KissMeData/052330/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	192100	195206470	8900	8900	8900	8900	2257
3	20230627	192000	195206470	8900	8900	8900	8900	0
4	20230627	191900	195206470	8900	8900	8900	8900	0
5	20230627	191800	195206470	8900	8900	8900	8900	0
6	20230627	191700	195206470	8900	8900	8900	8900	0
7	20230627	191600	195206470	8900	8900	8900	8900	0
8	20230627	191500	195206470	8900	8900	8900	8900	0
9	20230627	191400	195206470	8900	8900	8900	8900	0
10	20230627	191300	195206470	8900	8900	8900	8900	0
11	20230627	191200	195206470	8900	8900	8900	8900	0
12	20230627	191100	195206470	8900	8900	8900	8900	0
13	20230627	191000	195206470	8900	8900	8900	8900	0
14	20230627	190900	195206470	8900	8900	8900	8900	0
15	20230627	190800	195206470	8900	8900	8900	8900	0
16	20230627	190700	195206470	8900	8900	8900	8900	0
17	20230627	190600	195206470	8900	8900	8900	8900	0
18	20230627	190500	195206470	8900	8900	8900	8900	0
19	20230627	190400	195206470	8900	8900	8900	8900	0
20	20230627	190300	195206470	8900	8900	8900	8900	0
21	20230627	190200	195206470	8900	8900	8900	8900	0
22	20230627	190100	195206470	8900	8900	8900	8900	0
23	20230627	190000	195206470	8900	8900	8900	8900	0
24	20230627	185900	195206470	8900	8900	8900	8900	0
25	20230627	185800	195206470	8900	8900	8900	8900	0
26	20230627	185700	195206470	8900	8900	8900	8900	0
27	20230627	185600	195206470	8900	8900	8900	8900	0
28	20230627	185500	195206470	8900	8900	8900	8900	0
29	20230627	185400	195206470	8900	8900	8900	8900	0
30	20230627	185300	195206470	8900	8900	8900	8900	0
31	20230627	185200	195206470	8900	8900	8900	8900	0
32	20230627	185100	195206470	8900	8900	8900	8900	2257
33	20230627	185000	195206470	8900	8900	8900	8900	0
34	20230627	184900	195206470	8900	8900	8900	8900	0
35	20230627	184800	195206470	8900	8900	8900	8900	0
36	20230627	184700	195206470	8900	8900	8900	8900	0
37	20230627	184600	195206470	8900	8900	8900	8900	0
38	20230627	184500	195206470	8900	8900	8900	8900	0
39	20230627	184400	195206470	8900	8900	8900	8900	0
40	20230627	184300	195206470	8900	8900	8900	8900	0
41	20230627	184200	195206470	8900	8900	8900	8900	0
42	20230627	184100	195206470	8900	8900	8900	8900	0
43	20230627	184000	195206470	8900	8900	8900	8900	0
44	20230627	183900	195206470	8900	8900	8900	8900	0
45	20230627	183800	195206470	8900	8900	8900	8900	0
46	20230627	183700	195206470	8900	8900	8900	8900	0
47	20230627	183600	195206470	8900	8900	8900	8900	0
48	20230627	183500	195206470	8900	8900	8900	8900	0
49	20230627	183400	195206470	8900	8900	8900	8900	0
50	20230627	183300	195206470	8900	8900	8900	8900	0
51	20230627	183200	195206470	8900	8900	8900	8900	0
52	20230627	183100	195206470	8900	8900	8900	8900	0
53	20230627	183000	195206470	8900	8900	8900	8900	0
54	20230627	182900	195206470	8900	8900	8900	8900	0
55	20230627	182800	195206470	8900	8900	8900	8900	0
56	20230627	182700	195206470	8900	8900	8900	8900	0
57	20230627	182600	195206470	8900	8900	8900	8900	0
58	20230627	182500	195206470	8900	8900	8900	8900	0
59	20230627	182400	195206470	8900	8900	8900	8900	0
60	20230627	182300	195206470	8900	8900	8900	8900	0
61	20230627	182200	195206470	8900	8900	8900	8900	0
62	20230627	182100	195206470	8900	8900	8900	8900	2257
63	20230627	182000	195206470	8900	8900	8900	8900	0
64	20230627	181900	195206470	8900	8900	8900	8900	0
65	20230627	181800	195206470	8900	8900	8900	8900	0
66	20230627	181700	195206470	8900	8900	8900	8900	0
67	20230627	181600	195206470	8900	8900	8900	8900	0
68	20230627	181500	195206470	8900	8900	8900	8900	0
69	20230627	181400	195206470	8900	8900	8900	8900	0
70	20230627	181300	195206470	8900	8900	8900	8900	0
71	20230627	181200	195206470	8900	8900	8900	8900	0
72	20230627	181100	195206470	8900	8900	8900	8900	0
73	20230627	181000	195206470	8900	8900	8900	8900	0
74	20230627	180900	195206470	8900	8900	8900	8900	0
75	20230627	180800	195206470	8900	8900	8900	8900	0
76	20230627	180700	195206470	8900	8900	8900	8900	0
77	20230627	180600	195206470	8900	8900	8900	8900	0
78	20230627	180500	195206470	8900	8900	8900	8900	0
79	20230627	180400	195206470	8900	8900	8900	8900	0
