KissMeData/016610/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	185600	90373115	4060	4060	4060	4060	568
3	20230629	185500	90373115	4060	4060	4060	4060	0
4	20230629	185400	90373115	4060	4060	4060	4060	0
5	20230629	185300	90373115	4060	4060	4060	4060	0
6	20230629	185200	90373115	4060	4060	4060	4060	0
7	20230629	185100	90373115	4060	4060	4060	4060	0
8	20230629	185000	90373115	4060	4060	4060	4060	0
9	20230629	184900	90373115	4060	4060	4060	4060	0
10	20230629	184800	90373115	4060	4060	4060	4060	0
11	20230629	184700	90373115	4060	4060	4060	4060	0
12	20230629	184600	90373115	4060	4060	4060	4060	0
13	20230629	184500	90373115	4060	4060	4060	4060	0
14	20230629	184400	90373115	4060	4060	4060	4060	0
15	20230629	184300	90373115	4060	4060	4060	4060	0
16	20230629	184200	90373115	4060	4060	4060	4060	0
17	20230629	184100	90373115	4060	4060	4060	4060	0
18	20230629	184000	90373115	4060	4060	4060	4060	0
19	20230629	183900	90373115	4060	4060	4060	4060	0
20	20230629	183800	90373115	4060	4060	4060	4060	0
21	20230629	183700	90373115	4060	4060	4060	4060	0
22	20230629	183600	90373115	4060	4060	4060	4060	0
23	20230629	183500	90373115	4060	4060	4060	4060	0
24	20230629	183400	90373115	4060	4060	4060	4060	0
25	20230629	183300	90373115	4060	4060	4060	4060	0
26	20230629	183200	90373115	4060	4060	4060	4060	0
27	20230629	183100	90373115	4060	4060	4060	4060	0
28	20230629	183000	90373115	4060	4060	4060	4060	0
29	20230629	182900	90373115	4060	4060	4060	4060	0
30	20230629	182800	90373115	4060	4060	4060	4060	0
31	20230629	182700	90373115	4060	4060	4060	4060	0
32	20230629	182600	90373115	4060	4060	4060	4060	568
33	20230629	182500	90373115	4060	4060	4060	4060	0
34	20230629	182400	90373115	4060	4060	4060	4060	0
35	20230629	182300	90373115	4060	4060	4060	4060	0
36	20230629	182200	90373115	4060	4060	4060	4060	0
37	20230629	182100	90373115	4060	4060	4060	4060	0
38	20230629	182000	90373115	4060	4060	4060	4060	0
39	20230629	181900	90373115	4060	4060	4060	4060	0
40	20230629	181800	90373115	4060	4060	4060	4060	0
41	20230629	181700	90373115	4060	4060	4060	4060	0
42	20230629	181600	90373115	4060	4060	4060	4060	0
43	20230629	181500	90373115	4060	4060	4060	4060	0
44	20230629	181400	90373115	4060	4060	4060	4060	0
45	20230629	181300	90373115	4060	4060	4060	4060	0
46	20230629	181200	90373115	4060	4060	4060	4060	0
47	20230629	181100	90373115	4060	4060	4060	4060	0
48	20230629	181000	90373115	4060	4060	4060	4060	0
49	20230629	180900	90373115	4060	4060	4060	4060	0
50	20230629	180800	90373115	4060	4060	4060	4060	0
51	20230629	180700	90373115	4060	4060	4060	4060	0
52	20230629	180600	90373115	4060	4060	4060	4060	0
53	20230629	180500	90373115	4060	4060	4060	4060	0
54	20230629	180400	90373115	4060	4060	4060	4060	0
55	20230629	180300	90373115	4060	4060	4060	4060	0
56	20230629	180200	90373115	4060	4060	4060	4060	0
57	20230629	180100	90373115	4060	4060	4060	4060	0
58	20230629	180000	90373115	4060	4060	4060	4060	0
59	20230629	175900	90373115	4060	4060	4060	4060	0
60	20230629	175800	90373115	4060	4060	4060	4060	0
61	20230629	175700	90373115	4060	4060	4060	4060	0
62	20230629	175600	90373115	4060	4060	4060	4060	568
63	20230629	175500	90373115	4060	4060	4060	4060	0
64	20230629	175400	90373115	4060	4060	4060	4060	0
65	20230629	175300	90373115	4060	4060	4060	4060	0
66	20230629	175200	90373115	4060	4060	4060	4060	0
67	20230629	175100	90373115	4060	4060	4060	4060	0
68	20230629	175000	90373115	4060	4060	4060	4060	0
69	20230629	174900	90373115	4060	4060	4060	4060	0
70	20230629	174800	90373115	4060	4060	4060	4060	0
71	20230629	174700	90373115	4060	4060	4060	4060	0
72	20230629	174600	90373115	4060	4060	4060	4060	0
73	20230629	174500	90373115	4060	4060	4060	4060	0
74	20230629	174400	90373115	4060	4060	4060	4060	0
75	20230629	174300	90373115	4060	4060	4060	4060	0
76	20230629	174200	90373115	4060	4060	4060	4060	0
