0
409	20230629	135700	128912440	3270	3270	3270	3270	61
410	20230629	135600	128712970	3270	3270	3270	3270	100
411	20230629	135500	128385970	3270	3270	3270	3270	13
412	20230629	135400	128343460	3270	3270	3270	3270	30
413	20230629	135300	128245360	3270	3270	3270	3270	1
414	20230629	135200	128242090	3265	3265	3265	3265	0
415	20230629	135100	128242090	3265	3265	3265	3265	152
416	20230629	135000	127745810	3270	3270	3270	3270	10
417	20230629	134900	127713110	3270	3270	3270	3270	13
418	20230629	134800	127670600	3270	3270	3270	3270	1
419	20230629	134700	127667330	3270	3270	3270	3270	20
420	20230629	134600	127601930	3270	3270	3270	3270	0
421	20230629	134500	127601930	3270	3270	3270	3270	11
422	20230629	134400	127565960	3270	3270	3270	3270	1
423	20230629	134300	127562690	3270	3270	3270	3270	0
424	20230629	134200	127562690	3270	3270	3270	3270	46
425	20230629	134100	127412270	3270	3270	3270	3270	160
426	20230629	134000	126889070	3270	3270	3270	3270	1
427	20230629	133900	126885800	3270	3265	3270	3265	219
428	20230629	133800	126170715	3270	3270	3270	3270	3
429	20230629	133700	126160905	3270	3270	3270	3270	0
430	20230629	133600	126160905	3270	3270	3270	3270	2
431	20230629	133500	126154365	3270	3265	3270	3265	109
432	20230629	133400	125798415	3270	3270	3270	3270	5
433	20230629	133300	125782065	3265	3265	3265	3265	0
434	20230629	133200	125782065	3265	3265	3265	3265	500
435	20230629	133100	124149565	3265	3265	3265	3265	0
436	20230629	133000	124149565	3265	3265	3265	3265	0
437	20230629	132900	124149565	3265	3270	3270	3265	178
438	20230629	132800	123568330	3270	3270	3270	3270	2
439	20230629	132700	123561790	3270	3270	3270	3270	0
440	20230629	132600	123561790	3270	3270	3270	3270	0
441	20230629	132500	123561790	3270	3270	3270	3270	1
442	20230629	132400	123558520	3270	3270	3270	3270	0
443	20230629	132300	123558520	3270	3270	3270	3270	0
444	20230629	132200	123558520	3270	3270	3270	3270	28
445	20230629	132100	123466960	3270	3270	3270	3270	0
446	20230629	132000	123466960	3270	3270	3270	3270	0
447	20230629	131900	123466960	3270	3270	3270	3270	0
448	20230629	131800	123466960	3270	3270	3270	3270	5
449	20230629	131700	123450610	3270	3270	3270	3270	1
450	20230629	131600	123447340	3270	3270	3270	3270	0
451	20230629	131500	123447340	3270	3270	3270	3270	43
452	20230629	131400	123306730	3270	3270	3270	3270	0
453	20230629	131300	123306730	3270	3270	3270	3270	0
454	20230629	131200	123306730	3270	3270	3270	3270	0
455	20230629	131100	123306730	3270	3270	3270	3270	0
456	20230629	131000	123306730	3270	3270	3270	3270	2
457	20230629	130900	123300190	3270	3270	3270	3270	32
458	20230629	130800	123195550	3270	3270	3270	3270	552
459	20230629	130700	121390510	3265	3265	3265	3265	0
460	20230629	130600	121390510	3265	3270	3270	3265	227
461	20230629	130500	120649280	3270	3270	3270	3270	1
462	20230629	130400	120646010	3270	3270	3270	3270	508
463	20230629	130300	118984850	3270	3270	3270	3270	0
464	20230629	130200	118984850	3270	3270	3270	3270	13
465	20230629	130100	118942340	3270	3270	3270	3270	0
466	20230629	130000	118942340	3270	3270	3270	3270	0
467	20230629	125900	118942340	3270	3270	3270	3270	0
