KissMeData/128540/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	195500	312683265	4075	4075	4075	4075	226
3	20230629	195400	312683265	4075	4075	4075	4075	0
4	20230629	195300	312683265	4075	4075	4075	4075	0
5	20230629	195200	312683265	4075	4075	4075	4075	0
6	20230629	195100	312683265	4075	4075	4075	4075	0
7	20230629	195000	312683265	4075	4075	4075	4075	0
8	20230629	194900	312683265	4075	4075	4075	4075	0
9	20230629	194800	312683265	4075	4075	4075	4075	0
10	20230629	194700	312683265	4075	4075	4075	4075	0
11	20230629	194600	312683265	4075	4075	4075	4075	0
12	20230629	194500	312683265	4075	4075	4075	4075	0
13	20230629	194400	312683265	4075	4075	4075	4075	0
14	20230629	194300	312683265	4075	4075	4075	4075	0
15	20230629	194200	312683265	4075	4075	4075	4075	0
16	20230629	194100	312683265	4075	4075	4075	4075	0
17	20230629	194000	312683265	4075	4075	4075	4075	0
18	20230629	193900	312683265	4075	4075	4075	4075	0
19	20230629	193800	312683265	4075	4075	4075	4075	0
20	20230629	193700	312683265	4075	4075	4075	4075	0
21	20230629	193600	312683265	4075	4075	4075	4075	0
22	20230629	193500	312683265	4075	4075	4075	4075	0
23	20230629	193400	312683265	4075	4075	4075	4075	0
24	20230629	193300	312683265	4075	4075	4075	4075	0
25	20230629	193200	312683265	4075	4075	4075	4075	0
26	20230629	193100	312683265	4075	4075	4075	4075	0
27	20230629	193000	312683265	4075	4075	4075	4075	0
28	20230629	192900	312683265	4075	4075	4075	4075	0
29	20230629	192800	312683265	4075	4075	4075	4075	0
30	20230629	192700	312683265	4075	4075	4075	4075	0
31	20230629	192600	312683265	4075	4075	4075	4075	0
32	20230629	192500	312683265	4075	4075	4075	4075	226
33	20230629	192400	312683265	4075	4075	4075	4075	0
34	20230629	192300	312683265	4075	4075	4075	4075	0
35	20230629	192200	312683265	4075	4075	4075	4075	0
36	20230629	192100	312683265	4075	4075	4075	4075	0
37	20230629	192000	312683265	4075	4075	4075	4075	0
38	20230629	191900	312683265	4075	4075	4075	4075	0
39	20230629	191800	312683265	4075	4075	4075	4075	0
40	20230629	191700	312683265	4075	4075	4075	4075	0
41	20230629	191600	312683265	4075	4075	4075	4075	0
42	20230629	191500	312683265	4075	4075	4075	4075	0
43	20230629	191400	312683265	4075	4075	4075	4075	0
44	20230629	191300	312683265	4075	4075	4075	4075	0
45	20230629	191200	312683265	4075	4075	4075	4075	0
46	20230629	191100	312683265	4075	4075	4075	4075	0
47	20230629	191000	312683265	4075	4075	4075	4075	0
48	20230629	190900	312683265	4075	4075	4075	4075	0
49	20230629	190800	312683265	4075	4075	4075	4075	0
50	20230629	190700	312683265	4075	4075	4075	4075	0
51	20230629	190600	312683265	4075	4075	4075	4075	0
52	20230629	190500	312683265	4075	4075	4075	4075	0
53	20230629	190400	312683265	4075	4075	4075	4075	0
54	20230629	190300	312683265	4075	4075	4075	4075	0
55	20230629	190200	312683265	4075	4075	4075	4075	0
56	20230629	190100	312683265	4075	4075	4075	4075	0
57	20230629	190000	312683265	4075	4075	4075	4075	0
58	20230629	185900	312683265	4075	4075	4075	4075	0
59	20230629	185800	312683265	4075	4075	4075	4075	0
60	20230629	185700	312683265	4075	4075	4075	4075	0
61	20230629	185600	312683265	4075	4075	4075	4075	0
62	20230629	185500	312683265	4075	4075	4075	4075	226
63	20230629	185400	312683265	4075	4075	4075	4075	0
64	20230629	185300	312683265	4075	4075	4075	4075	0
65	20230629	185200	312683265	4075	4075	4075	4075	0
66	20230629	185100	312683265	4075	4075	4075	4075	0
67	20230629	185000	312683265	4075	4075	4075	4075	0
68	20230629	184900	312683265	4075	4075	4075	4075	0
69	20230629	184800	312683265	4075	4075	4075	4075	0
70	20230629	184700	312683265	4075	4075	4075	4075	0
71	20230629	184600	312683265	4075	4075	4075	4075	0
72	20230629	184500	312683265	4075	4075	4075	4075	0
73	20230629	184400	312683265	4075	4075	4075	4075	0
74	20230629	184300	312683265	4075	4075	4075	4075	0
75	20230629	184200	312683265	4075	4075	4075	4075	0
76	20230629	184100	312683265	4075	4075	4075	4075	0
77	20230629	184000	312683265	4075	4075	4075	4075	0
78	20230629	183900	312683265	4075	4075	4075	4075	0
79	20230629	183800	312683265	4075	4075	4075	4075	0
80	20230629	183700	312683265	4075	4075	4075	4075	0
81	20230629	183600	312683265	4075	4075	4075	4075	0
82	20230629	183500	312683265	4075	4075	4075	4075	0
83	20230629	183400	312683265	4075	4075	4075	4075	0
84	20230629	183300	312683265	4075	4075	4075	4075	0