77	20230629	174100	90373115	4060	4060	4060	4060	0
78	20230629	174000	90373115	4060	4060	4060	4060	0
79	20230629	173900	90373115	4060	4060	4060	4060	0
80	20230629	173800	90373115	4060	4060	4060	4060	0
81	20230629	173700	90373115	4060	4060	4060	4060	0
82	20230629	173600	90373115	4060	4060	4060	4060	0
83	20230629	173500	90373115	4060	4060	4060	4060	0
84	20230629	173400	90373115	4060	4060	4060	4060	0
85	20230629	173300	90373115	4060	4060	4060	4060	0
86	20230629	173200	90373115	4060	4060	4060	4060	0
87	20230629	173100	90373115	4060	4060	4060	4060	0
88	20230629	173000	90373115	4060	4060	4060	4060	0
89	20230629	172900	90373115	4060	4060	4060	4060	0
90	20230629	172800	90373115	4060	4060	4060	4060	0
91	20230629	172700	90373115	4060	4060	4060	4060	0
92	20230629	172600	90373115	4060	4060	4060	4060	568
93	20230629	172500	90373115	4060	4060	4060	4060	0
94	20230629	172400	90373115	4060	4060	4060	4060	0
95	20230629	172300	90373115	4060	4060	4060	4060	0
96	20230629	172200	90373115	4060	4060	4060	4060	0
97	20230629	172100	90373115	4060	4060	4060	4060	0
98	20230629	172000	90373115	4060	4060	4060	4060	0
99	20230629	171900	90373115	4060	4060	4060	4060	0
100	20230629	171800	90373115	4060	4060	4060	4060	0
101	20230629	171700	90373115	4060	4060	4060	4060	0
102	20230629	171600	90373115	4060	4060	4060	4060	0
103	20230629	171500	90373115	4060	4060	4060	4060	0
104	20230629	171400	90373115	4060	4060	4060	4060	0
105	20230629	171300	90373115	4060	4060	4060	4060	0
106	20230629	171200	90373115	4060	4060	4060	4060	0
107	20230629	171100	90373115	4060	4060	4060	4060	0
108	20230629	171000	90373115	4060	4060	4060	4060	0
109	20230629	170900	90373115	4060	4060	4060	4060	0
110	20230629	170800	90373115	4060	4060	4060	4060	0
111	20230629	170700	90373115	4060	4060	4060	4060	0
112	20230629	170600	90373115	4060	4060	4060	4060	0
113	20230629	170500	90373115	4060	4060	4060	4060	0
114	20230629	170400	90373115	4060	4060	4060	4060	0
115	20230629	170300	90373115	4060	4060	4060	4060	0
116	20230629	170200	90373115	4060	4060	4060	4060	0
117	20230629	170100	90373115	4060	4060	4060	4060	0
118	20230629	170000	90373115	4060	4060	4060	4060	0
119	20230629	165900	90373115	4060	4060	4060	4060	0
120	20230629	165800	90373115	4060	4060	4060	4060	0
121	20230629	165700	90373115	4060	4060	4060	4060	0
122	20230629	165600	90373115	4060	4060	4060	4060	568
123	20230629	165500	90373115	4060	4060	4060	4060	0
124	20230629	165400	90373115	4060	4060	4060	4060	0
125	20230629	165300	90373115	4060	4060	4060	4060	0
126	20230629	165200	90373115	4060	4060	4060	4060	0
127	20230629	165100	90373115	4060	4060	4060	4060	0
128	20230629	165000	90373115	4060	4060	4060	4060	0
129	20230629	164900	90373115	4060	4060	4060	4060	0
130	20230629	164800	90373115	4060	4060	4060	4060	0
131	20230629	164700	90373115	4060	4060	4060	4060	0
132	20230629	164600	90373115	4060	4060	4060	4060	0
133	20230629	164500	90373115	4060	4060	4060	4060	0
134	20230629	164400	90373115	4060	4060	4060	4060	0
135	20230629	164300	90373115	4060	4060	4060	4060	0
136	20230629	164200	90373115	4060	4060	4060	4060	0
137	20230629	164100	90373115	4060	4060	4060	4060	0
138	20230629	164000	90373115	4060	4060	4060	4060	0
139	20230629	163900	90373115	4060	4060	4060	4060	0
140	20230629	163800	90373115	4060	4060	4060	4060	0
141	20230629	163700	90373115	4060	4060	4060	4060	0
142	20230629	163600	90373115	4060	4060	4060	4060	0
143	20230629	163500	90373115	4060	4060	4060	4060	0
144	20230629	163400	90373115	4060	4060	4060	4060	0
145	20230629	163300	90373115	4060	4060	4060	4060	0
146	20230629	163200	90373115	4060	4060	4060	4060	0
147	20230629	163100	90373115	4060	4060	4060	4060	0
148	20230629	163000	90373115	4060	4060	4060	4060	0
149	20230629	162900	90373115	4060	4060	4060	4060	0
150	20230629	162800	90373115	4060	4060	4060	4060	0
151	20230629	162700	90373115	4060	4060	4060	4060	0
