KissMeData/187420/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	200500	178333535	4475	4475	4475	4475	306
3	20230629	200400	178333535	4475	4475	4475	4475	0
4	20230629	200300	178333535	4475	4475	4475	4475	0
5	20230629	200200	178333535	4475	4475	4475	4475	0
6	20230629	200100	178333535	4475	4475	4475	4475	0
7	20230629	200000	178333535	4475	4475	4475	4475	0
8	20230629	195900	178333535	4475	4475	4475	4475	0
9	20230629	195800	178333535	4475	4475	4475	4475	0
10	20230629	195700	178333535	4475	4475	4475	4475	0
11	20230629	195600	178333535	4475	4475	4475	4475	0
12	20230629	195500	178333535	4475	4475	4475	4475	0
13	20230629	195400	178333535	4475	4475	4475	4475	0
14	20230629	195300	178333535	4475	4475	4475	4475	0
15	20230629	195200	178333535	4475	4475	4475	4475	0
16	20230629	195100	178333535	4475	4475	4475	4475	0
17	20230629	195000	178333535	4475	4475	4475	4475	0
18	20230629	194900	178333535	4475	4475	4475	4475	0
19	20230629	194800	178333535	4475	4475	4475	4475	0
20	20230629	194700	178333535	4475	4475	4475	4475	0
21	20230629	194600	178333535	4475	4475	4475	4475	0
22	20230629	194500	178333535	4475	4475	4475	4475	0
23	20230629	194400	178333535	4475	4475	4475	4475	0
24	20230629	194300	178333535	4475	4475	4475	4475	0
25	20230629	194200	178333535	4475	4475	4475	4475	0
26	20230629	194100	178333535	4475	4475	4475	4475	0
27	20230629	194000	178333535	4475	4475	4475	4475	0
28	20230629	193900	178333535	4475	4475	4475	4475	0
29	20230629	193800	178333535	4475	4475	4475	4475	0
30	20230629	193700	178333535	4475	4475	4475	4475	0
31	20230629	193600	178333535	4475	4475	4475	4475	0
32	20230629	193500	178333535	4475	4475	4475	4475	306
33	20230629	193400	178333535	4475	4475	4475	4475	0
34	20230629	193300	178333535	4475	4475	4475	4475	0
35	20230629	193200	178333535	4475	4475	4475	4475	0
36	20230629	193100	178333535	4475	4475	4475	4475	0
37	20230629	193000	178333535	4475	4475	4475	4475	0
38	20230629	192900	178333535	4475	4475	4475	4475	0
39	20230629	192800	178333535	4475	4475	4475	4475	0
40	20230629	192700	178333535	4475	4475	4475	4475	0
41	20230629	192600	178333535	4475	4475	4475	4475	0
42	20230629	192500	178333535	4475	4475	4475	4475	0
43	20230629	192400	178333535	4475	4475	4475	4475	0
44	20230629	192300	178333535	4475	4475	4475	4475	0
45	20230629	192200	178333535	4475	4475	4475	4475	0
46	20230629	192100	178333535	4475	4475	4475	4475	0
47	20230629	192000	178333535	4475	4475	4475	4475	0
48	20230629	191900	178333535	4475	4475	4475	4475	0
49	20230629	191800	178333535	4475	4475	4475	4475	0
50	20230629	191700	178333535	4475	4475	4475	4475	0
51	20230629	191600	178333535	4475	4475	4475	4475	0
52	20230629	191500	178333535	4475	4475	4475	4475	0
53	20230629	191400	178333535	4475	4475	4475	4475	0
54	20230629	191300	178333535	4475	4475	4475	4475	0
55	20230629	191200	178333535	4475	4475	4475	4475	0
56	20230629	191100	178333535	4475	4475	4475	4475	0
57	20230629	191000	178333535	4475	4475	4475	4475	0
58	20230629	190900	178333535	4475	4475	4475	4475	0
59	20230629	190800	178333535	4475	4475	4475	4475	0
60	20230629	190700	178333535	4475	4475	4475	4475	0
61	20230629	190600	178333535	4475	4475	4475	4475	0
62	20230629	190500	178333535	4475	4475	4475	4475	306
63	20230629	190400	178333535	4475	4475	4475	4475	0
64	20230629	190300	178333535	4475	4475	4475	4475	0
65	20230629	190200	178333535	4475	4475	4475	4475	0
66	20230629	190100	178333535	4475	4475	4475	4475	0
67	20230629	190000	178333535	4475	4475	4475	4475	0
68	20230629	185900	178333535	4475	4475	4475	4475	0
69	20230629	185800	178333535	4475	4475	4475	4475	0
70	20230629	185700	178333535	4475	4475	4475	4475	0
71	20230629	185600	178333535	4475	4475	4475	4475	0
72	20230629	185500	178333535	4475	4475	4475	4475	0
73	20230629	185400	178333535	4475	4475	4475	4475	0
74	20230629	185300	178333535	4475	4475	4475	4475	0
75	20230629	185200	178333535	4475	4475	4475	4475	0
76	20230629	185100	178333535	4475	4475	4475	4475	0
77	20230629	185000	178333535	4475	4475	4475	4475	0
78	20230629	184900	178333535	4475	4475	4475	4475	0
79	20230629	184800	178333535	4475	4475	4475	4475	0
80	20230629	184700	178333535	4475	4475	4475	4475	0
81	20230629	184600	178333535	4475	4475	4475	4475	0
82	20230629	184500	178333535	4475	4475	4475	4475	0
83	20230629	184400	178333535	4475	4475	4475	4475	0
84	20230629	184300	178333535	4475	4475	4475	4475	0
85	20230629	184200	178333535	4475	4475	4475	4475	0