85	20230629	183200	312683265	4075	4075	4075	4075	0
86	20230629	183100	312683265	4075	4075	4075	4075	0
87	20230629	183000	312683265	4075	4075	4075	4075	0
88	20230629	182900	312683265	4075	4075	4075	4075	0
89	20230629	182800	312683265	4075	4075	4075	4075	0
90	20230629	182700	312683265	4075	4075	4075	4075	0
91	20230629	182600	312683265	4075	4075	4075	4075	0
92	20230629	182500	312683265	4075	4075	4075	4075	226
93	20230629	182400	312683265	4075	4075	4075	4075	0
94	20230629	182300	312683265	4075	4075	4075	4075	0
95	20230629	182200	312683265	4075	4075	4075	4075	0
96	20230629	182100	312683265	4075	4075	4075	4075	0
97	20230629	182000	312683265	4075	4075	4075	4075	0
98	20230629	181900	312683265	4075	4075	4075	4075	0
99	20230629	181800	312683265	4075	4075	4075	4075	0
100	20230629	181700	312683265	4075	4075	4075	4075	0
101	20230629	181600	312683265	4075	4075	4075	4075	0
102	20230629	181500	312683265	4075	4075	4075	4075	0
103	20230629	181400	312683265	4075	4075	4075	4075	0
104	20230629	181300	312683265	4075	4075	4075	4075	0
105	20230629	181200	312683265	4075	4075	4075	4075	0
106	20230629	181100	312683265	4075	4075	4075	4075	0
107	20230629	181000	312683265	4075	4075	4075	4075	0
108	20230629	180900	312683265	4075	4075	4075	4075	0
109	20230629	180800	312683265	4075	4075	4075	4075	0
110	20230629	180700	312683265	4075	4075	4075	4075	0
111	20230629	180600	312683265	4075	4075	4075	4075	0
112	20230629	180500	312683265	4075	4075	4075	4075	0
113	20230629	180400	312683265	4075	4075	4075	4075	0
114	20230629	180300	312683265	4075	4075	4075	4075	0
115	20230629	180200	312683265	4075	4075	4075	4075	0
116	20230629	180100	312683265	4075	4075	4075	4075	0
117	20230629	180000	312683265	4075	4075	4075	4075	0
118	20230629	175900	312683265	4075	4075	4075	4075	0
119	20230629	175800	312683265	4075	4075	4075	4075	0
120	20230629	175700	312683265	4075	4075	4075	4075	0
121	20230629	175600	312683265	4075	4075	4075	4075	0
122	20230629	175500	312683265	4075	4075	4075	4075	226
123	20230629	175400	312683265	4075	4075	4075	4075	0
124	20230629	175300	312683265	4075	4075	4075	4075	0
125	20230629	175200	312683265	4075	4075	4075	4075	0
126	20230629	175100	312683265	4075	4075	4075	4075	0
127	20230629	175000	312683265	4075	4075	4075	4075	0
128	20230629	174900	312683265	4075	4075	4075	4075	0
129	20230629	174800	312683265	4075	4075	4075	4075	0
130	20230629	174700	312683265	4075	4075	4075	4075	0
131	20230629	174600	312683265	4075	4075	4075	4075	0
132	20230629	174500	312683265	4075	4075	4075	4075	0
133	20230629	174400	312683265	4075	4075	4075	4075	0
134	20230629	174300	312683265	4075	4075	4075	4075	0
135	20230629	174200	312683265	4075	4075	4075	4075	0
136	20230629	174100	312683265	4075	4075	4075	4075	0
137	20230629	174000	312683265	4075	4075	4075	4075	0
138	20230629	173900	312683265	4075	4075	4075	4075	0
139	20230629	173800	312683265	4075	4075	4075	4075	0
140	20230629	173700	312683265	4075	4075	4075	4075	0
141	20230629	173600	312683265	4075	4075	4075	4075	0
142	20230629	173500	312683265	4075	4075	4075	4075	0
143	20230629	173400	312683265	4075	4075	4075	4075	0
144	20230629	173300	312683265	4075	4075	4075	4075	0
145	20230629	173200	312683265	4075	4075	4075	4075	0
146	20230629	173100	312683265	4075	4075	4075	4075	0
147	20230629	173000	312683265	4075	4075	4075	4075	0
148	20230629	172900	312683265	4075	4075	4075	4075	0
149	20230629	172800	312683265	4075	4075	4075	4075	0
150	20230629	172700	312683265	4075	4075	4075	4075	0
151	20230629	172600	312683265	4075	4075	4075	4075	0
152	20230629	172500	312683265	4075	4075	4075	4075	226
153	20230629	172400	312683265	4075	4075	4075	4075	0
154	20230629	172300	312683265	4075	4075	4075	4075	0
155	20230629	172200	312683265	4075	4075	4075	4075	0
156	20230629	172100	312683265	4075	4075	4075	4075	0
157	20230629	172000	312683265	4075	4075	4075	4075	0
158	20230629	171900	312683265	4075	4075	4075	4075	0
159	20230629	171800	312683265	4075	4075	4075	4075	0
160	20230629	171700	312683265	4075	4075	4075	4075	0
161	20230629	171600	312683265	4075	4075	4075	4075	0
162	20230629	171500	312683265	4075	4075	4075	4075	0
163	20230629	171400	312683265	4075	4075	4075	4075	0
164	20230629	171300	312683265	4075	4075	4075	4075	0
165	20230629	171200	312683265	4075	4075	4075	4075	0
166	20230629	171100	312683265	4075	4075	4075	4075	0
167	20230629	171000	312683265	4075	4075	4075	4075	0