468	20230629	125800	118942340	3270	3270	3270	3270	57
469	20230629	125700	118755950	3270	3270	3270	3270	92
470	20230629	125600	118455110	3270	3270	3270	3270	25
471	20230629	125500	118373360	3270	3270	3270	3270	13
472	20230629	125400	118330850	3265	3265	3265	3265	0
473	20230629	125300	118330850	3265	3265	3265	3265	0
474	20230629	125200	118330850	3265	3265	3265	3265	0
475	20230629	125100	118330850	3265	3265	3265	3265	250
476	20230629	125000	117514600	3270	3270	3270	3270	0
477	20230629	124900	117514600	3270	3270	3270	3270	13
478	20230629	124800	117472090	3270	3270	3270	3270	100
479	20230629	124700	117145090	3270	3270	3270	3270	0
480	20230629	124600	117145090	3270	3270	3270	3270	0
481	20230629	124500	117145090	3270	3270	3270	3270	0
482	20230629	124400	117145090	3270	3270	3270	3270	25
483	20230629	124300	117063340	3270	3270	3270	3270	0
484	20230629	124200	117063340	3270	3270	3270	3270	13
485	20230629	124100	117020830	3270	3270	3270	3270	24
486	20230629	124000	116942350	3265	3265	3265	3265	164
487	20230629	123900	116406890	3270	3270	3270	3270	0
488	20230629	123800	116406890	3270	3270	3270	3270	0
489	20230629	123700	116406890	3270	3270	3270	3270	0
490	20230629	123600	116406890	3270	3270	3270	3270	10
491	20230629	123500	116374190	3270	3270	3270	3270	14
492	20230629	123400	116328410	3270	3270	3270	3270	0
493	20230629	123300	116328410	3270	3270	3270	3270	1
494	20230629	123200	116325140	3270	3270	3270	3270	5
495	20230629	123100	116308790	3265	3265	3265	3265	0
496	20230629	123000	116308790	3265	3265	3265	3265	10
497	20230629	122900	116276140	3270	3270	3270	3265	31
498	20230629	122800	116174855	3265	3265	3265	3265	0
499	20230629	122700	116174855	3265	3265	3265	3265	0
500	20230629	122600	116174855	3265	3265	3265	3265	212
501	20230629	122500	115482675	3270	3270	3270	3270	0
502	20230629	122400	115482675	3270	3270	3270	3270	0
503	20230629	122300	115482675	3270	3270	3270	3270	100
504	20230629	122200	115155675	3270	3270	3270	3270	14
505	20230629	122100	115109895	3270	3270	3270	3270	1
506	20230629	122000	115106625	3270	3270	3270	3270	0
507	20230629	121900	115106625	3270	3270	3270	3270	0
508	20230629	121800	115106625	3270	3270	3270	3270	0
509	20230629	121700	115106625	3270	3270	3270	3270	0
510	20230629	121600	115106625	3270	3270	3270	3270	0
511	20230629	121500	115106625	3270	3270	3270	3270	513
512	20230629	121400	113429115	3270	3270	3270	3270	1
513	20230629	121300	113425845	3265	3265	3265	3265	205
514	20230629	121200	112756520	3270	3265	3270	3265	604
515	20230629	121100	110784210	3270	3270	3270	3270	5
516	20230629	121000	110767860	3270	3270	3270	3270	18
517	20230629	120900	110709000	3270	3270	3270	3270	13
518	20230629	120800	110666490	3270	3270	3270	3270	0
519	20230629	120700	110666490	3270	3270	3270	3270	0
520	20230629	120600	110666490	3270	3270	3270	3265	1640
521	20230629	120500	105311870	3270	3270	3270	3270	15
522	20230629	120400	105262820	3270	3270	3270	3270	5
523	20230629	120300	105246470	3265	3265	3265	3265	0
524	20230629	120200	105246470	3265	3270	3270	3265	168
525	20230629	120100	104697880	3265	3265	3265	3265	0
526	20230629	120000	104697880	3265	3265	3265	3265	0