86	20230629	184100	178333535	4475	4475	4475	4475	0
87	20230629	184000	178333535	4475	4475	4475	4475	0
88	20230629	183900	178333535	4475	4475	4475	4475	0
89	20230629	183800	178333535	4475	4475	4475	4475	0
90	20230629	183700	178333535	4475	4475	4475	4475	0
91	20230629	183600	178333535	4475	4475	4475	4475	0
92	20230629	183500	178333535	4475	4475	4475	4475	306
93	20230629	183400	178333535	4475	4475	4475	4475	0
94	20230629	183300	178333535	4475	4475	4475	4475	0
95	20230629	183200	178333535	4475	4475	4475	4475	0
96	20230629	183100	178333535	4475	4475	4475	4475	0
97	20230629	183000	178333535	4475	4475	4475	4475	0
98	20230629	182900	178333535	4475	4475	4475	4475	0
99	20230629	182800	178333535	4475	4475	4475	4475	0
100	20230629	182700	178333535	4475	4475	4475	4475	0
101	20230629	182600	178333535	4475	4475	4475	4475	0
102	20230629	182500	178333535	4475	4475	4475	4475	0
103	20230629	182400	178333535	4475	4475	4475	4475	0
104	20230629	182300	178333535	4475	4475	4475	4475	0
105	20230629	182200	178333535	4475	4475	4475	4475	0
106	20230629	182100	178333535	4475	4475	4475	4475	0
107	20230629	182000	178333535	4475	4475	4475	4475	0
108	20230629	181900	178333535	4475	4475	4475	4475	0
109	20230629	181800	178333535	4475	4475	4475	4475	0
110	20230629	181700	178333535	4475	4475	4475	4475	0
111	20230629	181600	178333535	4475	4475	4475	4475	0
112	20230629	181500	178333535	4475	4475	4475	4475	0
113	20230629	181400	178333535	4475	4475	4475	4475	0
114	20230629	181300	178333535	4475	4475	4475	4475	0
115	20230629	181200	178333535	4475	4475	4475	4475	0
116	20230629	181100	178333535	4475	4475	4475	4475	0
117	20230629	181000	178333535	4475	4475	4475	4475	0
118	20230629	180900	178333535	4475	4475	4475	4475	0
119	20230629	180800	178333535	4475	4475	4475	4475	0
120	20230629	180700	178333535	4475	4475	4475	4475	0
121	20230629	180600	178333535	4475	4475	4475	4475	0
122	20230629	180500	178333535	4475	4475	4475	4475	306
123	20230629	180400	178333535	4475	4475	4475	4475	0
124	20230629	180300	178333535	4475	4475	4475	4475	0
125	20230629	180200	178333535	4475	4475	4475	4475	0
126	20230629	180100	178333535	4475	4475	4475	4475	0
127	20230629	180000	178333535	4475	4475	4475	4475	0
128	20230629	175900	178333535	4475	4475	4475	4475	0
129	20230629	175800	178333535	4475	4475	4475	4475	0
130	20230629	175700	178333535	4475	4475	4475	4475	0
131	20230629	175600	178333535	4475	4475	4475	4475	0
132	20230629	175500	178333535	4475	4475	4475	4475	0
133	20230629	175400	178333535	4475	4475	4475	4475	0
134	20230629	175300	178333535	4475	4475	4475	4475	0
135	20230629	175200	178333535	4475	4475	4475	4475	0
136	20230629	175100	178333535	4475	4475	4475	4475	0
137	20230629	175000	178333535	4475	4475	4475	4475	0
138	20230629	174900	178333535	4475	4475	4475	4475	0
139	20230629	174800	178333535	4475	4475	4475	4475	0
140	20230629	174700	178333535	4475	4475	4475	4475	0
141	20230629	174600	178333535	4475	4475	4475	4475	0
142	20230629	174500	178333535	4475	4475	4475	4475	0
143	20230629	174400	178333535	4475	4475	4475	4475	0
144	20230629	174300	178333535	4475	4475	4475	4475	0
145	20230629	174200	178333535	4475	4475	4475	4475	0
146	20230629	174100	178333535	4475	4475	4475	4475	0
147	20230629	174000	178333535	4475	4475	4475	4475	0
148	20230629	173900	178333535	4475	4475	4475	4475	0
149	20230629	173800	178333535	4475	4475	4475	4475	0
150	20230629	173700	178333535	4475	4475	4475	4475	0
151	20230629	173600	178333535	4475	4475	4475	4475	0
152	20230629	173500	178333535	4475	4475	4475	4475	306
153	20230629	173400	178333535	4475	4475	4475	4475	0
154	20230629	173300	178333535	4475	4475	4475	4475	0
155	20230629	173200	178333535	4475	4475	4475	4475	0
156	20230629	173100	178333535	4475	4475	4475	4475	0
157	20230629	173000	178333535	4475	4475	4475	4475	0
158	20230629	172900	178333535	4475	4475	4475	4475	0
159	20230629	172800	178333535	4475	4475	4475	4475	0
160	20230629	172700	178333535	4475	4475	4475	4475	0
161	20230629	172600	178333535	4475	4475	4475	4475	0
162	20230629	172500	178333535	4475	4475	4475	4475	0
163	20230629	172400	178333535	4475	4475	4475	4475	0
164	20230629	172300	178333535	4475	4475	4475	4475	0
165	20230629	172200	178333535	4475	4475	4475	4475	0
166	20230629	172100	178333535	4475	4475	4475	4475	0
167	20230629	172000	178333535	4475	4475	4475	4475	0
168	20230629	171900	178333535	4475	4475	4475	4475	0