152	20230629	162600	90373115	4060	4060	4060	4060	568
153	20230629	162500	90373115	4060	4060	4060	4060	0
154	20230629	162400	90373115	4060	4060	4060	4060	0
155	20230629	162300	90373115	4060	4060	4060	4060	0
156	20230629	162200	90373115	4060	4060	4060	4060	0
157	20230629	162100	90373115	4060	4060	4060	4060	0
158	20230629	162000	90373115	4060	4060	4060	4060	0
159	20230629	161900	90373115	4060	4060	4060	4060	0
160	20230629	161800	90373115	4060	4060	4060	4060	0
161	20230629	161700	90373115	4060	4060	4060	4060	0
162	20230629	161600	90373115	4060	4060	4060	4060	0
163	20230629	161500	90373115	4060	4060	4060	4060	0
164	20230629	161400	90373115	4060	4060	4060	4060	0
165	20230629	161300	90373115	4060	4060	4060	4060	0
166	20230629	161200	90373115	4060	4060	4060	4060	0
167	20230629	161100	90373115	4060	4060	4060	4060	0
168	20230629	161000	90373115	4060	4060	4060	4060	0
169	20230629	160900	90373115	4060	4060	4060	4060	0
170	20230629	160800	90373115	4060	4060	4060	4060	0
171	20230629	160700	90373115	4060	4060	4060	4060	0
172	20230629	160600	90373115	4060	4060	4060	4060	0
173	20230629	160500	90373115	4060	4060	4060	4060	0
174	20230629	160400	90373115	4060	4060	4060	4060	0
175	20230629	160300	90373115	4060	4060	4060	4060	0
176	20230629	160200	90373115	4060	4060	4060	4060	0
177	20230629	160100	90373115	4060	4060	4060	4060	0
178	20230629	160000	90373115	4060	4060	4060	4060	0
179	20230629	155900	90373115	4060	4060	4060	4060	0
180	20230629	155800	90373115	4060	4060	4060	4060	0
181	20230629	155700	90373115	4060	4060	4060	4060	0
182	20230629	155600	90373115	4060	4060	4060	4060	568
183	20230629	155500	90373115	4060	4060	4060	4060	0
184	20230629	155400	90373115	4060	4060	4060	4060	0
185	20230629	155300	90373115	4060	4060	4060	4060	0
186	20230629	155200	90373115	4060	4060	4060	4060	0
187	20230629	155100	90373115	4060	4060	4060	4060	0
188	20230629	155000	90373115	4060	4060	4060	4060	0
189	20230629	154900	90373115	4060	4060	4060	4060	0
190	20230629	154800	90373115	4060	4060	4060	4060	0
191	20230629	154700	90373115	4060	4060	4060	4060	0
192	20230629	154600	90373115	4060	4060	4060	4060	0
193	20230629	154500	90373115	4060	4060	4060	4060	0
194	20230629	154400	90373115	4060	4060	4060	4060	0
195	20230629	154300	90373115	4060	4060	4060	4060	0
196	20230629	154200	90373115	4060	4060	4060	4060	0
197	20230629	154100	90373115	4060	4060	4060	4060	0
198	20230629	154000	90373115	4060	4060	4060	4060	0
199	20230629	153900	90373115	4060	4060	4060	4060	0
200	20230629	153800	90373115	4060	4060	4060	4060	0
201	20230629	153700	90373115	4060	4060	4060	4060	0
202	20230629	153600	90373115	4060	4060	4060	4060	0
203	20230629	153500	90373115	4060	4060	4060	4060	0
204	20230629	153400	90373115	4060	4060	4060	4060	0
205	20230629	153300	90373115	4060	4060	4060	4060	0
206	20230629	153200	90373115	4060	4060	4060	4060	0
207	20230629	153100	90373115	4060	4060	4060	4060	0
208	20230629	153000	90373115	4060	4060	4060	4060	568
209	20230629	152900	88067035	4060	4060	4060	4060	0
210	20230629	152800	88067035	4060	4060	4060	4060	0
211	20230629	152700	88067035	4060	4060	4060	4060	0
212	20230629	152600	88067035	4060	4060	4060	4060	0
213	20230629	152500	88067035	4060	4060	4060	4060	0
214	20230629	152400	88067035	4060	4060	4060	4060	0
215	20230629	152300	88067035	4060	4060	4060	4060	0
216	20230629	152200	88067035	4060	4060	4060	4060	0
217	20230629	152100	88067035	4060	4060	4060	4060	0
218	20230629	152000	88067035	4060	4060	4060	4060	0
219	20230629	151900	88067035	4060	4060	4060	4060	23
220	20230629	151800	87973655	4065	4065	4065	4065	84
221	20230629	151700	87632195	4070	4070	4070	4070	0
222	20230629	151600	87632195	4070	4070	4070	4070	1
223	20230629	151500	87628125	4065	4065	4065	4065	0
224	20230629	151400	87628125	4065	4070	4070	4065	41
225	20230629	151300	87461335	4070	4070	4070	4070	0