80	20230627	180300	195206470	8900	8900	8900	8900	0
81	20230627	180200	195206470	8900	8900	8900	8900	0
82	20230627	180100	195206470	8900	8900	8900	8900	0
83	20230627	180000	195206470	8900	8900	8900	8900	0
84	20230627	175900	195206470	8900	8900	8900	8900	0
85	20230627	175800	195206470	8900	8900	8900	8900	0
86	20230627	175700	195206470	8900	8900	8900	8900	0
87	20230627	175600	195206470	8900	8900	8900	8900	0
88	20230627	175500	195206470	8900	8900	8900	8900	0
89	20230627	175400	195206470	8900	8900	8900	8900	0
90	20230627	175300	195206470	8900	8900	8900	8900	0
91	20230627	175200	195206470	8900	8900	8900	8900	0
92	20230627	175100	195206470	8900	8900	8900	8900	2257
93	20230627	175000	195206470	8900	8900	8900	8900	0
94	20230627	174900	195206470	8900	8900	8900	8900	0
95	20230627	174800	195206470	8900	8900	8900	8900	0
96	20230627	174700	195206470	8900	8900	8900	8900	0
97	20230627	174600	195206470	8900	8900	8900	8900	0
98	20230627	174500	195206470	8900	8900	8900	8900	0
99	20230627	174400	195206470	8900	8900	8900	8900	0
100	20230627	174300	195206470	8900	8900	8900	8900	0
101	20230627	174200	195206470	8900	8900	8900	8900	0
102	20230627	174100	195206470	8900	8900	8900	8900	0
103	20230627	174000	195206470	8900	8900	8900	8900	0
104	20230627	173900	195206470	8900	8900	8900	8900	0
105	20230627	173800	195206470	8900	8900	8900	8900	0
106	20230627	173700	195206470	8900	8900	8900	8900	0
107	20230627	173600	195206470	8900	8900	8900	8900	0
108	20230627	173500	195206470	8900	8900	8900	8900	0
109	20230627	173400	195206470	8900	8900	8900	8900	0
110	20230627	173300	195206470	8900	8900	8900	8900	0
111	20230627	173200	195206470	8900	8900	8900	8900	0
112	20230627	173100	195206470	8900	8900	8900	8900	0
113	20230627	173000	195206470	8900	8900	8900	8900	0
114	20230627	172900	195206470	8900	8900	8900	8900	0
115	20230627	172800	195206470	8900	8900	8900	8900	0
116	20230627	172700	195206470	8900	8900	8900	8900	0
117	20230627	172600	195206470	8900	8900	8900	8900	0
118	20230627	172500	195206470	8900	8900	8900	8900	0
119	20230627	172400	195206470	8900	8900	8900	8900	0
120	20230627	172300	195206470	8900	8900	8900	8900	0
121	20230627	172200	195206470	8900	8900	8900	8900	0
122	20230627	172100	195206470	8900	8900	8900	8900	2257
123	20230627	172000	195206470	8900	8900	8900	8900	0
124	20230627	171900	195206470	8900	8900	8900	8900	0
125	20230627	171800	195206470	8900	8900	8900	8900	0
126	20230627	171700	195206470	8900	8900	8900	8900	0
127	20230627	171600	195206470	8900	8900	8900	8900	0
128	20230627	171500	195206470	8900	8900	8900	8900	0
129	20230627	171400	195206470	8900	8900	8900	8900	0
130	20230627	171300	195206470	8900	8900	8900	8900	0
131	20230627	171200	195206470	8900	8900	8900	8900	0
132	20230627	171100	195206470	8900	8900	8900	8900	0
133	20230627	171000	195206470	8900	8900	8900	8900	0
134	20230627	170900	195206470	8900	8900	8900	8900	0
135	20230627	170800	195206470	8900	8900	8900	8900	0
136	20230627	170700	195206470	8900	8900	8900	8900	0
137	20230627	170600	195206470	8900	8900	8900	8900	0
138	20230627	170500	195206470	8900	8900	8900	8900	0
139	20230627	170400	195206470	8900	8900	8900	8900	0
140	20230627	170300	195206470	8900	8900	8900	8900	0
141	20230627	170200	195206470	8900	8900	8900	8900	0
142	20230627	170100	195206470	8900	8900	8900	8900	0
143	20230627	170000	195206470	8900	8900	8900	8900	0
144	20230627	165900	195206470	8900	8900	8900	8900	0
145	20230627	165800	195206470	8900	8900	8900	8900	0
146	20230627	165700	195206470	8900	8900	8900	8900	0
147	20230627	165600	195206470	8900	8900	8900	8900	0
148	20230627	165500	195206470	8900	8900	8900	8900	0
149	20230627	165400	195206470	8900	8900	8900	8900	0
150	20230627	165300	195206470	8900	8900	8900	8900	0
151	20230627	165200	195206470	8900	8900	8900	8900	0
152	20230627	165100	195206470	8900	8900	8900	8900	2257
153	20230627	165000	195206470	8900	8900	8900	8900	0
154	20230627	164900	195206470	8900	8900	8900	8900	0
155	20230627	164800	195206470	8900	8900	8900	8900	0
156	20230627	164700	195206470	8900	8900	8900	8900	0