169	20230629	171800	178333535	4475	4475	4475	4475	0
170	20230629	171700	178333535	4475	4475	4475	4475	0
171	20230629	171600	178333535	4475	4475	4475	4475	0
172	20230629	171500	178333535	4475	4475	4475	4475	0
173	20230629	171400	178333535	4475	4475	4475	4475	0
174	20230629	171300	178333535	4475	4475	4475	4475	0
175	20230629	171200	178333535	4475	4475	4475	4475	0
176	20230629	171100	178333535	4475	4475	4475	4475	0
177	20230629	171000	178333535	4475	4475	4475	4475	0
178	20230629	170900	178333535	4475	4475	4475	4475	0
179	20230629	170800	178333535	4475	4475	4475	4475	0
180	20230629	170700	178333535	4475	4475	4475	4475	0
181	20230629	170600	178333535	4475	4475	4475	4475	0
182	20230629	170500	178333535	4475	4475	4475	4475	306
183	20230629	170400	178333535	4475	4475	4475	4475	0
184	20230629	170300	178333535	4475	4475	4475	4475	0
185	20230629	170200	178333535	4475	4475	4475	4475	0
186	20230629	170100	178333535	4475	4475	4475	4475	0
187	20230629	170000	178333535	4475	4475	4475	4475	0
188	20230629	165900	178333535	4475	4475	4475	4475	0
189	20230629	165800	178333535	4475	4475	4475	4475	0
190	20230629	165700	178333535	4475	4475	4475	4475	0
191	20230629	165600	178333535	4475	4475	4475	4475	0
192	20230629	165500	178333535	4475	4475	4475	4475	0
193	20230629	165400	178333535	4475	4475	4475	4475	0
194	20230629	165300	178333535	4475	4475	4475	4475	0
195	20230629	165200	178333535	4475	4475	4475	4475	0
196	20230629	165100	178333535	4475	4475	4475	4475	0
197	20230629	165000	178333535	4475	4475	4475	4475	0
198	20230629	164900	178333535	4475	4475	4475	4475	0
199	20230629	164800	178333535	4475	4475	4475	4475	0
200	20230629	164700	178333535	4475	4475	4475	4475	0
201	20230629	164600	178333535	4475	4475	4475	4475	0
202	20230629	164500	178333535	4475	4475	4475	4475	0
203	20230629	164400	178333535	4475	4475	4475	4475	0
204	20230629	164300	178333535	4475	4475	4475	4475	0
205	20230629	164200	178333535	4475	4475	4475	4475	0
206	20230629	164100	178333535	4475	4475	4475	4475	0
207	20230629	164000	178333535	4475	4475	4475	4475	0
208	20230629	163900	178333535	4475	4475	4475	4475	0
209	20230629	163800	178333535	4475	4475	4475	4475	0
210	20230629	163700	178333535	4475	4475	4475	4475	0
211	20230629	163600	178333535	4475	4475	4475	4475	0
212	20230629	163500	178333535	4475	4475	4475	4475	306
213	20230629	163400	178333535	4475	4475	4475	4475	0
214	20230629	163300	178333535	4475	4475	4475	4475	0
215	20230629	163200	178333535	4475	4475	4475	4475	0
216	20230629	163100	178333535	4475	4475	4475	4475	0
217	20230629	163000	178333535	4475	4475	4475	4475	0
218	20230629	162900	178333535	4475	4475	4475	4475	0
219	20230629	162800	178333535	4475	4475	4475	4475	0
220	20230629	162700	178333535	4475	4475	4475	4475	0
221	20230629	162600	178333535	4475	4475	4475	4475	0
222	20230629	162500	178333535	4475	4475	4475	4475	0
223	20230629	162400	178333535	4475	4475	4475	4475	0
224	20230629	162300	178333535	4475	4475	4475	4475	0
225	20230629	162200	178333535	4475	4475	4475	4475	0
226	20230629	162100	178333535	4475	4475	4475	4475	0
227	20230629	162000	178333535	4475	4475	4475	4475	0
228	20230629	161900	178333535	4475	4475	4475	4475	0
229	20230629	161800	178333535	4475	4475	4475	4475	0
230	20230629	161700	178333535	4475	4475	4475	4475	0
231	20230629	161600	178333535	4475	4475	4475	4475	0
232	20230629	161500	178333535	4475	4475	4475	4475	0
233	20230629	161400	178333535	4475	4475	4475	4475	0
234	20230629	161300	178333535	4475	4475	4475	4475	0
235	20230629	161200	178333535	4475	4475	4475	4475	0
236	20230629	161100	178333535	4475	4475	4475	4475	0
237	20230629	161000	178333535	4475	4475	4475	4475	0
238	20230629	160900	178333535	4475	4475	4475	4475	0
239	20230629	160800	178333535	4475	4475	4475	4475	0
240	20230629	160700	178333535	4475	4475	4475	4475	0
241	20230629	160600	178333535	4475	4475	4475	4475	0
242	20230629	160500	178333535	4475	4475	4475	4475	306
243	20230629	160400	178333535	4475	4475	4475	4475	0
244	20230629	160300	178333535	4475	4475	4475	4475	0
245	20230629	160200	178333535	4475	4475	4475	4475	0
246	20230629	160100	178333535	4475	4475	4475	4475	0
247	20230629	160000	178333535	4475	4475	4475	4475	0
248	20230629	155900	178333535	4475	4475	4475	4475	0
249	20230629	155800	178333535	4475	4475	4475	4475	0
250	20230629	155700	178333535	4475	4475	4475	4475	0
251	20230629	155600	178333535	4475	4475	4475	4475	0
