KissMeData/052330/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	192100	249465260	8860	8860	8860	8860	2408
3	20230628	192000	249465260	8860	8860	8860	8860	0
4	20230628	191900	249465260	8860	8860	8860	8860	0
5	20230628	191800	249465260	8860	8860	8860	8860	0
6	20230628	191700	249465260	8860	8860	8860	8860	0
7	20230628	191600	249465260	8860	8860	8860	8860	0
8	20230628	191500	249465260	8860	8860	8860	8860	0
9	20230628	191400	249465260	8860	8860	8860	8860	0
10	20230628	191300	249465260	8860	8860	8860	8860	0
11	20230628	191200	249465260	8860	8860	8860	8860	0
12	20230628	191100	249465260	8860	8860	8860	8860	0
13	20230628	191000	249465260	8860	8860	8860	8860	0
14	20230628	190900	249465260	8860	8860	8860	8860	0
15	20230628	190800	249465260	8860	8860	8860	8860	0
16	20230628	190700	249465260	8860	8860	8860	8860	0
17	20230628	190600	249465260	8860	8860	8860	8860	0
18	20230628	190500	249465260	8860	8860	8860	8860	0
19	20230628	190400	249465260	8860	8860	8860	8860	0
20	20230628	190300	249465260	8860	8860	8860	8860	0
21	20230628	190200	249465260	8860	8860	8860	8860	0
22	20230628	190100	249465260	8860	8860	8860	8860	0
23	20230628	190000	249465260	8860	8860	8860	8860	0
24	20230628	185900	249465260	8860	8860	8860	8860	0
25	20230628	185800	249465260	8860	8860	8860	8860	0
26	20230628	185700	249465260	8860	8860	8860	8860	0
27	20230628	185600	249465260	8860	8860	8860	8860	0
28	20230628	185500	249465260	8860	8860	8860	8860	0
29	20230628	185400	249465260	8860	8860	8860	8860	0
30	20230628	185300	249465260	8860	8860	8860	8860	0
31	20230628	185200	249465260	8860	8860	8860	8860	0
32	20230628	185100	249465260	8860	8860	8860	8860	2408
33	20230628	185000	249465260	8860	8860	8860	8860	0
34	20230628	184900	249465260	8860	8860	8860	8860	0
35	20230628	184800	249465260	8860	8860	8860	8860	0
36	20230628	184700	249465260	8860	8860	8860	8860	0
37	20230628	184600	249465260	8860	8860	8860	8860	0
38	20230628	184500	249465260	8860	8860	8860	8860	0
39	20230628	184400	249465260	8860	8860	8860	8860	0
40	20230628	184300	249465260	8860	8860	8860	8860	0
41	20230628	184200	249465260	8860	8860	8860	8860	0
42	20230628	184100	249465260	8860	8860	8860	8860	0
43	20230628	184000	249465260	8860	8860	8860	8860	0
44	20230628	183900	249465260	8860	8860	8860	8860	0
45	20230628	183800	249465260	8860	8860	8860	8860	0
46	20230628	183700	249465260	8860	8860	8860	8860	0
47	20230628	183600	249465260	8860	8860	8860	8860	0
48	20230628	183500	249465260	8860	8860	8860	8860	0
49	20230628	183400	249465260	8860	8860	8860	8860	0
50	20230628	183300	249465260	8860	8860	8860	8860	0
51	20230628	183200	249465260	8860	8860	8860	8860	0
52	20230628	183100	249465260	8860	8860	8860	8860	0
53	20230628	183000	249465260	8860	8860	8860	8860	0
54	20230628	182900	249465260	8860	8860	8860	8860	0
55	20230628	182800	249465260	8860	8860	8860	8860	0
56	20230628	182700	249465260	8860	8860	8860	8860	0
57	20230628	182600	249465260	8860	8860	8860	8860	0
58	20230628	182500	249465260	8860	8860	8860	8860	0
59	20230628	182400	249465260	8860	8860	8860	8860	0
60	20230628	182300	249465260	8860	8860	8860	8860	0
61	20230628	182200	249465260	8860	8860	8860	8860	0
62	20230628	182100	249465260	8860	8860	8860	8860	2408
63	20230628	182000	249465260	8860	8860	8860	8860	0
64	20230628	181900	249465260	8860	8860	8860	8860	0
65	20230628	181800	249465260	8860	8860	8860	8860	0
66	20230628	181700	249465260	8860	8860	8860	8860	0
67	20230628	181600	249465260	8860	8860	8860	8860	0
68	20230628	181500	249465260	8860	8860	8860	8860	0
69	20230628	181400	249465260	8860	8860	8860	8860	0
70	20230628	181300	249465260	8860	8860	8860	8860	0
71	20230628	181200	249465260	8860	8860	8860	8860	0
72	20230628	181100	249465260	8860	8860	8860	8860	0
73	20230628	181000	249465260	8860	8860	8860	8860	0
74	20230628	180900	249465260	8860	8860	8860	8860	0