157	20230627	164600	195206470	8900	8900	8900	8900	0
158	20230627	164500	195206470	8900	8900	8900	8900	0
159	20230627	164400	195206470	8900	8900	8900	8900	0
160	20230627	164300	195206470	8900	8900	8900	8900	0
161	20230627	164200	195206470	8900	8900	8900	8900	0
162	20230627	164100	195206470	8900	8900	8900	8900	0
163	20230627	164000	195206470	8900	8900	8900	8900	0
164	20230627	163900	195206470	8900	8900	8900	8900	0
165	20230627	163800	195206470	8900	8900	8900	8900	0
166	20230627	163700	195206470	8900	8900	8900	8900	0
167	20230627	163600	195206470	8900	8900	8900	8900	0
168	20230627	163500	195206470	8900	8900	8900	8900	0
169	20230627	163400	195206470	8900	8900	8900	8900	0
170	20230627	163300	195206470	8900	8900	8900	8900	0
171	20230627	163200	195206470	8900	8900	8900	8900	0
172	20230627	163100	195206470	8900	8900	8900	8900	0
173	20230627	163000	195206470	8900	8900	8900	8900	0
174	20230627	162900	195206470	8900	8900	8900	8900	0
175	20230627	162800	195206470	8900	8900	8900	8900	0
176	20230627	162700	195206470	8900	8900	8900	8900	0
177	20230627	162600	195206470	8900	8900	8900	8900	0
178	20230627	162500	195206470	8900	8900	8900	8900	0
179	20230627	162400	195206470	8900	8900	8900	8900	0
180	20230627	162300	195206470	8900	8900	8900	8900	0
181	20230627	162200	195206470	8900	8900	8900	8900	0
182	20230627	162100	195206470	8900	8900	8900	8900	2257
183	20230627	162000	195206470	8900	8900	8900	8900	0
184	20230627	161900	195206470	8900	8900	8900	8900	0
185	20230627	161800	195206470	8900	8900	8900	8900	0
186	20230627	161700	195206470	8900	8900	8900	8900	0
187	20230627	161600	195206470	8900	8900	8900	8900	0
188	20230627	161500	195206470	8900	8900	8900	8900	0
189	20230627	161400	195206470	8900	8900	8900	8900	0
190	20230627	161300	195206470	8900	8900	8900	8900	0
191	20230627	161200	195206470	8900	8900	8900	8900	0
192	20230627	161100	195206470	8900	8900	8900	8900	0
193	20230627	161000	195206470	8900	8900	8900	8900	0
194	20230627	160900	195206470	8900	8900	8900	8900	0
195	20230627	160800	195206470	8900	8900	8900	8900	0
196	20230627	160700	195206470	8900	8900	8900	8900	0
197	20230627	160600	195206470	8900	8900	8900	8900	0
198	20230627	160500	195206470	8900	8900	8900	8900	0
199	20230627	160400	195206470	8900	8900	8900	8900	0
200	20230627	160300	195206470	8900	8900	8900	8900	0
201	20230627	160200	195206470	8900	8900	8900	8900	0
202	20230627	160100	195206470	8900	8900	8900	8900	0
203	20230627	160000	195206470	8900	8900	8900	8900	0
204	20230627	155900	195206470	8900	8900	8900	8900	0
205	20230627	155800	195206470	8900	8900	8900	8900	0
206	20230627	155700	195206470	8900	8900	8900	8900	0
207	20230627	155600	195206470	8900	8900	8900	8900	0
208	20230627	155500	195206470	8900	8900	8900	8900	0
209	20230627	155400	195206470	8900	8900	8900	8900	0
210	20230627	155300	195206470	8900	8900	8900	8900	0
211	20230627	155200	195206470	8900	8900	8900	8900	0
212	20230627	155100	195206470	8900	8900	8900	8900	2257
213	20230627	155000	195206470	8900	8900	8900	8900	0
214	20230627	154900	195206470	8900	8900	8900	8900	0
215	20230627	154800	195206470	8900	8900	8900	8900	0
216	20230627	154700	195206470	8900	8900	8900	8900	0
217	20230627	154600	195206470	8900	8900	8900	8900	0
218	20230627	154500	195206470	8900	8900	8900	8900	0
219	20230627	154400	195206470	8900	8900	8900	8900	0
220	20230627	154300	195206470	8900	8900	8900	8900	0
221	20230627	154200	195206470	8900	8900	8900	8900	0
222	20230627	154100	195206470	8900	8900	8900	8900	0
223	20230627	154000	195206470	8900	8900	8900	8900	0
224	20230627	153900	195206470	8900	8900	8900	8900	0
225	20230627	153800	195206470	8900	8900	8900	8900	0
226	20230627	153700	195206470	8900	8900	8900	8900	0
227	20230627	153600	195206470	8900	8900	8900	8900	0
228	20230627	153500	195206470	8900	8900	8900	8900	0
229	20230627	153400	195206470	8900	8900	8900	8900	0
230	20230627	153300	195206470	8900	8900	8900	8900	0
231	20230627	153200	195206470	8900	8900	8900	8900	0
232	20230627	153100	195206470	8900	8900	8900	8900	0
233	20230627	153000	195206470	8900	8900	8900	8900	2257
234	20230627	152900	175119170	8920	8920	8920	8920	0