527	20230629	115900	104697880	3265	3265	3265	3265	0
528	20230629	115800	104697880	3265	3265	3265	3265	0
529	20230629	115700	104697880	3265	3265	3265	3265	1018
530	20230629	115600	101374110	3270	3270	3270	3270	1
531	20230629	115500	101370840	3270	3270	3270	3270	13
532	20230629	115400	101328330	3265	3265	3265	3265	0
533	20230629	115300	101328330	3265	3265	3265	3265	214
534	20230629	115200	100629620	3270	3270	3270	3270	0
535	20230629	115100	100629620	3270	3270	3270	3270	0
536	20230629	115000	100629620	3270	3270	3270	3270	0
537	20230629	114900	100629620	3270	3270	3270	3270	14
538	20230629	114800	100583840	3270	3270	3270	3270	0
539	20230629	114700	100583840	3270	3270	3270	3270	0
540	20230629	114600	100583840	3270	3265	3270	3265	175
541	20230629	114500	100012440	3265	3265	3265	3265	0
542	20230629	114400	100012440	3265	3265	3265	3265	0
543	20230629	114300	100012440	3265	3265	3265	3265	3294
544	20230629	114200	89257530	3270	3270	3270	3270	13
545	20230629	114100	89215020	3265	3265	3265	3265	0
546	20230629	114000	89215020	3265	3265	3265	3265	0
547	20230629	113900	89215020	3265	3265	3265	3265	0
548	20230629	113800	89215020	3265	3265	3265	3265	3985
549	20230629	113700	76203995	3265	3265	3265	3265	0
550	20230629	113600	76203995	3265	3265	3265	3265	246
551	20230629	113500	75400805	3270	3270	3270	3270	13
552	20230629	113400	75358295	3270	3275	3275	3270	3
553	20230629	113300	75348480	3265	3265	3265	3265	0
554	20230629	113200	75348480	3265	3265	3265	3265	0
555	20230629	113100	75348480	3265	3265	3265	3265	0
556	20230629	113000	75348480	3265	3265	3265	3265	444
557	20230629	112900	73898820	3270	3270	3270	3270	0
558	20230629	112800	73898820	3270	3270	3270	3270	93
559	20230629	112700	73594710	3270	3270	3270	3270	53
560	20230629	112600	73421400	3270	3270	3270	3270	0
561	20230629	112500	73421400	3270	3270	3270	3270	1513
562	20230629	112400	68473890	3275	3275	3275	3275	4
563	20230629	112300	68460790	3275	3275	3275	3275	0
564	20230629	112200	68460790	3275	3275	3275	3275	13
565	20230629	112100	68418215	3275	3275	3275	3275	5
566	20230629	112000	68401840	3275	3275	3275	3275	9
567	20230629	111900	68372365	3270	3270	3270	3270	0
568	20230629	111800	68372365	3270	3275	3275	3270	159
569	20230629	111700	67852430	3270	3270	3270	3270	348
570	20230629	111600	66714470	3270	3270	3270	3270	5
571	20230629	111500	66698120	3270	3270	3270	3270	13
572	20230629	111400	66655610	3270	3270	3270	3270	30
573	20230629	111300	66557510	3265	3270	3270	3265	6
574	20230629	111200	66537895	3270	3270	3270	3270	66
575	20230629	111100	66322075	3270	3270	3270	3270	3107
576	20230629	111000	56162185	3275	3275	3275	3275	0
577	20230629	110900	56162185	3275	3275	3275	3275	0
578	20230629	110800	56162185	3275	3275	3275	3275	13
579	20230629	110700	56119610	3275	3275	3275	3275	2
580	20230629	110600	56113060	3275	3275	3275	3275	0
581	20230629	110500	56113060	3275	3275	3275	3275	120
582	20230629	110400	55720060	3275	3275	3275	3275	39
583	20230629	110300	55592335	3275	3275	3275	3275	20
584	20230629	110200	55526835	3275	3275	3275	3275	13
585	20230629	110100	55484260	3275	3275	3275	3275	12
586	20230629	110000	55444960	3275	3275	3275	3275	1