252	20230629	155500	178333535	4475	4475	4475	4475	0
253	20230629	155400	178333535	4475	4475	4475	4475	0
254	20230629	155300	178333535	4475	4475	4475	4475	0
255	20230629	155200	178333535	4475	4475	4475	4475	0
256	20230629	155100	178333535	4475	4475	4475	4475	0
257	20230629	155000	178333535	4475	4475	4475	4475	0
258	20230629	154900	178333535	4475	4475	4475	4475	0
259	20230629	154800	178333535	4475	4475	4475	4475	0
260	20230629	154700	178333535	4475	4475	4475	4475	0
261	20230629	154600	178333535	4475	4475	4475	4475	0
262	20230629	154500	178333535	4475	4475	4475	4475	0
263	20230629	154400	178333535	4475	4475	4475	4475	0
264	20230629	154300	178333535	4475	4475	4475	4475	0
265	20230629	154200	178333535	4475	4475	4475	4475	0
266	20230629	154100	178333535	4475	4475	4475	4475	0
267	20230629	154000	178333535	4475	4475	4475	4475	0
268	20230629	153900	178333535	4475	4475	4475	4475	0
269	20230629	153800	178333535	4475	4475	4475	4475	0
270	20230629	153700	178333535	4475	4475	4475	4475	0
271	20230629	153600	178333535	4475	4475	4475	4475	0
272	20230629	153500	178333535	4475	4475	4475	4475	306
273	20230629	153400	178333535	4475	4475	4475	4475	0
274	20230629	153300	178333535	4475	4475	4475	4475	0
275	20230629	153200	178333535	4475	4475	4475	4475	0
276	20230629	153100	178333535	4475	4475	4475	4475	0
277	20230629	153000	178333535	4475	4475	4475	4475	306
278	20230629	152900	176964185	4475	4475	4475	4475	0
279	20230629	152800	176964185	4475	4475	4475	4475	0
280	20230629	152700	176964185	4475	4475	4475	4475	0
281	20230629	152600	176964185	4475	4475	4475	4475	0
282	20230629	152500	176964185	4475	4475	4475	4475	0
283	20230629	152400	176964185	4475	4475	4475	4475	0
284	20230629	152300	176964185	4475	4475	4475	4475	0
285	20230629	152200	176964185	4475	4475	4475	4475	0
286	20230629	152100	176964185	4475	4475	4475	4475	0
287	20230629	152000	176964185	4475	4475	4475	4475	0
288	20230629	151900	176964185	4475	4470	4475	4470	2
289	20230629	151800	176955240	4475	4475	4475	4475	0
290	20230629	151700	176955240	4475	4475	4475	4475	0
291	20230629	151600	176955240	4475	4475	4475	4475	0
292	20230629	151500	176955240	4475	4475	4475	4475	0
293	20230629	151400	176955240	4475	4475	4475	4475	2
294	20230629	151300	176946290	4445	4460	4460	4445	1945
295	20230629	151200	168300560	4475	4470	4475	4470	60
296	20230629	151100	168032305	4475	4475	4475	4475	0
297	20230629	151000	168032305	4475	4475	4475	4475	1
298	20230629	150900	168027830	4470	4470	4470	4470	1
299	20230629	150800	168023360	4475	4470	4475	4470	1084
300	20230629	150700	163172870	4475	4475	4475	4475	0
301	20230629	150600	163172870	4475	4475	4475	4475	0
302	20230629	150500	163172870	4475	4475	4475	4475	1
303	20230629	150400	163168395	4480	4480	4480	4480	0
304	20230629	150300	163168395	4480	4480	4480	4480	0
305	20230629	150200	163168395	4480	4480	4480	4480	1
306	20230629	150100	163163915	4475	4475	4475	4475	0
307	20230629	150000	163163915	4475	4475	4475	4475	1
308	20230629	145900	163159440	4480	4475	4480	4455	14
309	20230629	145800	163096935	4475	4475	4475	4475	4
310	20230629	145700	163079035	4480	4480	4480	4480	2
311	20230629	145600	163070075	4480	4480	4480	4480	2
312	20230629	145500	163061115	4480	4480	4480	4480	4
313	20230629	145400	163043195	4480	4480	4480	4480	0
314	20230629	145300	163043195	4480	4480	4480	4480	0
315	20230629	145200	163043195	4480	4475	4480	4475	6
316	20230629	145100	163016335	4475	4480	4480	4475	5
317	20230629	145000	162993940	4480	4480	4480	4480	6
318	20230629	144900	162967060	4480	4480	4480	4480	4
319	20230629	144800	162949140	4480	4480	4480	4480	2
320	20230629	144700	162940180	4480	4480	4480	4480	0
321	20230629	144600	162940180	4480	4480	4480	4480	0
322	20230629	144500	162940180	4480	4480	4480	4480	0
323	20230629	144400	162940180	4480	4480	4480	4480	0
324	20230629	144300	162940180	4480	4480	4480	4480	0
325	20230629	144200	162940180	4480	4480	4480	4480	100
326	20230629	144100	162492180	4480	4480	4480	4480	0
327	20230629	144000	162492180	4480	4480	4480	4480	0
328	20230629	143900	162492180	4480	4480	4480	4480	0
329	20230629	143800	162492180	4480	4480	4480	4480	0
330	20230629	143700	162492180	4480	4480	4480	4480	1
331	20230629	143600	162487700	4470	4470	4470	4470	1
332	20230629	143500	162483230	4475	4445	4475	4445	2567
333	20230629	143400	151066705	4445	4445	4445	4445	0
334	20230629	143300	151066705	4445	4445	4445	4445	2