235	20230627	152800	175119170	8920	8920	8920	8920	0
236	20230627	152700	175119170	8920	8920	8920	8920	0
237	20230627	152600	175119170	8920	8920	8920	8920	0
238	20230627	152500	175119170	8920	8920	8920	8920	0
239	20230627	152400	175119170	8920	8920	8920	8920	0
240	20230627	152300	175119170	8920	8920	8920	8920	0
241	20230627	152200	175119170	8920	8920	8920	8920	0
242	20230627	152100	175119170	8920	8920	8920	8920	0
243	20230627	152000	175119170	8920	8920	8920	8920	0
244	20230627	151900	175119170	8920	8920	8920	8920	0
245	20230627	151800	175119170	8920	8920	8920	8920	0
246	20230627	151700	175119170	8920	8920	8920	8920	0
247	20230627	151600	175119170	8920	8920	8920	8920	0
248	20230627	151500	175119170	8920	8920	8920	8920	0
249	20230627	151400	175119170	8920	8920	8920	8920	0
250	20230627	151300	175119170	8920	8920	8920	8920	15
251	20230627	151200	174985370	8920	8920	8920	8920	0
252	20230627	151100	174985370	8920	8920	8920	8920	50
253	20230627	151000	174539370	8910	8910	8910	8910	2
254	20230627	150900	174521550	8920	8920	8920	8920	0
255	20230627	150800	174521550	8920	8920	8920	8920	1
256	20230627	150700	174512630	8920	8920	8920	8920	10
257	20230627	150600	174423430	8920	8920	8920	8920	10
258	20230627	150500	174334230	8920	8920	8920	8920	1
259	20230627	150400	174325310	8920	8920	8920	8920	4
260	20230627	150300	174289630	8910	8910	8910	8910	8
261	20230627	150200	174218350	8910	8910	8910	8910	8
262	20230627	150100	174147070	8910	8910	8910	8910	225
263	20230627	150000	172142320	8920	8920	8920	8920	0
264	20230627	145900	172142320	8920	8920	8920	8920	11
265	20230627	145800	172044200	8920	8920	8920	8920	12
266	20230627	145700	171937160	8920	8920	8920	8920	0
267	20230627	145600	171937160	8920	8920	8920	8920	0
268	20230627	145500	171937160	8920	8920	8920	8920	1
269	20230627	145400	171928240	8910	8910	8910	8910	0
270	20230627	145300	171928240	8910	8910	8910	8910	0
271	20230627	145200	171928240	8910	8910	8910	8910	0
272	20230627	145100	171928240	8910	8910	8910	8910	0
273	20230627	145000	171928240	8910	8910	8910	8910	0
274	20230627	144900	171928240	8910	8910	8910	8910	0
275	20230627	144800	171928240	8910	8910	8910	8910	0
276	20230627	144700	171928240	8910	8910	8910	8910	0
277	20230627	144600	171928240	8910	8910	8910	8910	0
278	20230627	144500	171928240	8910	8910	8910	8910	0
279	20230627	144400	171928240	8910	8910	8910	8910	0
280	20230627	144300	171928240	8910	8910	8910	8910	0
281	20230627	144200	171928240	8910	8910	8910	8910	0
282	20230627	144100	171928240	8910	8910	8910	8910	0
283	20230627	144000	171928240	8910	8910	8910	8910	0
284	20230627	143900	171928240	8910	8910	8910	8910	0
285	20230627	143800	171928240	8910	8910	8910	8910	0
286	20230627	143700	171928240	8910	8910	8910	8910	0
287	20230627	143600	171928240	8910	8910	8910	8910	0
288	20230627	143500	171928240	8910	8910	8910	8910	0
289	20230627	143400	171928240	8910	8910	8910	8910	0
290	20230627	143300	171928240	8910	8910	8910	8910	0
291	20230627	143200	171928240	8910	8910	8910	8910	0
292	20230627	143100	171928240	8910	8910	8910	8910	0
293	20230627	143000	171928240	8910	8910	8910	8910	0
294	20230627	142900	171928240	8910	8910	8910	8910	0
295	20230627	142800	171928240	8910	8910	8910	8910	0
296	20230627	142700	171928240	8910	8910	8910	8910	100
297	20230627	142600	171037240	8910	8910	8910	8910	0
298	20230627	142500	171037240	8910	8910	8910	8910	0
299	20230627	142400	171037240	8910	8910	8910	8910	34
300	20230627	142300	170734300	8920	8920	8920	8920	0
301	20230627	142200	170734300	8920	8920	8920	8920	0
302	20230627	142100	170734300	8920	8920	8920	8920	0
303	20230627	142000	170734300	8920	8920	8920	8920	34
304	20230627	141900	170431020	8920	8920	8920	8920	0
305	20230627	141800	170431020	8920	8920	8920	8920	0
306	20230627	141700	170431020	8920	8920	8920	8920	0
307	20230627	141600	170431020	8920	8920	8920	8920	0
308	20230627	141500	170431020	8920	8920	8920	8920	0
309	20230627	141400	170431020	8920	8920	8920	8920	1
310	20230627	141300	170422100	8900	8900	8900	8900	0
311	20230627	141200	170422100	8900	8900	8900	8900	0