168	20230629	170900	312683265	4075	4075	4075	4075	0
169	20230629	170800	312683265	4075	4075	4075	4075	0
170	20230629	170700	312683265	4075	4075	4075	4075	0
171	20230629	170600	312683265	4075	4075	4075	4075	0
172	20230629	170500	312683265	4075	4075	4075	4075	0
173	20230629	170400	312683265	4075	4075	4075	4075	0
174	20230629	170300	312683265	4075	4075	4075	4075	0
175	20230629	170200	312683265	4075	4075	4075	4075	0
176	20230629	170100	312683265	4075	4075	4075	4075	0
177	20230629	170000	312683265	4075	4075	4075	4075	0
178	20230629	165900	312683265	4075	4075	4075	4075	0
179	20230629	165800	312683265	4075	4075	4075	4075	0
180	20230629	165700	312683265	4075	4075	4075	4075	0
181	20230629	165600	312683265	4075	4075	4075	4075	0
182	20230629	165500	312683265	4075	4075	4075	4075	226
183	20230629	165400	312683265	4075	4075	4075	4075	0
184	20230629	165300	312683265	4075	4075	4075	4075	0
185	20230629	165200	312683265	4075	4075	4075	4075	0
186	20230629	165100	312683265	4075	4075	4075	4075	0
187	20230629	165000	312683265	4075	4075	4075	4075	0
188	20230629	164900	312683265	4075	4075	4075	4075	0
189	20230629	164800	312683265	4075	4075	4075	4075	0
190	20230629	164700	312683265	4075	4075	4075	4075	0
191	20230629	164600	312683265	4075	4075	4075	4075	0
192	20230629	164500	312683265	4075	4075	4075	4075	0
193	20230629	164400	312683265	4075	4075	4075	4075	0
194	20230629	164300	312683265	4075	4075	4075	4075	0
195	20230629	164200	312683265	4075	4075	4075	4075	0
196	20230629	164100	312683265	4075	4075	4075	4075	0
197	20230629	164000	312683265	4075	4075	4075	4075	0
198	20230629	163900	312683265	4075	4075	4075	4075	0
199	20230629	163800	312683265	4075	4075	4075	4075	0
200	20230629	163700	312683265	4075	4075	4075	4075	0
201	20230629	163600	312683265	4075	4075	4075	4075	0
202	20230629	163500	312683265	4075	4075	4075	4075	0
203	20230629	163400	312683265	4075	4075	4075	4075	0
204	20230629	163300	312683265	4075	4075	4075	4075	0
205	20230629	163200	312683265	4075	4075	4075	4075	0
206	20230629	163100	312683265	4075	4075	4075	4075	0
207	20230629	163000	312683265	4075	4075	4075	4075	0
208	20230629	162900	312683265	4075	4075	4075	4075	0
209	20230629	162800	312683265	4075	4075	4075	4075	0
210	20230629	162700	312683265	4075	4075	4075	4075	0
211	20230629	162600	312683265	4075	4075	4075	4075	0
212	20230629	162500	312683265	4075	4075	4075	4075	226
213	20230629	162400	312683265	4075	4075	4075	4075	0
214	20230629	162300	312683265	4075	4075	4075	4075	0
215	20230629	162200	312683265	4075	4075	4075	4075	0
216	20230629	162100	312683265	4075	4075	4075	4075	0
217	20230629	162000	312683265	4075	4075	4075	4075	0
218	20230629	161900	312683265	4075	4075	4075	4075	0
219	20230629	161800	312683265	4075	4075	4075	4075	0
220	20230629	161700	312683265	4075	4075	4075	4075	0
221	20230629	161600	312683265	4075	4075	4075	4075	0
222	20230629	161500	312683265	4075	4075	4075	4075	0
223	20230629	161400	312683265	4075	4075	4075	4075	0
224	20230629	161300	312683265	4075	4075	4075	4075	0
225	20230629	161200	312683265	4075	4075	4075	4075	0
226	20230629	161100	312683265	4075	4075	4075	4075	0
227	20230629	161000	312683265	4075	4075	4075	4075	0
228	20230629	160900	312683265	4075	4075	4075	4075	0
229	20230629	160800	312683265	4075	4075	4075	4075	0
230	20230629	160700	312683265	4075	4075	4075	4075	0
231	20230629	160600	312683265	4075	4075	4075	4075	0
232	20230629	160500	312683265	4075	4075	4075	4075	0
233	20230629	160400	312683265	4075	4075	4075	4075	0
234	20230629	160300	312683265	4075	4075	4075	4075	0
235	20230629	160200	312683265	4075	4075	4075	4075	0
236	20230629	160100	312683265	4075	4075	4075	4075	0
237	20230629	160000	312683265	4075	4075	4075	4075	0
238	20230629	155900	312683265	4075	4075	4075	4075	0
239	20230629	155800	312683265	4075	4075	4075	4075	0
240	20230629	155700	312683265	4075	4075	4075	4075	0
241	20230629	155600	312683265	4075	4075	4075	4075	0
242	20230629	155500	312683265	4075	4075	4075	4075	226
243	20230629	155400	312683265	4075	4075	4075	4075	0
244	20230629	155300	312683265	4075	4075	4075	4075	0
245	20230629	155200	312683265	4075	4075	4075	4075	0
246	20230629	155100	312683265	4075	4075	4075	4075	0
247	20230629	155000	312683265	4075	4075	4075	4075	0
248	20230629	154900	312683265	4075	4075	4075	4075	0
249	20230629	154800	312683265	4075	4075	4075	4075	0