226	20230629	151200	87461335	4070	4065	4070	4065	50
227	20230629	151100	87258030	4060	4060	4060	4060	24
228	20230629	151000	87160590	4060	4060	4060	4060	13
229	20230629	150900	87107810	4065	4065	4065	4065	0
230	20230629	150800	87107810	4065	4065	4065	4065	0
231	20230629	150700	87107810	4065	4065	4065	4065	0
232	20230629	150600	87107810	4065	4065	4065	4065	2
233	20230629	150500	87099680	4065	4065	4065	4065	2
234	20230629	150400	87091550	4065	4065	4065	4065	0
235	20230629	150300	87091550	4065	4065	4065	4065	0
236	20230629	150200	87091550	4065	4065	4065	4065	0
237	20230629	150100	87091550	4065	4065	4065	4065	0
238	20230629	150000	87091550	4065	4065	4065	4065	0
239	20230629	145900	87091550	4065	4050	4065	4050	137
240	20230629	145800	86536230	4055	4055	4055	4055	0
241	20230629	145700	86536230	4055	4055	4060	4055	1156
242	20230629	145600	81844715	4050	4055	4055	4050	55
243	20230629	145500	81621720	4055	4055	4055	4055	143
244	20230629	145400	81041855	4055	4065	4065	4055	698
245	20230629	145300	78206115	4070	4070	4070	4070	1
246	20230629	145200	78202045	4065	4065	4065	4065	12
247	20230629	145100	78153265	4065	4065	4065	4065	0
248	20230629	145000	78153265	4065	4065	4065	4065	0
249	20230629	144900	78153265	4065	4065	4065	4065	12
250	20230629	144800	78104485	4065	4065	4065	4065	200
251	20230629	144700	77291485	4070	4070	4070	4070	0
252	20230629	144600	77291485	4070	4070	4070	4070	0
253	20230629	144500	77291485	4070	4070	4070	4070	0
254	20230629	144400	77291485	4070	4070	4070	4070	0
255	20230629	144300	77291485	4070	4070	4070	4070	0
256	20230629	144200	77291485	4070	4070	4070	4070	200
257	20230629	144100	76477485	4070	4070	4070	4070	0
258	20230629	144000	76477485	4070	4070	4070	4070	0
259	20230629	143900	76477485	4070	4070	4070	4070	0
260	20230629	143800	76477485	4070	4070	4070	4070	43
261	20230629	143700	76302475	4070	4070	4070	4070	8
262	20230629	143600	76269915	4065	4065	4065	4065	614
263	20230629	143500	73774005	4065	4065	4065	4065	129
264	20230629	143400	73249620	4070	4070	4070	4070	0
265	20230629	143300	73249620	4070	4070	4070	4070	0
266	20230629	143200	73249620	4070	4070	4070	4070	48
267	20230629	143100	73054260	4075	4075	4075	4075	0
268	20230629	143000	73054260	4075	4075	4075	4075	0
269	20230629	142900	73054260	4075	4075	4075	4075	1
270	20230629	142800	73050185	4070	4070	4070	4070	0
271	20230629	142700	73050185	4070	4070	4070	4070	0
272	20230629	142600	73050185	4070	4070	4070	4070	0
273	20230629	142500	73050185	4070	4070	4070	4070	0
274	20230629	142400	73050185	4070	4070	4070	4070	0
275	20230629	142300	73050185	4070	4070	4070	4070	0
276	20230629	142200	73050185	4070	4070	4070	4070	0
277	20230629	142100	73050185	4070	4070	4070	4070	0
278	20230629	142000	73050185	4070	4070	4070	4070	0
279	20230629	141900	73050185	4070	4070	4070	4070	0
280	20230629	141800	73050185	4070	4070	4070	4070	0
281	20230629	141700	73050185	4070	4070	4070	4070	680
282	20230629	141600	70282585	4070	4070	4070	4070	500
283	20230629	141500	68247585	4075	4075	4075	4075	0
284	20230629	141400	68247585	4075	4075	4075	4075	0
285	20230629	141300	68247585	4075	4070	4075	4070	14
286	20230629	141200	68190575	4065	4065	4065	4065	0
287	20230629	141100	68190575	4065	4065	4065	4065	100
288	20230629	141000	67784075	4065	4060	4065	4060	23
289	20230629	140900	67690685	4060	4070	4070	4060	2000
290	20230629	140800	59561200	4075	4075	4075	4075	0
291	20230629	140700	59561200	4075	4075	4075	4075	0
292	20230629	140600	59561200	4075	4075	4075	4075	0
293	20230629	140500	59561200	4075	4075	4075	4075	0
294	20230629	140400	59561200	4075	4075	4075	4075	0
295	20230629	140300	59561200	4075	4075	4075	4075	20
296	20230629	140200	59479700	4070	4070	4070	4070	0
297	20230629	140100	59479700	4070	4070	4070	4070	0
298	20230629	140000	59479700	4070	4070	4070	4070	0
299	20230629	135900	59479700	4070	4070	4070	4070	0