312	20230627	141100	170422100	8900	8900	8900	8900	0
313	20230627	141000	170422100	8900	8910	8910	8900	345
314	20230627	140900	167351350	8910	8910	8910	8910	0
315	20230627	140800	167351350	8910	8910	8910	8910	0
316	20230627	140700	167351350	8910	8910	8910	8910	0
317	20230627	140600	167351350	8910	8910	8910	8910	0
318	20230627	140500	167351350	8910	8910	8910	8910	0
319	20230627	140400	167351350	8910	8910	8910	8910	0
320	20230627	140300	167351350	8910	8910	8910	8910	0
321	20230627	140200	167351350	8910	8910	8910	8910	0
322	20230627	140100	167351350	8910	8910	8910	8910	0
323	20230627	140000	167351350	8910	8910	8910	8910	1334
324	20230627	135900	155465410	8900	8900	8900	8900	0
325	20230627	135800	155465410	8900	8900	8900	8900	0
326	20230627	135700	155465410	8900	8900	8900	8900	0
327	20230627	135600	155465410	8900	8900	8900	8900	0
328	20230627	135500	155465410	8900	8900	8900	8900	0
329	20230627	135400	155465410	8900	8900	8900	8900	1
330	20230627	135300	155456510	8890	8890	8890	8890	0
331	20230627	135200	155456510	8890	8890	8890	8890	0
332	20230627	135100	155456510	8890	8890	8890	8890	0
333	20230627	135000	155456510	8890	8890	8890	8890	0
334	20230627	134900	155456510	8890	8890	8890	8890	0
335	20230627	134800	155456510	8890	8890	8890	8890	0
336	20230627	134700	155456510	8890	8890	8890	8890	0
337	20230627	134600	155456510	8890	8890	8890	8890	0
338	20230627	134500	155456510	8890	8890	8890	8890	0
339	20230627	134400	155456510	8890	8900	8900	8890	446
340	20230627	134300	151491470	8900	8900	8900	8900	60
341	20230627	134200	150957470	8900	8900	8900	8900	0
342	20230627	134100	150957470	8900	8900	8900	8900	0
343	20230627	134000	150957470	8900	8900	8900	8900	0
344	20230627	133900	150957470	8900	8900	8900	8900	0
345	20230627	133800	150957470	8900	8900	8900	8900	0
346	20230627	133700	150957470	8900	8900	8900	8900	0
347	20230627	133600	150957470	8900	8900	8900	8900	0
348	20230627	133500	150957470	8900	8900	8900	8900	0
349	20230627	133400	150957470	8900	8900	8900	8900	0
350	20230627	133300	150957470	8900	8900	8900	8900	0
351	20230627	133200	150957470	8900	8900	8900	8900	0
352	20230627	133100	150957470	8900	8900	8900	8900	0
353	20230627	133000	150957470	8900	8900	8900	8900	546
354	20230627	132900	146098070	8900	8900	8900	8900	0
355	20230627	132800	146098070	8900	8900	8900	8900	0
356	20230627	132700	146098070	8900	8900	8900	8900	0
357	20230627	132600	146098070	8900	8900	8900	8900	0
358	20230627	132500	146098070	8900	8900	8900	8900	0
359	20230627	132400	146098070	8900	8900	8900	8900	0
360	20230627	132300	146098070	8900	8900	8900	8900	0
361	20230627	132200	146098070	8900	8900	8900	8900	0
362	20230627	132100	146098070	8900	8900	8900	8900	0
363	20230627	132000	146098070	8900	8900	8900	8900	382
364	20230627	131900	142698270	8900	8900	8900	8900	0
365	20230627	131800	142698270	8900	8910	8910	8900	72
366	20230627	131700	142056770	8910	8910	8910	8910	0
367	20230627	131600	142056770	8910	8910	8910	8910	0
368	20230627	131500	142056770	8910	8910	8910	8910	0
369	20230627	131400	142056770	8910	8910	8910	8910	0
370	20230627	131300	142056770	8910	8910	8910	8910	0
371	20230627	131200	142056770	8910	8910	8910	8910	0
372	20230627	131100	142056770	8910	8930	8930	8910	68
373	20230627	131000	141450850	8930	8930	8930	8930	2
374	20230627	130900	141432990	8920	8920	8920	8920	0
375	20230627	130800	141432990	8920	8920	8920	8920	0
376	20230627	130700	141432990	8920	8920	8920	8920	0
377	20230627	130600	141432990	8920	8920	8920	8920	0
378	20230627	130500	141432990	8920	8920	8920	8920	0
379	20230627	130400	141432990	8920	8920	8920	8920	0
380	20230627	130300	141432990	8920	8920	8920	8920	112
381	20230627	130200	140433950	8920	8920	8920	8920	0
382	20230627	130100	140433950	8920	8920	8920	8920	0
383	20230627	130000	140433950	8920	8920	8920	8920	0
384	20230627	125900	140433950	8920	8920	8920	8920	0
385	20230627	125800	140433950	8920	8920	8920	8920	0
386	20230627	125700	140433950	8920	8920	8920	8920	0
387	20230627	125600	140433950	8920	8920	8920	8920	30
388	20230627	125500	140166350	8910	8910	8910	8910	0