250	20230629	154700	312683265	4075	4075	4075	4075	0
251	20230629	154600	312683265	4075	4075	4075	4075	0
252	20230629	154500	312683265	4075	4075	4075	4075	0
253	20230629	154400	312683265	4075	4075	4075	4075	0
254	20230629	154300	312683265	4075	4075	4075	4075	0
255	20230629	154200	312683265	4075	4075	4075	4075	0
256	20230629	154100	312683265	4075	4075	4075	4075	0
257	20230629	154000	312683265	4075	4075	4075	4075	0
258	20230629	153900	312683265	4075	4075	4075	4075	0
259	20230629	153800	312683265	4075	4075	4075	4075	0
260	20230629	153700	312683265	4075	4075	4075	4075	0
261	20230629	153600	312683265	4075	4075	4075	4075	0
262	20230629	153500	312683265	4075	4075	4075	4075	0
263	20230629	153400	312683265	4075	4075	4075	4075	0
264	20230629	153300	312683265	4075	4075	4075	4075	0
265	20230629	153200	312683265	4075	4075	4075	4075	0
266	20230629	153100	312683265	4075	4075	4075	4075	0
267	20230629	153000	312683265	4075	4075	4075	4075	226
268	20230629	152900	311762315	4075	4075	4075	4075	0
269	20230629	152800	311762315	4075	4075	4075	4075	0
270	20230629	152700	311762315	4075	4075	4075	4075	0
271	20230629	152600	311762315	4075	4075	4075	4075	0
272	20230629	152500	311762315	4075	4075	4075	4075	0
273	20230629	152400	311762315	4075	4075	4075	4075	0
274	20230629	152300	311762315	4075	4075	4075	4075	0
275	20230629	152200	311762315	4075	4075	4075	4075	0
276	20230629	152100	311762315	4075	4075	4075	4075	0
277	20230629	152000	311762315	4075	4075	4075	4075	0
278	20230629	151900	311762315	4075	4075	4075	4075	0
279	20230629	151800	311762315	4075	4075	4075	4075	250
280	20230629	151700	310743565	4075	4075	4075	4075	2
281	20230629	151600	310735415	4075	4070	4075	4070	198
282	20230629	151500	309929550	4070	4070	4070	4070	950
283	20230629	151400	306063050	4070	4070	4070	4065	92
284	20230629	151300	305688650	4070	4070	4070	4070	100
285	20230629	151200	305281650	4070	4070	4070	4070	3914
286	20230629	151100	289351670	4070	4075	4075	4070	211
287	20230629	151000	288492125	4075	4075	4075	4075	3
288	20230629	150900	288479900	4075	4075	4075	4075	4
289	20230629	150800	288463600	4075	4075	4075	4075	0
290	20230629	150700	288463600	4075	4075	4075	4075	4
291	20230629	150600	288447300	4075	4075	4075	4070	293
292	20230629	150500	287253355	4075	4075	4075	4075	0
293	20230629	150400	287253355	4075	4075	4075	4075	60
294	20230629	150300	287008855	4075	4075	4075	4075	0
295	20230629	150200	287008855	4075	4075	4075	4075	3306
296	20230629	150100	273536905	4080	4080	4080	4080	0
297	20230629	150000	273536905	4080	4075	4080	4075	71
298	20230629	145900	273247525	4075	4075	4075	4075	0
299	20230629	145800	273247525	4075	4075	4075	4075	1135
300	20230629	145700	268622400	4075	4075	4075	4075	0
301	20230629	145600	268622400	4075	4080	4080	4075	2035
302	20230629	145500	260326425	4080	4080	4080	4080	0
303	20230629	145400	260326425	4080	4080	4080	4080	61
304	20230629	145300	260077545	4080	4080	4080	4080	0
305	20230629	145200	260077545	4080	4080	4080	4080	10
306	20230629	145100	260036745	4080	4080	4080	4080	0
307	20230629	145000	260036745	4080	4080	4080	4080	30
308	20230629	144900	259914345	4080	4080	4080	4080	100
309	20230629	144800	259506345	4080	4080	4080	4080	0
310	20230629	144700	259506345	4080	4080	4080	4080	12
311	20230629	144600	259457385	4080	4085	4085	4080	268
312	20230629	144500	258363915	4085	4085	4085	4085	0
313	20230629	144400	258363915	4085	4085	4085	4085	45
314	20230629	144300	258180090	4085	4085	4085	4085	305
315	20230629	144200	256934165	4095	4095	4095	4095	3
316	20230629	144100	256921880	4075	4075	4075	4075	0
317	20230629	144000	256921880	4075	4075	4075	4075	0
318	20230629	143900	256921880	4075	4075	4075	4075	0
319	20230629	143800	256921880	4075	4075	4075	4075	900
320	20230629	143700	253254380	4100	4100	4100	4100	0
321	20230629	143600	253254380	4100	4075	4100	4075	3040
322	20230629	143500	240809315	4080	4080	4080	4080	10
323	20230629	143400	240768515	4080	4080	4080	4080	6
324	20230629	143300	240744035	4075	4075	4075	4075	1
325	20230629	143200	240739960	4075	4075	4075	4075	0
326	20230629	143100	240739960	4075	4075	4075	4075	0
327	20230629	143000	240739960	4075	4075	4075	4075	0
328	20230629	142900	240739960	4075	4075	4075	4075	0
329	20230629	142800	240739960	4075	4075	4075	4075	0
330	20230629	142700	240739960	4075	4075	4075	4075	0
331	20230629	142600	240739960	4075	4075	4075	4075	89