300	20230629	135800	59479700	4070	4075	4075	4070	534
301	20230629	135700	57306220	4090	4090	4090	4090	0
302	20230629	135600	57306220	4090	4090	4090	4090	0
303	20230629	135500	57306220	4090	4070	4090	4070	77
304	20230629	135400	56992435	4070	4070	4070	4070	0
305	20230629	135300	56992435	4070	4085	4085	4070	1810
306	20230629	135200	49612295	4095	4095	4095	4095	0
307	20230629	135100	49612295	4095	4085	4095	4085	63
308	20230629	135000	49354870	4085	4085	4085	4085	0
309	20230629	134900	49354870	4085	4085	4085	4085	0
310	20230629	134800	49354870	4085	4085	4085	4085	0
311	20230629	134700	49354870	4085	4085	4085	4085	0
312	20230629	134600	49354870	4085	4080	4085	4080	443
313	20230629	134500	47545300	4080	4080	4080	4080	80
314	20230629	134400	47218900	4080	4080	4080	4080	0
315	20230629	134300	47218900	4080	4080	4080	4080	0
316	20230629	134200	47218900	4080	4075	4085	4075	57
317	20230629	134100	46986350	4095	4095	4095	4075	3
318	20230629	134000	46974085	4080	4095	4095	4080	4348
319	20230629	133900	29223385	4100	4100	4100	4100	0
320	20230629	133800	29223385	4100	4100	4100	4100	0
321	20230629	133700	29223385	4100	4100	4100	4100	0
322	20230629	133600	29223385	4100	4100	4100	4100	0
323	20230629	133500	29223385	4100	4100	4100	4100	0
324	20230629	133400	29223385	4100	4100	4100	4100	0
325	20230629	133300	29223385	4100	4100	4100	4100	0
326	20230629	133200	29223385	4100	4100	4100	4100	2
327	20230629	133100	29215185	4100	4100	4100	4100	0
328	20230629	133000	29215185	4100	4100	4100	4100	1
329	20230629	132900	29211085	4100	4100	4100	4100	0
330	20230629	132800	29211085	4100	4100	4100	4100	0
331	20230629	132700	29211085	4100	4100	4100	4100	0
332	20230629	132600	29211085	4100	4100	4100	4100	0
333	20230629	132500	29211085	4100	4100	4100	4100	0
334	20230629	132400	29211085	4100	4100	4100	4100	1
335	20230629	132300	29206985	4095	4095	4095	4095	0
336	20230629	132200	29206985	4095	4095	4095	4095	0
337	20230629	132100	29206985	4095	4105	4105	4095	55
338	20230629	132000	28981470	4100	4100	4100	4100	0
339	20230629	131900	28981470	4100	4100	4100	4100	0
340	20230629	131800	28981470	4100	4100	4100	4100	0
341	20230629	131700	28981470	4100	4100	4100	4100	0
342	20230629	131600	28981470	4100	4100	4100	4100	0
343	20230629	131500	28981470	4100	4100	4100	4100	0
344	20230629	131400	28981470	4100	4100	4100	4100	0
345	20230629	131300	28981470	4100	4100	4100	4100	0
346	20230629	131200	28981470	4100	4100	4100	4100	0
347	20230629	131100	28981470	4100	4100	4100	4100	0
348	20230629	131000	28981470	4100	4120	4120	4100	10
349	20230629	130900	28940290	4120	4120	4120	4120	0
350	20230629	130800	28940290	4120	4120	4120	4120	0
351	20230629	130700	28940290	4120	4120	4120	4120	1
352	20230629	130600	28936170	4100	4110	4110	4100	11
353	20230629	130500	28890970	4120	4115	4120	4115	2
354	20230629	130400	28882735	4100	4100	4100	4100	0
355	20230629	130300	28882735	4100	4110	4110	4100	110
356	20230629	130200	28430735	4095	4095	4095	4095	0
357	20230629	130100	28430735	4095	4095	4095	4095	0
358	20230629	130000	28430735	4095	4095	4095	4095	0
359	20230629	125900	28430735	4095	4095	4095	4095	0
360	20230629	125800	28430735	4095	4095	4095	4095	0
361	20230629	125700	28430735	4095	4095	4095	4095	0
362	20230629	125600	28430735	4095	4095	4095	4095	0
363	20230629	125500	28430735	4095	4095	4095	4095	0
364	20230629	125400	28430735	4095	4095	4095	4095	0
365	20230629	125300	28430735	4095	4095	4095	4095	0
366	20230629	125200	28430735	4095	4095	4095	4095	0
367	20230629	125100	28430735	4095	4095	4095	4095	0
368	20230629	125000	28430735	4095	4095	4095	4095	0
369	20230629	124900	28430735	4095	4095	4095	4095	0
370	20230629	124800	28430735	4095	4095	4095	4095	0
371	20230629	124700	28430735	4095	4095	4095	4095	0
372	20230629	124600	28430735	4095	4095	4095	4095	0
373	20230629	124500	28430735	4095	4095	4095	4095	0