335	20230629	143200	151057815	4445	4445	4445	4445	2
336	20230629	143100	151048925	4430	4430	4430	4430	0
337	20230629	143000	151048925	4430	4430	4430	4430	0
338	20230629	142900	151048925	4430	4430	4430	4430	0
339	20230629	142800	151048925	4430	4430	4430	4430	0
340	20230629	142700	151048925	4430	4430	4430	4430	0
341	20230629	142600	151048925	4430	4430	4430	4430	0
342	20230629	142500	151048925	4430	4435	4435	4430	90
343	20230629	142400	150650200	4445	4445	4445	4445	0
344	20230629	142300	150650200	4445	4445	4445	4445	0
345	20230629	142200	150650200	4445	4445	4445	4445	5
346	20230629	142100	150627975	4445	4445	4445	4445	0
347	20230629	142000	150627975	4445	4445	4445	4445	1
348	20230629	141900	150623530	4430	4430	4430	4430	0
349	20230629	141800	150623530	4430	4430	4430	4430	0
350	20230629	141700	150623530	4430	4430	4430	4430	579
351	20230629	141600	148058560	4445	4445	4445	4445	0
352	20230629	141500	148058560	4445	4445	4445	4445	1
353	20230629	141400	148054115	4430	4430	4430	4430	0
354	20230629	141300	148054115	4430	4430	4430	4430	0
355	20230629	141200	148054115	4430	4430	4430	4430	0
356	20230629	141100	148054115	4430	4430	4430	4430	0
357	20230629	141000	148054115	4430	4430	4430	4430	0
358	20230629	140900	148054115	4430	4430	4430	4430	0
359	20230629	140800	148054115	4430	4430	4430	4430	0
360	20230629	140700	148054115	4430	4430	4430	4430	5
361	20230629	140600	148031965	4430	4430	4430	4430	50
362	20230629	140500	147810465	4430	4430	4430	4430	30
363	20230629	140400	147677565	4430	4430	4430	4430	50
364	20230629	140300	147456065	4430	4430	4445	4430	1002
365	20230629	140200	143017190	4430	4430	4430	4430	500
366	20230629	140100	140802190	4445	4445	4445	4445	22
367	20230629	140000	140704400	4450	4450	4450	4450	0
368	20230629	135900	140704400	4450	4450	4450	4450	0
369	20230629	135800	140704400	4450	4450	4450	4450	0
370	20230629	135700	140704400	4450	4450	4450	4450	0
371	20230629	135600	140704400	4450	4450	4450	4450	0
372	20230629	135500	140704400	4450	4445	4450	4445	1121
373	20230629	135400	135720900	4450	4450	4450	4450	0
374	20230629	135300	135720900	4450	4450	4450	4450	0
375	20230629	135200	135720900	4450	4450	4450	4450	0
376	20230629	135100	135720900	4450	4450	4450	4450	0
377	20230629	135000	135720900	4450	4450	4450	4450	0
378	20230629	134900	135720900	4450	4450	4450	4450	0
379	20230629	134800	135720900	4450	4450	4450	4450	0
380	20230629	134700	135720900	4450	4450	4450	4450	0
381	20230629	134600	135720900	4450	4450	4450	4450	0
382	20230629	134500	135720900	4450	4450	4450	4450	0
383	20230629	134400	135720900	4450	4450	4450	4450	0
384	20230629	134300	135720900	4450	4450	4450	4450	0
385	20230629	134200	135720900	4450	4450	4450	4450	0
386	20230629	134100	135720900	4450	4440	4450	4440	4
387	20230629	134000	135703130	4445	4445	4445	4445	0
388	20230629	133900	135703130	4445	4445	4445	4445	10
389	20230629	133800	135658680	4445	4445	4445	4445	0
390	20230629	133700	135658680	4445	4445	4445	4445	100
391	20230629	133600	135214180	4445	4440	4445	4440	50
392	20230629	133500	134991960	4440	4440	4440	4440	0
393	20230629	133400	134991960	4440	4440	4440	4440	60
394	20230629	133300	134725560	4445	4445	4445	4445	0
395	20230629	133200	134725560	4445	4445	4445	4445	0
396	20230629	133100	134725560	4445	4445	4445	4445	0
397	20230629	133000	134725560	4445	4445	4445	4445	0
398	20230629	132900	134725560	4445	4445	4445	4445	0
399	20230629	132800	134725560	4445	4445	4445	4445	0
400	20230629	132700	134725560	4445	4445	4445	4445	0
401	20230629	132600	134725560	4445	4445	4445	4445	1
402	20230629	132500	134721115	4420	4420	4420	4420	116
403	20230629	132400	134208395	4445	4445	4445	4445	0
404	20230629	132300	134208395	4445	4445	4445	4445	0
405	20230629	132200	134208395	4445	4445	4445	4445	0
406	20230629	132100	134208395	4445	4445	4445	4445	0
407	20230629	132000	134208395	4445	4445	4445	4445	0
408	20230629	131900	134208395	4445	4445	4445	4445	0
409	20230629	131800	134208395	4445	4445	4445	4445	0
410	20230629	131700	134208395	4445	4445	4445	4445	0
411	20230629	131600	134208395	4445	4445	4445	4445	1
412	20230629	131500	134203950	4440	4440	4440	4440	225
413	20230629	131400	133204950	4440	4440	4440	4440	0
414	20230629	131300	133204950	4440	4440	4440	4440	0
415	20230629	131200	133204950	4440	4440	4440	4440	1
416	20230629	131100	133200510	4440	4440	4440	4440	0