332	20230629	142500	240377285	4080	4080	4080	4080	1
333	20230629	142400	240373205	4080	4080	4080	4080	0
334	20230629	142300	240373205	4080	4080	4080	4080	0
335	20230629	142200	240373205	4080	4080	4080	4080	0
336	20230629	142100	240373205	4080	4080	4080	4080	0
337	20230629	142000	240373205	4080	4080	4080	4080	45
338	20230629	141900	240189605	4080	4080	4080	4080	0
339	20230629	141800	240189605	4080	4080	4080	4080	1
340	20230629	141700	240185525	4080	4080	4080	4080	0
341	20230629	141600	240185525	4080	4080	4080	4080	30
342	20230629	141500	240063125	4070	4070	4070	4070	200
343	20230629	141400	239249125	4075	4075	4075	4075	606
344	20230629	141300	236779675	4075	4075	4075	4075	510
345	20230629	141200	234701425	4080	4080	4080	4080	0
346	20230629	141100	234701425	4080	4080	4080	4080	5
347	20230629	141000	234681025	4085	4085	4085	4085	0
348	20230629	140900	234681025	4085	4085	4085	4085	6
349	20230629	140800	234656515	4085	4085	4085	4085	0
350	20230629	140700	234656515	4085	4080	4085	4080	300
351	20230629	140600	233432440	4080	4080	4080	4080	0
352	20230629	140500	233432440	4080	4080	4080	4080	0
353	20230629	140400	233432440	4080	4080	4080	4080	0
354	20230629	140300	233432440	4080	4080	4080	4080	0
355	20230629	140200	233432440	4080	4080	4080	4080	2
356	20230629	140100	233424280	4070	4070	4070	4070	0
357	20230629	140000	233424280	4070	4070	4070	4070	0
358	20230629	135900	233424280	4070	4070	4070	4070	30
359	20230629	135800	233302180	4075	4075	4075	4075	0
360	20230629	135700	233302180	4075	4075	4075	4075	0
361	20230629	135600	233302180	4075	4075	4075	4075	5
362	20230629	135500	233281805	4075	4080	4080	4075	17
363	20230629	135400	233212505	4080	4075	4080	4075	115
364	20230629	135300	232743380	4075	4075	4075	4075	185
365	20230629	135200	231989505	4075	4075	4075	4075	0
366	20230629	135100	231989505	4075	4075	4075	4075	5
367	20230629	135000	231969130	4075	4075	4075	4075	0
368	20230629	134900	231969130	4075	4075	4075	4075	259
369	20230629	134800	230913705	4075	4075	4075	4075	0
370	20230629	134700	230913705	4075	4075	4075	4075	254
371	20230629	134600	229878655	4075	4075	4080	4075	907
372	20230629	134500	226179630	4080	4075	4080	4075	205
373	20230629	134400	225343255	4075	4075	4075	4075	0
374	20230629	134300	225343255	4075	4075	4075	4075	0
375	20230629	134200	225343255	4075	4075	4075	4075	0
376	20230629	134100	225343255	4075	4075	4075	4075	10
377	20230629	134000	225302505	4075	4075	4075	4075	3
378	20230629	133900	225290280	4075	4075	4075	4075	0
379	20230629	133800	225290280	4075	4075	4075	4075	0
380	20230629	133700	225290280	4075	4075	4075	4075	0
381	20230629	133600	225290280	4075	4075	4075	4075	0
382	20230629	133500	225290280	4075	4075	4075	4075	30
383	20230629	133400	225168030	4075	4075	4075	4075	0
384	20230629	133300	225168030	4075	4075	4075	4075	0
385	20230629	133200	225168030	4075	4075	4075	4075	0
386	20230629	133100	225168030	4075	4075	4075	4075	100
387	20230629	133000	224760530	4075	4075	4075	4075	18
388	20230629	132900	224687180	4075	4075	4075	4075	0
389	20230629	132800	224687180	4075	4075	4075	4075	100
390	20230629	132700	224279680	4075	4075	4075	4075	72
391	20230629	132600	223986280	4070	4075	4075	4070	458
392	20230629	132500	222120080	4075	4075	4075	4075	0
393	20230629	132400	222120080	4075	4075	4075	4075	0
394	20230629	132300	222120080	4075	4075	4075	4075	0
395	20230629	132200	222120080	4075	4075	4075	4075	0
396	20230629	132100	222120080	4075	4075	4075	4075	0
397	20230629	132000	222120080	4075	4075	4075	4075	1
398	20230629	131900	222116005	4075	4075	4075	4075	0
399	20230629	131800	222116005	4075	4075	4075	4075	17
400	20230629	131700	222046730	4075	4075	4075	4075	73
401	20230629	131600	221749255	4075	4075	4075	4075	1
402	20230629	131500	221745180	4075	4075	4075	4075	0
403	20230629	131400	221745180	4075	4075	4075	4075	20
404	20230629	131300	221663680	4075	4075	4075	4075	395
405	20230629	131200	220054055	4075	4075	4075	4075	146
406	20230629	131100	219459105	4075	4075	4075	4075	100
407	20230629	131000	219051605	4080	4080	4080	4080	783
408	20230629	130900	215856965	4080	4080	4080	4080	100
409	20230629	130800	215448965	4075	4075	4075	4075	0
410	20230629	130700	215448965	4075	4075	4075	4075	0
411	20230629	130600	215448965	4075	4075	4075	4075	0
412	20230629	130500	215448965	4075	4075	4075	4075	0