587	20230629	105900	55441685	3275	3275	3275	3275	0
588	20230629	105800	55441685	3275	3275	3275	3275	10
589	20230629	105700	55408935	3275	3275	3275	3275	0
590	20230629	105600	55408935	3275	3275	3275	3275	0
591	20230629	105500	55408935	3275	3270	3275	3270	193
592	20230629	105400	54777745	3270	3275	3275	3270	167
593	20230629	105300	54230980	3275	3275	3275	3275	1
594	20230629	105200	54227705	3275	3275	3275	3275	40
595	20230629	105100	54096705	3275	3275	3275	3275	10
596	20230629	105000	54063955	3275	3275	3275	3275	0
597	20230629	104900	54063955	3275	3275	3275	3275	3
598	20230629	104800	54054130	3275	3275	3275	3275	18
599	20230629	104700	53995180	3270	3270	3270	3270	0
600	20230629	104600	53995180	3270	3270	3270	3270	0
601	20230629	104500	53995180	3270	3270	3270	3270	0
602	20230629	104400	53995180	3270	3275	3275	3270	489
603	20230629	104300	52394835	3275	3275	3275	3275	3
604	20230629	104200	52385010	3275	3275	3275	3275	14
605	20230629	104100	52339160	3275	3275	3275	3275	1
606	20230629	104000	52335885	3275	3275	3275	3275	0
607	20230629	103900	52335885	3275	3275	3275	3275	1
608	20230629	103800	52332610	3275	3275	3275	3275	969
609	20230629	103700	49159135	3275	3275	3275	3275	17
610	20230629	103600	49103460	3280	3280	3280	3280	30
611	20230629	103500	49005060	3280	3275	3280	3275	448
612	20230629	103400	47536770	3275	3275	3275	3275	1941
613	20230629	103300	41179995	3270	3270	3270	3270	0
614	20230629	103200	41179995	3270	3275	3275	3270	170
615	20230629	103100	40624090	3275	3275	3275	3275	431
616	20230629	103000	39212565	3275	3275	3275	3275	27
617	20230629	102900	39124140	3275	3275	3275	3275	1
618	20230629	102800	39120865	3275	3275	3275	3275	12
619	20230629	102700	39081565	3270	3275	3275	3270	167
620	20230629	102600	38535435	3275	3275	3275	3275	30
621	20230629	102500	38437185	3275	3275	3275	3275	144
622	20230629	102400	37965585	3275	3275	3275	3275	6
623	20230629	102300	37945935	3275	3275	3275	3275	277
624	20230629	102200	37038760	3275	3275	3275	3275	53
625	20230629	102100	36865185	3275	3275	3275	3275	26
626	20230629	102000	36780035	3275	3275	3275	3275	200
627	20230629	101900	36125035	3275	3275	3275	3275	1
628	20230629	101800	36121760	3275	3275	3275	3275	21
629	20230629	101700	36052985	3275	3275	3275	3275	52
630	20230629	101600	35882685	3275	3275	3275	3275	58
631	20230629	101500	35692735	3275	3275	3275	3275	13
632	20230629	101400	35650160	3270	3270	3270	3270	170
633	20230629	101300	35094260	3275	3275	3275	3275	0
634	20230629	101200	35094260	3275	3275	3275	3275	25
635	20230629	101100	35012385	3275	3275	3275	3275	3
636	20230629	101000	35002560	3275	3275	3275	3275	42
637	20230629	100900	34865010	3275	3275	3275	3275	30
638	20230629	100800	34766760	3275	3275	3275	3270	159
639	20230629	100700	34246740	3275	3275	3275	3275	438
640	20230629	100600	32812290	3275	3275	3275	3275	0
641	20230629	100500	32812290	3275	3275	3275	3275	209
642	20230629	100400	32127815	3275	3275	3275	3275	90
643	20230629	100300	31833065	3275	3275	3275	3275	0
644	20230629	100200	31833065	3275	3275	3275	3275	641
645	20230629	100100	29733790	3275	3275	3275	3275	0