417	20230629	131000	133200510	4440	4440	4440	4440	0
418	20230629	130900	133200510	4440	4440	4440	4440	0
419	20230629	130800	133200510	4440	4440	4440	4440	0
420	20230629	130700	133200510	4440	4440	4440	4440	0
421	20230629	130600	133200510	4440	4440	4440	4440	0
422	20230629	130500	133200510	4440	4440	4440	4440	0
423	20230629	130400	133200510	4440	4440	4440	4425	232
424	20230629	130300	132173880	4425	4425	4425	4425	0
425	20230629	130200	132173880	4425	4425	4425	4425	0
426	20230629	130100	132173880	4425	4425	4425	4425	0
427	20230629	130000	132173880	4425	4425	4425	4425	0
428	20230629	125900	132173880	4425	4425	4425	4425	0
429	20230629	125800	132173880	4425	4425	4425	4425	0
430	20230629	125700	132173880	4425	4435	4435	4425	556
431	20230629	125600	129712905	4445	4445	4445	4445	0
432	20230629	125500	129712905	4445	4445	4445	4445	0
433	20230629	125400	129712905	4445	4445	4445	4445	0
434	20230629	125300	129712905	4445	4445	4445	4445	0
435	20230629	125200	129712905	4445	4445	4445	4445	0
436	20230629	125100	129712905	4445	4445	4445	4445	1
437	20230629	125000	129708460	4435	4435	4435	4435	100
438	20230629	124900	129264960	4450	4450	4450	4450	0
439	20230629	124800	129264960	4450	4450	4450	4450	0
440	20230629	124700	129264960	4450	4450	4450	4450	0
441	20230629	124600	129264960	4450	4450	4450	4450	0
442	20230629	124500	129264960	4450	4450	4450	4450	0
443	20230629	124400	129264960	4450	4450	4450	4450	0
444	20230629	124300	129264960	4450	4450	4450	4450	0
445	20230629	124200	129264960	4450	4450	4450	4450	0
446	20230629	124100	129264960	4450	4450	4450	4450	0
447	20230629	124000	129264960	4450	4450	4450	4450	0
448	20230629	123900	129264960	4450	4450	4450	4450	0
449	20230629	123800	129264960	4450	4450	4450	4450	0
450	20230629	123700	129264960	4450	4445	4450	4445	100
451	20230629	123600	128820010	4450	4450	4450	4450	0
452	20230629	123500	128820010	4450	4450	4450	4450	0
453	20230629	123400	128820010	4450	4450	4450	4450	0
454	20230629	123300	128820010	4450	4450	4450	4450	0
455	20230629	123200	128820010	4450	4450	4450	4450	0
456	20230629	123100	128820010	4450	4450	4450	4450	0
457	20230629	123000	128820010	4450	4450	4450	4450	0
458	20230629	122900	128820010	4450	4450	4450	4450	0
459	20230629	122800	128820010	4450	4450	4450	4450	0
460	20230629	122700	128820010	4450	4450	4450	4450	0
461	20230629	122600	128820010	4450	4450	4450	4450	0
462	20230629	122500	128820010	4450	4450	4450	4450	0
463	20230629	122400	128820010	4450	4425	4450	4425	151
464	20230629	122300	128151810	4435	4430	4435	4420	1994
465	20230629	122200	119313410	4420	4420	4420	4420	0
466	20230629	122100	119313410	4420	4425	4425	4420	1920
467	20230629	122000	110827005	4425	4425	4425	4425	0
468	20230629	121900	110827005	4425	4425	4425	4425	140
469	20230629	121800	110207505	4425	4425	4425	4425	0
470	20230629	121700	110207505	4425	4425	4425	4425	159
471	20230629	121600	109503930	4440	4440	4440	4440	0
472	20230629	121500	109503930	4440	4440	4440	4440	0
473	20230629	121400	109503930	4440	4440	4440	4440	0
474	20230629	121300	109503930	4440	4440	4440	4440	0
475	20230629	121200	109503930	4440	4440	4440	4440	1
476	20230629	121100	109499490	4425	4425	4425	4425	269
477	20230629	121000	108309165	4425	4430	4430	4425	110
478	20230629	120900	107822250	4435	4435	4435	4435	0
479	20230629	120800	107822250	4435	4435	4435	4435	0
480	20230629	120700	107822250	4435	4435	4435	4435	0
481	20230629	120600	107822250	4435	4435	4435	4435	0
482	20230629	120500	107822250	4435	4435	4435	4435	0
483	20230629	120400	107822250	4435	4435	4435	4435	0
484	20230629	120300	107822250	4435	4435	4435	4430	128
485	20230629	120200	107254855	4435	4435	4435	4435	0
486	20230629	120100	107254855	4435	4435	4435	4435	0
487	20230629	120000	107254855	4435	4435	4435	4435	0
488	20230629	115900	107254855	4435	4435	4435	4435	0
489	20230629	115800	107254855	4435	4435	4435	4435	0
490	20230629	115700	107254855	4435	4435	4435	4435	0
491	20230629	115600	107254855	4435	4435	4435	4435	43
492	20230629	115500	107064150	4440	4440	4440	4440	0
493	20230629	115400	107064150	4440	4440	4440	4440	0
494	20230629	115300	107064150	4440	4440	4440	4440	10
495	20230629	115200	107019750	4445	4445	4445	4445	0
496	20230629	115100	107019750	4445	4445	4445	4445	0
497	20230629	115000	107019750	4445	4445	4445	4445	3
498	20230629	114900	107006415	4445	4445	4445	4445	0
499	20230629	114800	107006415	4445	4445	4445	4445	1