389	20230627	125400	140166350	8910	8910	8910	8910	0
390	20230627	125300	140166350	8910	8910	8910	8910	0
391	20230627	125200	140166350	8910	8910	8910	8910	119
392	20230627	125100	139106060	8910	8910	8910	8910	0
393	20230627	125000	139106060	8910	8910	8910	8910	0
394	20230627	124900	139106060	8910	8910	8910	8910	0
395	20230627	124800	139106060	8910	8910	8910	8910	0
396	20230627	124700	139106060	8910	8910	8910	8910	0
397	20230627	124600	139106060	8910	8910	8910	8910	0
398	20230627	124500	139106060	8910	8910	8910	8910	0
399	20230627	124400	139106060	8910	8910	8910	8910	12
400	20230627	124300	138999140	8900	8900	8900	8900	0
401	20230627	124200	138999140	8900	8900	8900	8900	41
402	20230627	124100	138634240	8910	8910	8910	8910	0
403	20230627	124000	138634240	8910	8900	8910	8900	2
404	20230627	123900	138616430	8900	8900	8900	8900	0
405	20230627	123800	138616430	8900	8900	8900	8900	0
406	20230627	123700	138616430	8900	8900	8900	8900	0
407	20230627	123600	138616430	8900	8900	8900	8900	0
408	20230627	123500	138616430	8900	8900	8900	8900	0
409	20230627	123400	138616430	8900	8900	8900	8900	0
410	20230627	123300	138616430	8900	8900	8900	8900	114
411	20230627	123200	137601830	8900	8900	8900	8900	0
412	20230627	123100	137601830	8900	8900	8900	8900	9
413	20230627	123000	137521730	8900	8900	8900	8900	0
414	20230627	122900	137521730	8900	8900	8900	8900	10
415	20230627	122800	137432730	8900	8900	8900	8900	28
416	20230627	122700	137183530	8900	8900	8900	8900	10
417	20230627	122600	137094530	8890	8890	8890	8890	0
418	20230627	122500	137094530	8890	8900	8900	8890	219
419	20230627	122400	135147610	8900	8900	8900	8900	0
420	20230627	122300	135147610	8900	8910	8910	8900	3962
421	20230627	122200	99883510	8920	8920	8920	8920	0
422	20230627	122100	99883510	8920	8920	8920	8920	0
423	20230627	122000	99883510	8920	8920	8920	8920	163
424	20230627	121900	98429550	8910	8910	8910	8910	0
425	20230627	121800	98429550	8910	8910	8910	8910	0
426	20230627	121700	98429550	8910	8910	8910	8910	0
427	20230627	121600	98429550	8910	8910	8910	8910	0
428	20230627	121500	98429550	8910	8910	8910	8910	0
429	20230627	121400	98429550	8910	8910	8910	8910	0
430	20230627	121300	98429550	8910	8910	8910	8910	0
431	20230627	121200	98429550	8910	8910	8910	8910	0
432	20230627	121100	98429550	8910	8910	8910	8910	0
433	20230627	121000	98429550	8910	8910	8910	8910	0
434	20230627	120900	98429550	8910	8910	8910	8910	0
435	20230627	120800	98429550	8910	8910	8910	8910	0
436	20230627	120700	98429550	8910	8910	8910	8910	0
437	20230627	120600	98429550	8910	8910	8910	8910	0
438	20230627	120500	98429550	8910	8910	8910	8910	0
439	20230627	120400	98429550	8910	8910	8910	8910	0
440	20230627	120300	98429550	8910	8910	8910	8910	0
441	20230627	120200	98429550	8910	8910	8910	8910	0
442	20230627	120100	98429550	8910	8900	8910	8900	29
443	20230627	120000	98171170	8900	8900	8900	8900	28
444	20230627	115900	97921970	8900	8900	8900	8900	0
445	20230627	115800	97921970	8900	8910	8910	8900	782
446	20230627	115700	90955410	8920	8920	8920	8920	0
447	20230627	115600	90955410	8920	8920	8920	8920	0
448	20230627	115500	90955410	8920	8920	8920	8920	0
449	20230627	115400	90955410	8920	8920	8920	8920	1
450	20230627	115300	90946490	8910	8910	8910	8910	1
451	20230627	115200	90937580	8920	8920	8920	8920	42
452	20230627	115100	90562940	8920	8920	8920	8920	1
453	20230627	115000	90554020	8920	8910	8920	8910	120
454	20230627	114900	89484680	8910	8910	8910	8910	0
455	20230627	114800	89484680	8910	8910	8910	8910	0
456	20230627	114700	89484680	8910	8910	8910	8910	0
457	20230627	114600	89484680	8910	8910	8910	8910	0
458	20230627	114500	89484680	8910	8910	8910	8910	0
459	20230627	114400	89484680	8910	8910	8910	8910	0
460	20230627	114300	89484680	8910	8910	8910	8910	0
461	20230627	114200	89484680	8910	8910	8910	8910	0
462	20230627	114100	89484680	8910	8910	8910	8910	3
463	20230627	114000	89457950	8910	8910	8910	8910	0
464	20230627	113900	89457950	8910	8910	8910	8910	0
465	20230627	113800	89457950	8910	8910	8910	8910	0
466	20230627	113700	89457950	8910	8910	8910	8910	0