413	20230629	130400	215448965	4075	4075	4075	4075	200
414	20230629	130300	214633965	4080	4080	4080	4080	0
415	20230629	130200	214633965	4080	4080	4080	4080	0
416	20230629	130100	214633965	4080	4080	4080	4080	50
417	20230629	130000	214429965	4080	4080	4080	4080	126
418	20230629	125900	213915885	4080	4080	4080	4080	0
419	20230629	125800	213915885	4080	4080	4080	4080	0
420	20230629	125700	213915885	4080	4080	4080	4080	0
421	20230629	125600	213915885	4080	4080	4080	4080	0
422	20230629	125500	213915885	4080	4080	4080	4080	137
423	20230629	125400	213356925	4080	4080	4080	4080	0
424	20230629	125300	213356925	4080	4080	4080	4080	0
425	20230629	125200	213356925	4080	4080	4080	4080	0
426	20230629	125100	213356925	4080	4080	4080	4080	0
427	20230629	125000	213356925	4080	4080	4080	4080	0
428	20230629	124900	213356925	4080	4080	4080	4080	0
429	20230629	124800	213356925	4080	4080	4080	4080	37
430	20230629	124700	213205965	4075	4075	4075	4075	100
431	20230629	124600	212798465	4075	4075	4075	4075	0
432	20230629	124500	212798465	4075	4075	4075	4075	100
433	20230629	124400	212390965	4075	4075	4075	4075	100
434	20230629	124300	211983465	4075	4075	4075	4075	0
435	20230629	124200	211983465	4075	4075	4075	4075	0
436	20230629	124100	211983465	4075	4075	4075	4075	0
437	20230629	124000	211983465	4075	4075	4075	4075	467
438	20230629	123900	210080440	4075	4085	4085	4075	255
439	20230629	123800	209040765	4085	4085	4085	4085	0
440	20230629	123700	209040765	4085	4085	4085	4085	0
441	20230629	123600	209040765	4085	4085	4085	4085	110
442	20230629	123500	208591415	4085	4085	4085	4085	1223
443	20230629	123400	203595460	4085	4085	4085	4085	0
444	20230629	123300	203595460	4085	4085	4085	4085	23
445	20230629	123200	203501505	4085	4085	4085	4085	73
446	20230629	123100	203203300	4075	4075	4075	4075	308
447	20230629	123000	201948200	4075	4075	4075	4075	0
448	20230629	122900	201948200	4075	4075	4075	4075	0
449	20230629	122800	201948200	4075	4075	4075	4075	0
450	20230629	122700	201948200	4075	4075	4075	4075	107
451	20230629	122600	201512175	4075	4075	4075	4075	0
452	20230629	122500	201512175	4075	4075	4075	4075	0
453	20230629	122400	201512175	4075	4075	4075	4075	0
454	20230629	122300	201512175	4075	4075	4075	4075	13
455	20230629	122200	201459200	4085	4085	4085	4085	0
456	20230629	122100	201459200	4085	4085	4085	4085	25
457	20230629	122000	201357075	4075	4075	4075	4075	0
458	20230629	121900	201357075	4075	4075	4075	4075	320
459	20230629	121800	200053075	4075	4075	4075	4075	0
460	20230629	121700	200053075	4075	4075	4075	4075	300
461	20230629	121600	198830575	4080	4080	4080	4080	0
462	20230629	121500	198830575	4080	4080	4080	4080	12
463	20230629	121400	198781615	4085	4085	4085	4085	0
464	20230629	121300	198781615	4085	4085	4085	4085	58
465	20230629	121200	198544685	4085	4085	4085	4085	0
466	20230629	121100	198544685	4085	4085	4085	4085	0
467	20230629	121000	198544685	4085	4085	4085	4085	3
468	20230629	120900	198532430	4075	4075	4075	4075	0
469	20230629	120800	198532430	4075	4075	4075	4075	0
470	20230629	120700	198532430	4075	4075	4075	4075	0
471	20230629	120600	198532430	4075	4075	4075	4075	0
472	20230629	120500	198532430	4075	4075	4075	4075	0
473	20230629	120400	198532430	4075	4075	4075	4075	0
474	20230629	120300	198532430	4075	4075	4075	4075	0
475	20230629	120200	198532430	4075	4075	4075	4075	0
476	20230629	120100	198532430	4075	4075	4075	4075	0
477	20230629	120000	198532430	4075	4075	4075	4075	1
478	20230629	115900	198528355	4075	4080	4080	4075	7
479	20230629	115800	198499825	4080	4080	4080	4080	0
480	20230629	115700	198499825	4080	4080	4080	4080	0
481	20230629	115600	198499825	4080	4080	4080	4080	216
482	20230629	115500	197618545	4080	4080	4080	4080	0
483	20230629	115400	197618545	4080	4080	4080	4080	0
484	20230629	115300	197618545	4080	4080	4080	4080	10
485	20230629	115200	197577745	4080	4080	4080	4080	495
486	20230629	115100	195558145	4075	4075	4075	4075	0
487	20230629	115000	195558145	4075	4075	4075	4075	0
488	20230629	114900	195558145	4075	4075	4075	4075	0
489	20230629	114800	195558145	4075	4075	4075	4075	0
490	20230629	114700	195558145	4075	4075	4075	4075	100
491	20230629	114600	195150645	4075	4075	4075	4075	0
492	20230629	114500	195150645	4075	4075	4075	4075	98
493	20230629	114400	194751295	4075	4075	4075	4075	0
494	20230629	114300	194751295	4075	4075	4075	4075	44