500	20230629	114700	107001970	4435	4435	4435	4435	0
501	20230629	114600	107001970	4435	4435	4435	4435	0
502	20230629	114500	107001970	4435	4435	4435	4435	0
503	20230629	114400	107001970	4435	4435	4435	4435	0
504	20230629	114300	107001970	4435	4435	4435	4435	0
505	20230629	114200	107001970	4435	4435	4435	4435	10
506	20230629	114100	106957620	4445	4445	4445	4445	0
507	20230629	114000	106957620	4445	4445	4445	4445	1
508	20230629	113900	106953175	4445	4445	4445	4445	0
509	20230629	113800	106953175	4445	4445	4445	4445	0
510	20230629	113700	106953175	4445	4445	4445	4445	1800
511	20230629	113600	98952175	4445	4445	4445	4445	0
512	20230629	113500	98952175	4445	4445	4445	4445	0
513	20230629	113400	98952175	4445	4445	4445	4445	50
514	20230629	113300	98729925	4445	4445	4445	4445	0
515	20230629	113200	98729925	4445	4445	4445	4445	0
516	20230629	113100	98729925	4445	4445	4445	4445	1
517	20230629	113000	98725480	4435	4435	4435	4435	1
518	20230629	112900	98721045	4445	4445	4445	4445	1
519	20230629	112800	98716600	4435	4435	4435	4435	10
520	20230629	112700	98672250	4445	4445	4445	4445	0
521	20230629	112600	98672250	4445	4445	4445	4445	0
522	20230629	112500	98672250	4445	4440	4445	4440	230
523	20230629	112400	97651045	4440	4440	4440	4440	0
524	20230629	112300	97651045	4440	4440	4440	4440	0
525	20230629	112200	97651045	4440	4440	4440	4440	0
526	20230629	112100	97651045	4440	4440	4440	4440	50
527	20230629	112000	97429045	4440	4440	4440	4440	0
528	20230629	111900	97429045	4440	4440	4440	4440	0
529	20230629	111800	97429045	4440	4440	4440	4440	1
530	20230629	111700	97424605	4425	4425	4425	4425	0
531	20230629	111600	97424605	4425	4425	4425	4425	1
532	20230629	111500	97420180	4440	4440	4440	4440	0
533	20230629	111400	97420180	4440	4440	4440	4440	0
534	20230629	111300	97420180	4440	4440	4440	4440	0
535	20230629	111200	97420180	4440	4440	4440	4440	0
536	20230629	111100	97420180	4440	4440	4440	4440	0
537	20230629	111000	97420180	4440	4440	4440	4440	0
538	20230629	110900	97420180	4440	4440	4440	4440	0
539	20230629	110800	97420180	4440	4430	4440	4430	67
540	20230629	110700	97122710	4430	4435	4435	4430	70
541	20230629	110600	96812605	4430	4440	4440	4430	2
542	20230629	110500	96803735	4425	4425	4425	4425	154
543	20230629	110400	96122285	4430	4430	4430	4430	226
544	20230629	110300	95121105	4440	4440	4440	4440	0
545	20230629	110200	95121105	4440	4440	4440	4440	0
546	20230629	110100	95121105	4440	4435	4440	4435	23
547	20230629	110000	95019095	4435	4435	4435	4435	67
548	20230629	105900	94721950	4425	4425	4425	4425	0
549	20230629	105800	94721950	4425	4425	4425	4425	0
550	20230629	105700	94721950	4425	4425	4425	4425	0
551	20230629	105600	94721950	4425	4425	4425	4425	24
552	20230629	105500	94615750	4435	4435	4435	4435	0
553	20230629	105400	94615750	4435	4435	4435	4435	0
554	20230629	105300	94615750	4435	4435	4435	4435	0
555	20230629	105200	94615750	4435	4435	4435	4435	1
556	20230629	105100	94611315	4425	4425	4425	4425	0
557	20230629	105000	94611315	4425	4425	4425	4425	0
558	20230629	104900	94611315	4425	4425	4425	4425	0
559	20230629	104800	94611315	4425	4425	4425	4425	0
560	20230629	104700	94611315	4425	4425	4425	4425	0
561	20230629	104600	94611315	4425	4425	4425	4425	0
562	20230629	104500	94611315	4425	4430	4430	4425	101
563	20230629	104400	94164385	4430	4430	4430	4430	2136
564	20230629	104300	84701905	4430	4430	4430	4430	0
565	20230629	104200	84701905	4430	4430	4430	4430	20
566	20230629	104100	84613305	4435	4435	4435	4435	1
567	20230629	104000	84608870	4435	4435	4435	4435	308
568	20230629	103900	83242890	4445	4445	4445	4445	1
569	20230629	103800	83238445	4435	4435	4435	4435	0
570	20230629	103700	83238445	4435	4445	4445	4435	51
571	20230629	103600	83011760	4445	4440	4445	4440	253
572	20230629	103500	81888435	4445	4445	4445	4445	0
573	20230629	103400	81888435	4445	4445	4445	4445	0
574	20230629	103300	81888435	4445	4445	4445	4445	29
575	20230629	103200	81759530	4440	4440	4440	4440	29
576	20230629	103100	81630770	4445	4445	4445	4445	28
577	20230629	103000	81506310	4440	4440	4440	4440	0
578	20230629	102900	81506310	4440	4440	4440	4440	500
579	20230629	102800	79286310	4440	4440	4440	4440	0
580	20230629	102700	79286310	4440	4440	4440	4440	1
581	20230629	102600	79281870	4435	4435	4435	4435	6
582	20230629	102500	79255260	4430	4430	4430	4430	0
583	20230629	102400	79255260	4430	4430	4430	4430	0