374	20230629	124400	28430735	4095	4095	4095	4095	0
375	20230629	124300	28430735	4095	4095	4095	4095	0
376	20230629	124200	28430735	4095	4095	4095	4095	0
377	20230629	124100	28430735	4095	4095	4095	4095	12
378	20230629	124000	28381595	4095	4095	4095	4095	0
379	20230629	123900	28381595	4095	4095	4095	4095	0
380	20230629	123800	28381595	4095	4095	4095	4095	0
381	20230629	123700	28381595	4095	4095	4095	4095	0
382	20230629	123600	28381595	4095	4095	4095	4095	0
383	20230629	123500	28381595	4095	4095	4095	4095	0
384	20230629	123400	28381595	4095	4110	4110	4095	68
385	20230629	123300	28102200	4100	4100	4100	4100	0
386	20230629	123200	28102200	4100	4100	4100	4100	0
387	20230629	123100	28102200	4100	4100	4100	4100	0
388	20230629	123000	28102200	4100	4100	4100	4100	0
389	20230629	122900	28102200	4100	4100	4100	4100	0
390	20230629	122800	28102200	4100	4100	4100	4100	0
391	20230629	122700	28102200	4100	4100	4100	4100	0
392	20230629	122600	28102200	4100	4100	4100	4100	0
393	20230629	122500	28102200	4100	4100	4100	4100	0
394	20230629	122400	28102200	4100	4100	4100	4100	0
395	20230629	122300	28102200	4100	4100	4100	4100	0
396	20230629	122200	28102200	4100	4100	4100	4100	0
397	20230629	122100	28102200	4100	4100	4100	4100	0
398	20230629	122000	28102200	4100	4100	4100	4100	0
399	20230629	121900	28102200	4100	4100	4100	4100	0
400	20230629	121800	28102200	4100	4100	4100	4100	0
401	20230629	121700	28102200	4100	4105	4110	4100	6
402	20230629	121600	28077560	4105	4105	4105	4105	0
403	20230629	121500	28077560	4105	4105	4105	4105	0
404	20230629	121400	28077560	4105	4105	4105	4105	0
405	20230629	121300	28077560	4105	4100	4105	4100	5
406	20230629	121200	28057055	4095	4095	4095	4095	5
407	20230629	121100	28036580	4095	4095	4095	4095	10
408	20230629	121000	27995630	4090	4090	4090	4090	0
409	20230629	120900	27995630	4090	4090	4090	4090	0
410	20230629	120800	27995630	4090	4090	4090	4090	0
411	20230629	120700	27995630	4090	4090	4090	4090	0
412	20230629	120600	27995630	4090	4090	4090	4090	0
413	20230629	120500	27995630	4090	4090	4090	4090	0
414	20230629	120400	27995630	4090	4090	4090	4090	0
415	20230629	120300	27995630	4090	4090	4090	4090	2
416	20230629	120200	27987450	4090	4090	4090	4090	47
417	20230629	120100	27795220	4090	4095	4095	4090	65
418	20230629	120000	27529050	4095	4095	4095	4095	7
419	20230629	115900	27500385	4095	4095	4095	4095	3
420	20230629	115800	27488100	4095	4110	4110	4095	579
421	20230629	115700	25116345	4095	4095	4095	4095	4
422	20230629	115600	25099965	4110	4110	4110	4110	0
423	20230629	115500	25099965	4110	4110	4110	4095	4
424	20230629	115400	25083555	4095	4095	4095	4095	0
425	20230629	115300	25083555	4095	4095	4095	4095	0
426	20230629	115200	25083555	4095	4095	4095	4095	0
427	20230629	115100	25083555	4095	4095	4095	4095	0
428	20230629	115000	25083555	4095	4095	4095	4095	0
429	20230629	114900	25083555	4095	4095	4095	4095	0
430	20230629	114800	25083555	4095	4095	4095	4095	0
431	20230629	114700	25083555	4095	4095	4095	4095	0
432	20230629	114600	25083555	4095	4095	4095	4095	2
433	20230629	114500	25075365	4095	4095	4095	4095	4
434	20230629	114400	25058985	4095	4095	4095	4095	2
435	20230629	114300	25050795	4095	4095	4095	4095	5
436	20230629	114200	25030320	4095	4095	4095	4095	61
437	20230629	114100	24780525	4095	4105	4105	4095	1101
438	20230629	114000	20267515	4110	4110	4110	4110	0
439	20230629	113900	20267515	4110	4110	4110	4110	0
440	20230629	113800	20267515	4110	4110	4110	4110	0
441	20230629	113700	20267515	4110	4110	4110	4110	0
442	20230629	113600	20267515	4110	4110	4110	4110	0
443	20230629	113500	20267515	4110	4110	4110	4110	0
444	20230629	113400	20267515	4110	4110	4110	4110	0
445	20230629	113300	20267515	4110	4110	4110	4110	0
446	20230629	113200	20267515	4110	4110	4110	4110	0
447	20230629	113100	20267515	4110	4110	4110	4110	0