495	20230629	114200	194571995	4075	4075	4075	4075	550
496	20230629	114100	192330745	4075	4075	4075	4075	200
497	20230629	114000	191515745	4075	4075	4075	4075	349
498	20230629	113900	190093570	4075	4075	4075	4075	1
499	20230629	113800	190089495	4070	4070	4070	4070	0
500	20230629	113700	190089495	4070	4070	4070	4070	0
501	20230629	113600	190089495	4070	4070	4070	4070	6
502	20230629	113500	190065075	4070	4070	4070	4070	0
503	20230629	113400	190065075	4070	4070	4070	4070	130
504	20230629	113300	189535975	4070	4070	4070	4070	30
505	20230629	113200	189413875	4070	4070	4070	4070	46
506	20230629	113100	189226655	4070	4070	4070	4070	128
507	20230629	113000	188705695	4070	4070	4070	4070	78
508	20230629	112900	188388235	4070	4070	4070	4070	31
509	20230629	112800	188262065	4065	4065	4065	4065	475
510	20230629	112700	186331190	4070	4070	4070	4070	87
511	20230629	112600	185977100	4070	4070	4070	4070	150
512	20230629	112500	185366600	4075	4075	4075	4075	6
513	20230629	112400	185342150	4070	4070	4070	4070	0
514	20230629	112300	185342150	4070	4070	4070	4070	0
515	20230629	112200	185342150	4070	4070	4070	4070	14
516	20230629	112100	185285170	4070	4075	4075	4070	235
517	20230629	112000	184328715	4080	4080	4080	4080	13
518	20230629	111900	184275675	4080	4080	4080	4080	12
519	20230629	111800	184226715	4065	4065	4065	4065	500
520	20230629	111700	182194215	4065	4065	4065	4065	9
521	20230629	111600	182157630	4070	4070	4070	4070	0
522	20230629	111500	182157630	4070	4070	4070	4070	1
523	20230629	111400	182153560	4070	4070	4070	4070	11
524	20230629	111300	182108790	4070	4070	4070	4070	93
525	20230629	111200	181730280	4070	4070	4070	4070	0
526	20230629	111100	181730280	4070	4070	4070	4070	0
527	20230629	111000	181730280	4070	4070	4070	4070	10
528	20230629	110900	181689580	4065	4065	4065	4065	0
529	20230629	110800	181689580	4065	4065	4065	4065	0
530	20230629	110700	181689580	4065	4065	4065	4065	0
531	20230629	110600	181689580	4065	4065	4065	4065	600
532	20230629	110500	179250580	4065	4065	4065	4065	0
533	20230629	110400	179250580	4065	4075	4075	4065	1200
534	20230629	110300	174368635	4080	4085	4085	4080	6
535	20230629	110200	174344130	4085	4075	4085	4070	1411
536	20230629	110100	168598160	4075	4075	4075	4075	0
537	20230629	110000	168598160	4075	4075	4075	4075	0
538	20230629	105900	168598160	4075	4075	4075	4075	0
539	20230629	105800	168598160	4075	4085	4085	4075	270
540	20230629	105700	167497710	4085	4085	4085	4085	20
541	20230629	105600	167416010	4075	4075	4075	4075	1152
542	20230629	105500	162721610	4080	4080	4080	4080	0
543	20230629	105400	162721610	4080	4080	4080	4080	7
544	20230629	105300	162693050	4080	4080	4080	4080	0
545	20230629	105200	162693050	4080	4080	4080	4080	0
546	20230629	105100	162693050	4080	4080	4080	4075	57
547	20230629	105000	162460600	4080	4085	4085	4080	3023
548	20230629	104900	150124880	4085	4085	4085	4085	146
549	20230629	104800	149528470	4085	4085	4085	4085	195
550	20230629	104700	148731895	4085	4085	4085	4085	21
551	20230629	104600	148646110	4090	4090	4090	4090	3
552	20230629	104500	148633840	4090	4090	4090	4090	2
553	20230629	104400	148625660	4095	4085	4095	4080	918
554	20230629	104300	144876830	4085	4085	4085	4085	0
555	20230629	104200	144876830	4085	4085	4085	4085	123
556	20230629	104100	144374375	4085	4095	4095	4085	772
557	20230629	104000	141220275	4095	4090	4095	4090	82
558	20230629	103900	140884790	4090	4090	4090	4090	0
559	20230629	103800	140884790	4090	4090	4090	4090	100
560	20230629	103700	140475790	4085	4085	4085	4085	548
561	20230629	103600	138237210	4090	4090	4090	4085	352
562	20230629	103500	136799030	4105	4105	4105	4105	0
563	20230629	103400	136799030	4105	4105	4105	4105	0
564	20230629	103300	136799030	4105	4105	4105	4105	0
565	20230629	103200	136799030	4105	4105	4105	4105	0
566	20230629	103100	136799030	4105	4105	4105	4105	1
567	20230629	103000	136794925	4105	4105	4105	4105	1
568	20230629	102900	136790820	4085	4085	4085	4085	0
569	20230629	102800	136790820	4085	4100	4100	4085	623
570	20230629	102700	134244230	4100	4100	4100	4100	23
571	20230629	102600	134149930	4100	4100	4100	4100	206
572	20230629	102500	133305330	4100	4100	4100	4100	0
573	20230629	102400	133305330	4100	4100	4100	4100	0
574	20230629	102300	133305330	4100	4080	4100	4080	3
575	20230629	102200	133293050	4080	4100	4100	4080	247