584	20230629	102300	79255260	4430	4430	4430	4430	648
585	20230629	102200	76384620	4435	4435	4435	4435	107
586	20230629	102100	75910075	4435	4440	4440	4435	19
587	20230629	102000	75825770	4445	4445	4445	4445	46
588	20230629	101900	75621300	4445	4445	4445	4445	1
589	20230629	101800	75616855	4430	4430	4430	4430	854
590	20230629	101700	71833635	4435	4450	4450	4435	1970
591	20230629	101600	63096595	4450	4450	4450	4450	0
592	20230629	101500	63096595	4450	4450	4450	4450	0
593	20230629	101400	63096595	4450	4450	4450	4450	25
594	20230629	101300	62985345	4450	4450	4450	4450	0
595	20230629	101200	62985345	4450	4450	4450	4450	0
596	20230629	101100	62985345	4450	4450	4450	4450	0
597	20230629	101000	62985345	4450	4445	4450	4445	558
598	20230629	100900	60505030	4430	4430	4430	4430	31
599	20230629	100800	60367700	4445	4445	4445	4445	0
600	20230629	100700	60367700	4445	4445	4445	4445	1
601	20230629	100600	60363255	4430	4430	4430	4430	0
602	20230629	100500	60363255	4430	4445	4445	4430	2
603	20230629	100400	60354380	4430	4445	4445	4430	51
604	20230629	100300	60128435	4430	4430	4430	4430	0
605	20230629	100200	60128435	4430	4435	4435	4430	214
606	20230629	100100	59179355	4445	4445	4445	4445	1
607	20230629	100000	59174910	4435	4435	4435	4435	1084
608	20230629	095900	54367370	4435	4435	4435	4435	135
609	20230629	095800	53768645	4440	4440	4440	4440	1
610	20230629	095700	53764205	4440	4440	4440	4440	400
611	20230629	095600	51988205	4440	4440	4440	4440	103
612	20230629	095500	51530885	4440	4440	4440	4440	1
613	20230629	095400	51526445	4445	4445	4445	4445	0
614	20230629	095300	51526445	4445	4445	4445	4445	300
615	20230629	095200	50192945	4445	4445	4445	4445	0
616	20230629	095100	50192945	4445	4445	4445	4445	121
617	20230629	095000	49655100	4445	4445	4445	4445	5
618	20230629	094900	49632875	4445	4445	4445	4445	1
619	20230629	094800	49628430	4435	4435	4435	4435	8
620	20230629	094700	49592950	4445	4445	4445	4445	1
621	20230629	094600	49588505	4435	4440	4440	4435	300
622	20230629	094500	48257860	4460	4460	4460	4460	0
623	20230629	094400	48257860	4460	4460	4460	4460	0
624	20230629	094300	48257860	4460	4460	4460	4460	0
625	20230629	094200	48257860	4460	4460	4460	4460	0
626	20230629	094100	48257860	4460	4460	4460	4460	0
627	20230629	094000	48257860	4460	4460	4460	4460	0
628	20230629	093900	48257860	4460	4460	4460	4460	0
629	20230629	093800	48257860	4460	4460	4460	4460	1
630	20230629	093700	48253400	4440	4460	4460	4440	2
631	20230629	093600	48244500	4445	4445	4445	4445	500
632	20230629	093500	46022000	4460	4460	4460	4460	0
633	20230629	093400	46022000	4460	4460	4460	4460	0
634	20230629	093300	46022000	4460	4460	4460	4460	12
635	20230629	093200	45968480	4440	4440	4440	4440	0
636	20230629	093100	45968480	4440	4440	4440	4440	701
637	20230629	093000	42856040	4440	4440	4440	4440	0
638	20230629	092900	42856040	4440	4440	4440	4440	0
639	20230629	092800	42856040	4440	4435	4440	4435	904
640	20230629	092700	38846795	4440	4455	4455	4435	5215
641	20230629	092600	15669390	4475	4475	4475	4475	0
642	20230629	092500	15669390	4475	4475	4475	4475	1
643	20230629	092400	15664915	4470	4470	4470	4470	0
644	20230629	092300	15664915	4470	4470	4470	4470	446
645	20230629	092200	13671295	4470	4470	4470	4470	0
646	20230629	092100	13671295	4470	4470	4470	4470	0
647	20230629	092000	13671295	4470	4470	4470	4470	0
648	20230629	091900	13671295	4470	4470	4470	4470	0
649	20230629	091800	13671295	4470	4470	4470	4470	1
650	20230629	091700	13666825	4470	4470	4470	4470	1
651	20230629	091600	13662355	4470	4450	4470	4450	101
652	20230629	091500	13211165	4450	4460	4460	4450	1189
653	20230629	091400	7914405	4475	4475	4475	4460	13
654	20230629	091300	7856395	4475	4475	4475	4475	0
655	20230629	091200	7856395	4475	4465	4475	4465	3
656	20230629	091100	7842990	4470	4470	4470	4470	2
657	20230629	091000	7834050	4475	4480	4480	4460	1164
658	20230629	090900	2642500	4490	4490	4490	4490	0
659	20230629	090800	2642500	4490	4490	4490	4490	0
660	20230629	090700	2642500	4490	4490	4490	4490	0
661	20230629	090600	2642500	4490	4485	4490	4485	40
662	20230629	090500	2462995	4495	4495	4495	4495	0
663	20230629	090400	2462995	4495	4495	4495	4495	0
664	20230629	090300	2462995	4495	4495	4495	4495	0
665	20230629	090200	2462995	4495	4495	4495	4495	0
666	20230629	090100	2462995	4495	4495	4495	4495	1
667	20230629	090000	2458500	4470	4470	4470	4470	550