448	20230629	113000	20267515	4110	4110	4110	4110	0
449	20230629	112900	20267515	4110	4110	4110	4110	0
450	20230629	112800	20267515	4110	4110	4110	4110	1
451	20230629	112700	20263405	4110	4110	4110	4110	0
452	20230629	112600	20263405	4110	4110	4110	4110	0
453	20230629	112500	20263405	4110	4110	4110	4110	0
454	20230629	112400	20263405	4110	4110	4110	4110	0
455	20230629	112300	20263405	4110	4105	4110	4105	61
456	20230629	112200	20012995	4105	4105	4105	4105	40
457	20230629	112100	19848795	4105	4105	4105	4105	0
458	20230629	112000	19848795	4105	4105	4105	4105	0
459	20230629	111900	19848795	4105	4105	4105	4105	4
460	20230629	111800	19832375	4100	4105	4105	4100	1188
461	20230629	111700	14957000	4110	4110	4110	4110	0
462	20230629	111600	14957000	4110	4110	4110	4110	0
463	20230629	111500	14957000	4110	4110	4110	4110	0
464	20230629	111400	14957000	4110	4110	4110	4110	0
465	20230629	111300	14957000	4110	4110	4110	4110	0
466	20230629	111200	14957000	4110	4110	4110	4110	0
467	20230629	111100	14957000	4110	4105	4110	4105	13
468	20230629	111000	14903630	4105	4110	4110	4105	12
469	20230629	110900	14854365	4105	4110	4110	4105	311
470	20230629	110800	13576210	4120	4120	4120	4120	0
471	20230629	110700	13576210	4120	4120	4120	4120	0
472	20230629	110600	13576210	4120	4120	4120	4120	0
473	20230629	110500	13576210	4120	4120	4120	4120	0
474	20230629	110400	13576210	4120	4120	4120	4120	0
475	20230629	110300	13576210	4120	4120	4120	4120	0
476	20230629	110200	13576210	4120	4120	4120	4120	0
477	20230629	110100	13576210	4120	4120	4120	4120	50
478	20230629	110000	13370210	4120	4120	4120	4120	0
479	20230629	105900	13370210	4120	4120	4120	4120	0
480	20230629	105800	13370210	4120	4120	4120	4120	8
481	20230629	105700	13337250	4120	4120	4120	4120	0
482	20230629	105600	13337250	4120	4120	4120	4120	0
483	20230629	105500	13337250	4120	4120	4120	4120	1
484	20230629	105400	13333130	4105	4105	4105	4105	0
485	20230629	105300	13333130	4105	4110	4110	4105	1000
486	20230629	105200	9226065	4120	4120	4120	4120	0
487	20230629	105100	9226065	4120	4120	4120	4120	0
488	20230629	105000	9226065	4120	4120	4120	4120	1
489	20230629	104900	9221945	4110	4110	4110	4110	0
490	20230629	104800	9221945	4110	4110	4110	4110	514
491	20230629	104700	7109405	4120	4120	4120	4120	0
492	20230629	104600	7109405	4120	4120	4120	4120	0
493	20230629	104500	7109405	4120	4120	4120	4120	0
494	20230629	104400	7109405	4120	4120	4120	4120	0
495	20230629	104300	7109405	4120	4120	4120	4120	850
496	20230629	104200	3607405	4125	4125	4125	4125	0
497	20230629	104100	3607405	4125	4125	4125	4125	0
498	20230629	104000	3607405	4125	4125	4125	4125	0
499	20230629	103900	3607405	4125	4125	4125	4125	0
500	20230629	103800	3607405	4125	4125	4125	4125	0
501	20230629	103700	3607405	4125	4125	4125	4125	0
502	20230629	103600	3607405	4125	4125	4125	4125	0
503	20230629	103500	3607405	4125	4125	4125	4125	4
504	20230629	103400	3590905	4130	4130	4130	4130	0
505	20230629	103300	3590905	4130	4130	4130	4130	1
506	20230629	103200	3586775	4110	4110	4110	4110	0
507	20230629	103100	3586775	4110	4110	4110	4110	1
508	20230629	103000	3582665	4130	4130	4130	4130	1
509	20230629	102900	3578535	4110	4110	4110	4110	0
510	20230629	102800	3578535	4110	4110	4110	4110	0
511	20230629	102700	3578535	4110	4110	4110	4110	0
512	20230629	102600	3578535	4110	4110	4110	4110	0
513	20230629	102500	3578535	4110	4110	4110	4110	0
514	20230629	102400	3578535	4110	4110	4110	4110	0
515	20230629	102300	3578535	4110	4110	4110	4110	0
516	20230629	102200	3578535	4110	4110	4110	4110	0
517	20230629	102100	3578535	4110	4110	4110	4110	0
518	20230629	102000	3578535	4110	4110	4110	4110	9
519	20230629	101900	3541545	4130	4130	4130	4130	0
520	20230629	101800	3541545	4130	4130	4130	4130	0
521	20230629	101700	3541545	4130	4125	4130	4125	20
522	20230629	101600	3458990	4115	4115	4115	4115	0