576	20230629	102100	132284970	4080	4095	4095	4080	2400
577	20230629	102000	122475225	4095	4105	4105	4095	25
578	20230629	101900	122372840	4105	4105	4105	4105	0
579	20230629	101800	122372840	4105	4105	4105	4105	0
580	20230629	101700	122372840	4105	4105	4105	4105	184
581	20230629	101600	121617520	4090	4095	4095	4090	152
582	20230629	101500	120995595	4095	4090	4095	4090	9
583	20230629	101400	120958780	4095	4105	4105	4095	2359
584	20230629	101300	111293925	4105	4105	4105	4105	5
585	20230629	101200	111273400	4105	4105	4105	4105	0
586	20230629	101100	111273400	4105	4105	4105	4105	0
587	20230629	101000	111273400	4105	4105	4105	4105	449
588	20230629	100900	109430255	4105	4105	4105	4105	352
589	20230629	100800	107985295	4110	4105	4110	4105	202
590	20230629	100700	107156075	4100	4105	4110	4100	6273
591	20230629	100600	81430510	4110	4110	4110	4110	23
592	20230629	100500	81335980	4110	4110	4110	4110	1
593	20230629	100400	81331870	4115	4115	4115	4115	118
594	20230629	100300	80846300	4110	4110	4110	4110	32
595	20230629	100200	80714780	4105	4110	4110	4105	92
596	20230629	100100	80336885	4110	4110	4110	4110	0
597	20230629	100000	80336885	4110	4110	4110	4110	30
598	20230629	095900	80213585	4115	4115	4115	4115	1
599	20230629	095800	80209470	4115	4115	4115	4115	0
600	20230629	095700	80209470	4115	4115	4115	4115	9
601	20230629	095600	80172435	4115	4115	4115	4115	0
602	20230629	095500	80172435	4115	4115	4115	4115	2
603	20230629	095400	80164205	4110	4110	4110	4110	0
604	20230629	095300	80164205	4110	4110	4110	4110	0
605	20230629	095200	80164205	4110	4110	4110	4110	10
606	20230629	095100	80123105	4115	4115	4115	4115	0
607	20230629	095000	80123105	4115	4115	4115	4115	0
608	20230629	094900	80123105	4115	4115	4115	4115	2
609	20230629	094800	80114875	4105	4105	4105	4105	5
610	20230629	094700	80094350	4105	4105	4105	4105	0
611	20230629	094600	80094350	4105	4105	4105	4105	930
612	20230629	094500	76276700	4105	4105	4105	4105	830
613	20230629	094400	72869550	4110	4110	4110	4110	170
614	20230629	094300	72170850	4110	4110	4110	4110	1
615	20230629	094200	72166740	4115	4110	4115	4110	405
616	20230629	094100	70502185	4110	4115	4115	4110	9
617	20230629	094000	70465190	4115	4115	4115	4115	0
618	20230629	093900	70465190	4115	4115	4115	4115	50
619	20230629	093800	70259440	4115	4115	4115	4115	0
620	20230629	093700	70259440	4115	4115	4115	4115	55
621	20230629	093600	70033115	4115	4115	4115	4115	2
622	20230629	093500	70024885	4115	4110	4115	4110	75
623	20230629	093400	69716510	4110	4110	4110	4110	408
624	20230629	093300	68039630	4110	4110	4110	4110	123
625	20230629	093200	67534100	4115	4115	4115	4115	0
626	20230629	093100	67534100	4115	4105	4115	4105	101
627	20230629	093000	67119485	4105	4110	4110	4105	443
628	20230629	092900	65300960	4100	4100	4100	4100	0
629	20230629	092800	65300960	4100	4100	4100	4100	85
630	20230629	092700	64952460	4100	4095	4100	4095	236
631	20230629	092600	63985860	4095	4100	4100	4095	1473
632	20230629	092500	57950905	4100	4105	4105	4100	1376
633	20230629	092400	52302650	4105	4110	4110	4105	563
634	20230629	092300	49991285	4110	4115	4115	4110	522
635	20230629	092200	47845860	4115	4115	4115	4115	0
636	20230629	092100	47845860	4115	4115	4115	4115	160
637	20230629	092000	47187460	4110	4105	4110	4105	3056
638	20230629	091900	34642315	4105	4105	4105	4105	8
639	20230629	091800	34609475	4105	4115	4115	4105	2594
640	20230629	091700	23949555	4115	4120	4120	4115	2547
641	20230629	091600	13463565	4120	4125	4125	4120	298
642	20230629	091500	12235215	4125	4125	4125	4125	114
643	20230629	091400	11764965	4125	4125	4125	4125	1
644	20230629	091300	11760840	4120	4120	4120	4120	0
645	20230629	091200	11760840	4120	4120	4120	4120	30
646	20230629	091100	11637240	4120	4125	4125	4120	3
647	20230629	091000	11624870	4125	4130	4130	4125	363
648	20230629	090900	10126705	4130	4130	4130	4130	136
649	20230629	090800	9565025	4130	4135	4135	4130	1302
650	20230629	090700	4182155	4135	4135	4135	4135	30
651	20230629	090600	4058105	4135	4135	4135	4135	65
652	20230629	090500	3789330	4135	4135	4140	4135	404
653	20230629	090400	2118780	4135	4140	4140	4135	45
654	20230629	090300	1932545	4140	4140	4140	4140	200
655	20230629	090200	1104545	4140	4140	4140	4140	100
656	20230629	090100	690545	4135	4135	4135	4135	0
657	20230629	090000	690545	4135	4135	4135	4135	167