646	20230629	100000	29733790	3275	3275	3275	3275	0
647	20230629	095900	29733790	3275	3280	3280	3275	434
648	20230629	095800	28311435	3275	3275	3275	3275	1320
649	20230629	095700	23988435	3275	3275	3275	3275	63
650	20230629	095600	23782110	3275	3275	3275	3275	0
651	20230629	095500	23782110	3275	3275	3275	3275	14
652	20230629	095400	23736260	3275	3270	3275	3270	157
653	20230629	095300	23222865	3275	3275	3275	3275	2
654	20230629	095200	23216315	3275	3275	3275	3275	0
655	20230629	095100	23216315	3275	3275	3275	3275	11
656	20230629	095000	23180290	3275	3275	3275	3275	75
657	20230629	094900	22934665	3275	3275	3275	3275	19
658	20230629	094800	22872440	3275	3280	3280	3275	46
659	20230629	094700	22721630	3280	3280	3280	3280	2
660	20230629	094600	22715070	3270	3275	3275	3270	206
661	20230629	094500	22041445	3280	3280	3280	3280	8
662	20230629	094400	22015205	3280	3280	3280	3280	10
663	20230629	094300	21982405	3280	3275	3280	3275	78
664	20230629	094200	21726950	3280	3280	3280	3280	20
665	20230629	094100	21661350	3280	3280	3280	3280	34
666	20230629	094000	21549830	3280	3280	3280	3280	2
667	20230629	093900	21543270	3280	3280	3280	3280	2
668	20230629	093800	21536710	3275	3275	3275	3275	7
669	20230629	093700	21513785	3275	3280	3280	3275	2
670	20230629	093600	21507230	3280	3280	3280	3270	201
671	20230629	093500	20849880	3280	3280	3280	3280	3
672	20230629	093400	20840040	3275	3280	3280	3275	8
673	20230629	093300	20813810	3275	3275	3275	3275	1
674	20230629	093200	20810535	3280	3280	3280	3280	3
675	20230629	093100	20800695	3280	3275	3280	3275	80
676	20230629	093000	20538305	3275	3275	3275	3275	11
677	20230629	092900	20502280	3270	3270	3270	3270	0
678	20230629	092800	20502280	3270	3280	3280	3270	3072
679	20230629	092700	10449580	3280	3280	3280	3280	34
680	20230629	092600	10338060	3280	3280	3280	3280	33
681	20230629	092500	10229820	3280	3280	3280	3280	43
682	20230629	092400	10088780	3280	3280	3280	3280	77
683	20230629	092300	9836220	3280	3280	3280	3280	6
684	20230629	092200	9816540	3280	3275	3280	3275	14
685	20230629	092100	9770630	3280	3280	3280	3280	306
686	20230629	092000	8766950	3280	3280	3280	3280	16
687	20230629	091900	8714470	3280	3280	3280	3280	543
688	20230629	091800	6933430	3280	3280	3280	3280	36
689	20230629	091700	6815350	3280	3280	3280	3280	0
690	20230629	091600	6815350	3280	3280	3280	3280	2
691	20230629	091500	6808790	3280	3280	3280	3280	0
692	20230629	091400	6808790	3280	3280	3280	3280	12
693	20230629	091300	6769430	3270	3285	3285	3270	1532
694	20230629	091200	1754150	3285	3285	3285	3285	3
695	20230629	091100	1744295	3285	3285	3285	3285	7
696	20230629	091000	1721300	3285	3285	3285	3285	8
697	20230629	090900	1695020	3285	3285	3285	3285	2
698	20230629	090800	1688450	3285	3285	3285	3285	301
699	20230629	090700	699665	3285	3285	3285	3285	0
700	20230629	090600	699665	3285	3285	3285	3285	31
701	20230629	090500	597830	3285	3285	3285	3285	1
702	20230629	090400	594545	3285	3285	3285	3285	1
703	20230629	090300	591260	3280	3280	3280	3280	8
704	20230629	090200	565020	3285	3285	3285	3285	0
705	20230629	090100	565020	3285	3285	3285	3285	0
706	20230629	090000	565020	3285	3285	3285	3285	172