467	20230627	113600	89457950	8910	8910	8910	8910	0
468	20230627	113500	89457950	8910	8910	8910	8910	0
469	20230627	113400	89457950	8910	8910	8910	8910	15
470	20230627	113300	89324300	8910	8910	8910	8910	5
471	20230627	113200	89279750	8910	8910	8910	8910	425
472	20230627	113100	85493000	8910	8910	8910	8910	0
473	20230627	113000	85493000	8910	8910	8910	8910	0
474	20230627	112900	85493000	8910	8910	8910	8910	1
475	20230627	112800	85484090	8910	8910	8910	8910	1
476	20230627	112700	85475180	8920	8920	8920	8920	31
477	20230627	112600	85198660	8920	8920	8920	8920	1
478	20230627	112500	85189740	8920	8920	8920	8920	0
479	20230627	112400	85189740	8920	8920	8920	8920	0
480	20230627	112300	85189740	8920	8920	8920	8920	0
481	20230627	112200	85189740	8920	8920	8920	8920	17
482	20230627	112100	85038100	8920	8920	8920	8920	0
483	20230627	112000	85038100	8920	8920	8920	8920	6
484	20230627	111900	84984580	8920	8920	8920	8920	0
485	20230627	111800	84984580	8920	8920	8920	8920	0
486	20230627	111700	84984580	8920	8920	8920	8920	10
487	20230627	111600	84895380	8910	8910	8910	8910	0
488	20230627	111500	84895380	8910	8910	8910	8910	0
489	20230627	111400	84895380	8910	8910	8910	8910	0
490	20230627	111300	84895380	8910	8910	8910	8910	0
491	20230627	111200	84895380	8910	8910	8910	8910	0
492	20230627	111100	84895380	8910	8910	8910	8910	0
493	20230627	111000	84895380	8910	8910	8910	8910	0
494	20230627	110900	84895380	8910	8910	8910	8910	130
495	20230627	110800	83737080	8920	8920	8920	8920	25
496	20230627	110700	83514080	8920	8920	8920	8920	0
497	20230627	110600	83514080	8920	8920	8920	8920	150
498	20230627	110500	82176080	8910	8910	8910	8910	0
499	20230627	110400	82176080	8910	8910	8910	8910	0
500	20230627	110300	82176080	8910	8910	8910	8910	0
501	20230627	110200	82176080	8910	8910	8910	8910	0
502	20230627	110100	82176080	8910	8910	8910	8910	0
503	20230627	110000	82176080	8910	8910	8910	8910	0
504	20230627	105900	82176080	8910	8910	8910	8910	0
505	20230627	105800	82176080	8910	8910	8910	8910	0
506	20230627	105700	82176080	8910	8910	8910	8910	0
507	20230627	105600	82176080	8910	8910	8910	8910	0
508	20230627	105500	82176080	8910	8910	8910	8910	0
509	20230627	105400	82176080	8910	8910	8910	8910	0
510	20230627	105300	82176080	8910	8910	8910	8910	0
511	20230627	105200	82176080	8910	8910	8910	8910	0
512	20230627	105100	82176080	8910	8910	8910	8910	0
513	20230627	105000	82176080	8910	8910	8910	8910	0
514	20230627	104900	82176080	8910	8910	8910	8910	0
515	20230627	104800	82176080	8910	8910	8910	8910	0
516	20230627	104700	82176080	8910	8910	8910	8910	219
517	20230627	104600	80224790	8910	8910	8910	8910	680
518	20230627	104500	74165990	8920	8920	8920	8920	0
519	20230627	104400	74165990	8920	8930	8930	8920	102
520	20230627	104300	73256140	8930	8930	8930	8930	10
521	20230627	104200	73166840	8910	8910	8910	8910	0
522	20230627	104100	73166840	8910	8910	8910	8910	0
523	20230627	104000	73166840	8910	8910	8910	8910	0
524	20230627	103900	73166840	8910	8910	8910	8910	0
525	20230627	103800	73166840	8910	8910	8910	8910	0
526	20230627	103700	73166840	8910	8910	8910	8910	240
527	20230627	103600	71028440	8940	8940	8940	8940	5
528	20230627	103500	70983740	8940	8940	8940	8940	0
529	20230627	103400	70983740	8940	8940	8940	8940	0
530	20230627	103300	70983740	8940	8940	8940	8940	675
531	20230627	103200	64949240	8910	8910	8910	8910	154
532	20230627	103100	63577100	8910	8910	8910	8910	0
533	20230627	103000	63577100	8910	8930	8930	8910	976
534	20230627	102900	54875510	8930	8930	8930	8930	0
535	20230627	102800	54875510	8930	8930	8930	8930	0
536	20230627	102700	54875510	8930	8930	8930	8930	345
537	20230627	102600	51794660	8940	8940	8940	8940	345
538	20230627	102500	48710360	8950	8950	8950	8950	0
539	20230627	102400	48710360	8950	8950	8950	8950	0
540	20230627	102300	48710360	8950	8950	8950	8950	0
541	20230627	102200	48710360	8950	8950	8950	8950	0
542	20230627	102100	48710360	8950	8950	8950	8950	1
543	20230627	102000	48701410	8950	8950	8950	8950	0
544	20230627	101900	48701410	8950	8970	8970	8950	127