523	20230629	101500	3458990	4115	4115	4115	4115	0
524	20230629	101400	3458990	4115	4115	4115	4115	0
525	20230629	101300	3458990	4115	4115	4115	4115	1
526	20230629	101200	3454875	4110	4110	4110	4110	0
527	20230629	101100	3454875	4110	4110	4110	4110	0
528	20230629	101000	3454875	4110	4110	4110	4110	0
529	20230629	100900	3454875	4110	4115	4115	4110	77
530	20230629	100800	3138025	4120	4120	4120	4120	1
531	20230629	100700	3133905	4125	4125	4125	4125	0
532	20230629	100600	3133905	4125	4125	4125	4125	0
533	20230629	100500	3133905	4125	4125	4125	4125	0
534	20230629	100400	3133905	4125	4125	4125	4125	1
535	20230629	100300	3129780	4115	4120	4120	4115	126
536	20230629	100200	2610790	4125	4125	4125	4125	0
537	20230629	100100	2610790	4125	4125	4125	4125	0
538	20230629	100000	2610790	4125	4125	4125	4125	0
539	20230629	095900	2610790	4125	4125	4125	4125	1
540	20230629	095800	2606665	4125	4125	4125	4125	0
541	20230629	095700	2606665	4125	4125	4125	4125	99
542	20230629	095600	2198290	4130	4130	4130	4130	1
543	20230629	095500	2194160	4125	4125	4125	4125	3
544	20230629	095400	2181785	4130	4130	4130	4130	0
545	20230629	095300	2181785	4130	4130	4130	4130	1
546	20230629	095200	2177655	4125	4125	4125	4125	0
547	20230629	095100	2177655	4125	4125	4125	4125	0
548	20230629	095000	2177655	4125	4125	4125	4125	0
549	20230629	094900	2177655	4125	4125	4125	4125	0
550	20230629	094800	2177655	4125	4125	4125	4125	0
551	20230629	094700	2177655	4125	4125	4130	4125	10
552	20230629	094600	2136385	4125	4125	4125	4125	0
553	20230629	094500	2136385	4125	4125	4125	4125	0
554	20230629	094400	2136385	4125	4125	4125	4125	49
555	20230629	094300	1934260	4125	4125	4125	4125	0
556	20230629	094200	1934260	4125	4125	4125	4125	0
557	20230629	094100	1934260	4125	4125	4125	4125	2
558	20230629	094000	1926010	4125	4125	4125	4125	0
559	20230629	093900	1926010	4125	4125	4125	4125	11
560	20230629	093800	1880635	4125	4125	4125	4125	1
561	20230629	093700	1876510	4125	4125	4125	4125	0
562	20230629	093600	1876510	4125	4125	4125	4125	0
563	20230629	093500	1876510	4125	4125	4125	4125	3
564	20230629	093400	1864135	4125	4125	4125	4125	4
565	20230629	093300	1847635	4120	4120	4120	4120	0
566	20230629	093200	1847635	4120	4120	4120	4120	0
567	20230629	093100	1847635	4120	4120	4120	4120	2
568	20230629	093000	1839395	4120	4120	4120	4120	3
569	20230629	092900	1827035	4120	4120	4120	4120	1
570	20230629	092800	1822915	4125	4125	4125	4125	0
571	20230629	092700	1822915	4125	4125	4125	4125	0
572	20230629	092600	1822915	4125	4125	4125	4125	2
573	20230629	092500	1814665	4125	4125	4125	4125	0
574	20230629	092400	1814665	4125	4120	4125	4120	5
575	20230629	092300	1794050	4105	4105	4105	4105	0
576	20230629	092200	1794050	4105	4120	4120	4105	66
577	20230629	092100	1522985	4125	4125	4125	4125	0
578	20230629	092000	1522985	4125	4125	4125	4125	0
579	20230629	091900	1522985	4125	4120	4125	4120	16
580	20230629	091800	1457035	4120	4120	4120	4120	0
581	20230629	091700	1457035	4120	4120	4120	4120	1
582	20230629	091600	1452915	4120	4120	4120	4120	0
583	20230629	091500	1452915	4120	4120	4120	4120	1
584	20230629	091400	1448795	4105	4105	4105	4105	4
585	20230629	091300	1432375	4105	4115	4115	4105	199
586	20230629	091200	615325	4120	4120	4120	4120	0
587	20230629	091100	615325	4120	4120	4120	4120	1
588	20230629	091000	611205	4120	4120	4120	4120	0
589	20230629	090900	611205	4120	4120	4120	4120	0
590	20230629	090800	611205	4120	4120	4120	4120	1
591	20230629	090700	607085	4115	4115	4115	4115	0
592	20230629	090600	607085	4115	4115	4115	4115	0
593	20230629	090500	607085	4115	4115	4115	4115	0
594	20230629	090400	607085	4115	4115	4115	4115	1
595	20230629	090300	602970	4120	4120	4120	4120	0
596	20230629	090200	602970	4120	4120	4120	4120	0
597	20230629	090100	602970	4120	4120	4120	4120	0
598	20230629	090000	602970	4120	4130	4130	4120	146