545	20230627	101800	47564720	8980	8980	8980	8980	15
546	20230627	101700	47430020	8970	8970	8970	8970	0
547	20230627	101600	47430020	8970	8970	8970	8970	0
548	20230627	101500	47430020	8970	8970	8970	8970	0
549	20230627	101400	47430020	8970	8970	8970	8970	0
550	20230627	101300	47430020	8970	8970	8970	8970	0
551	20230627	101200	47430020	8970	8970	8970	8970	0
552	20230627	101100	47430020	8970	8970	8970	8970	1000
553	20230627	101000	38460020	8970	8970	8970	8970	5
554	20230627	100900	38415170	8980	8980	8980	8980	0
555	20230627	100800	38415170	8980	8980	8980	8980	0
556	20230627	100700	38415170	8980	8980	8980	8980	0
557	20230627	100600	38415170	8980	8980	8980	8980	0
558	20230627	100500	38415170	8980	8980	8980	8980	0
559	20230627	100400	38415170	8980	8980	8980	8980	0
560	20230627	100300	38415170	8980	8980	8980	8980	0
561	20230627	100200	38415170	8980	8980	8980	8980	1
562	20230627	100100	38406190	8950	8950	8950	8950	0
563	20230627	100000	38406190	8950	8950	8950	8950	0
564	20230627	095900	38406190	8950	8950	8950	8950	146
565	20230627	095800	37099490	8940	8940	8940	8940	0
566	20230627	095700	37099490	8940	8940	8940	8940	0
567	20230627	095600	37099490	8940	8940	8940	8940	0
568	20230627	095500	37099490	8940	8960	8960	8940	50
569	20230627	095400	36652230	8960	8960	8960	8960	0
570	20230627	095300	36652230	8960	8960	8960	8960	0
571	20230627	095200	36652230	8960	8960	8960	8960	1
572	20230627	095100	36643270	8940	8940	8940	8940	0
573	20230627	095000	36643270	8940	8940	8940	8940	0
574	20230627	094900	36643270	8940	8940	8940	8940	0
575	20230627	094800	36643270	8940	8940	8940	8940	0
576	20230627	094700	36643270	8940	8940	8940	8940	0
577	20230627	094600	36643270	8940	8940	8940	8940	0
578	20230627	094500	36643270	8940	8940	8940	8940	5
579	20230627	094400	36598570	8980	8980	8980	8980	1
580	20230627	094300	36589590	8990	8990	8990	8990	0
581	20230627	094200	36589590	8990	8990	8990	8990	0
582	20230627	094100	36589590	8990	8990	8990	8990	0
583	20230627	094000	36589590	8990	8990	8990	8990	0
584	20230627	093900	36589590	8990	8950	8990	8950	1506
585	20230627	093800	23073540	8940	8940	8940	8940	0
586	20230627	093700	23073540	8940	8940	8940	8940	0
587	20230627	093600	23073540	8940	8940	8940	8940	0
588	20230627	093500	23073540	8940	8940	8940	8940	0
589	20230627	093400	23073540	8940	8940	8940	8940	0
590	20230627	093300	23073540	8940	8940	8940	8940	0
591	20230627	093200	23073540	8940	8940	8940	8940	0
592	20230627	093100	23073540	8940	8940	8940	8940	0
593	20230627	093000	23073540	8940	8940	8940	8940	12
594	20230627	092900	22966260	8950	8950	8950	8950	0
595	20230627	092800	22966260	8950	8950	8950	8950	0
596	20230627	092700	22966260	8950	8950	8950	8950	0
597	20230627	092600	22966260	8950	8950	8950	8950	50
598	20230627	092500	22518760	8950	8950	8950	8950	0
599	20230627	092400	22518760	8950	8950	8950	8950	0
600	20230627	092300	22518760	8950	8950	8950	8950	34
601	20230627	092200	22214460	8930	8930	8930	8930	0
602	20230627	092100	22214460	8930	8930	8930	8930	0
603	20230627	092000	22214460	8930	8930	8930	8930	0
604	20230627	091900	22214460	8930	8930	8930	8930	0
605	20230627	091800	22214460	8930	8930	8930	8930	0
606	20230627	091700	22214460	8930	8930	8930	8930	0
607	20230627	091600	22214460	8930	8930	8930	8930	0
608	20230627	091500	22214460	8930	8930	8930	8930	0
609	20230627	091400	22214460	8930	8930	8930	8930	0
610	20230627	091300	22214460	8930	8930	8930	8930	0
611	20230627	091200	22214460	8930	8930	8930	8930	0
612	20230627	091100	22214460	8930	8930	8930	8930	0
613	20230627	091000	22214460	8930	8930	8930	8930	0
614	20230627	090900	22214460	8930	8940	8940	8930	356
615	20230627	090800	19033810	8950	8960	8960	8950	1187
616	20230627	090700	8406270	8960	8960	8960	8960	0
617	20230627	090600	8406270	8960	8960	8960	8960	0
618	20230627	090500	8406270	8960	8960	8960	8960	0
619	20230627	090400	8406270	8960	8960	8960	8960	0
620	20230627	090300	8406270	8960	8960	8960	8960	0
621	20230627	090200	8406270	8960	8970	8970	8960	830
622	20230627	090100	961180	8980	8980	8980	8980	0
623	20230627	090000	961180	8980	9000	9000	8980	107