75	20230628	180800	249465260	8860	8860	8860	8860	0
76	20230628	180700	249465260	8860	8860	8860	8860	0
77	20230628	180600	249465260	8860	8860	8860	8860	0
78	20230628	180500	249465260	8860	8860	8860	8860	0
79	20230628	180400	249465260	8860	8860	8860	8860	0
80	20230628	180300	249465260	8860	8860	8860	8860	0
81	20230628	180200	249465260	8860	8860	8860	8860	0
82	20230628	180100	249465260	8860	8860	8860	8860	0
83	20230628	180000	249465260	8860	8860	8860	8860	0
84	20230628	175900	249465260	8860	8860	8860	8860	0
85	20230628	175800	249465260	8860	8860	8860	8860	0
86	20230628	175700	249465260	8860	8860	8860	8860	0
87	20230628	175600	249465260	8860	8860	8860	8860	0
88	20230628	175500	249465260	8860	8860	8860	8860	0
89	20230628	175400	249465260	8860	8860	8860	8860	0
90	20230628	175300	249465260	8860	8860	8860	8860	0
91	20230628	175200	249465260	8860	8860	8860	8860	0
92	20230628	175100	249465260	8860	8860	8860	8860	2408
93	20230628	175000	249465260	8860	8860	8860	8860	0
94	20230628	174900	249465260	8860	8860	8860	8860	0
95	20230628	174800	249465260	8860	8860	8860	8860	0
96	20230628	174700	249465260	8860	8860	8860	8860	0
97	20230628	174600	249465260	8860	8860	8860	8860	0
98	20230628	174500	249465260	8860	8860	8860	8860	0
99	20230628	174400	249465260	8860	8860	8860	8860	0
100	20230628	174300	249465260	8860	8860	8860	8860	0
101	20230628	174200	249465260	8860	8860	8860	8860	0
102	20230628	174100	249465260	8860	8860	8860	8860	0
103	20230628	174000	249465260	8860	8860	8860	8860	0
104	20230628	173900	249465260	8860	8860	8860	8860	0
105	20230628	173800	249465260	8860	8860	8860	8860	0
106	20230628	173700	249465260	8860	8860	8860	8860	0
107	20230628	173600	249465260	8860	8860	8860	8860	0
108	20230628	173500	249465260	8860	8860	8860	8860	0
109	20230628	173400	249465260	8860	8860	8860	8860	0
110	20230628	173300	249465260	8860	8860	8860	8860	0
111	20230628	173200	249465260	8860	8860	8860	8860	0
112	20230628	173100	249465260	8860	8860	8860	8860	0
113	20230628	173000	249465260	8860	8860	8860	8860	0
114	20230628	172900	249465260	8860	8860	8860	8860	0
115	20230628	172800	249465260	8860	8860	8860	8860	0
116	20230628	172700	249465260	8860	8860	8860	8860	0
117	20230628	172600	249465260	8860	8860	8860	8860	0
118	20230628	172500	249465260	8860	8860	8860	8860	0
119	20230628	172400	249465260	8860	8860	8860	8860	0
120	20230628	172300	249465260	8860	8860	8860	8860	0
121	20230628	172200	249465260	8860	8860	8860	8860	0
122	20230628	172100	249465260	8860	8860	8860	8860	2408
123	20230628	172000	249465260	8860	8860	8860	8860	0
124	20230628	171900	249465260	8860	8860	8860	8860	0
125	20230628	171800	249465260	8860	8860	8860	8860	0
126	20230628	171700	249465260	8860	8860	8860	8860	0
127	20230628	171600	249465260	8860	8860	8860	8860	0
128	20230628	171500	249465260	8860	8860	8860	8860	0
129	20230628	171400	249465260	8860	8860	8860	8860	0
130	20230628	171300	249465260	8860	8860	8860	8860	0
131	20230628	171200	249465260	8860	8860	8860	8860	0
132	20230628	171100	249465260	8860	8860	8860	8860	0
133	20230628	171000	249465260	8860	8860	8860	8860	0
134	20230628	170900	249465260	8860	8860	8860	8860	0
135	20230628	170800	249465260	8860	8860	8860	8860	0
136	20230628	170700	249465260	8860	8860	8860	8860	0
137	20230628	170600	249465260	8860	8860	8860	8860	0
138	20230628	170500	249465260	8860	8860	8860	8860	0
139	20230628	170400	249465260	8860	8860	8860	8860	0
140	20230628	170300	249465260	8860	8860	8860	8860	0
141	20230628	170200	249465260	8860	8860	8860	8860	0
142	20230628	170100	249465260	8860	8860	8860	8860	0
143	20230628	170000	249465260	8860	8860	8860	8860	0
144	20230628	165900	249465260	8860	8860	8860	8860	0
145	20230628	165800	249465260	8860	8860	8860	8860	0
146	20230628	165700	249465260	8860	8860	8860	8860	0
147	20230628	165600	249465260	8860	8860	8860	8860	0
148	20230628	165500	249465260	8860	8860	8860	8860	0
149	20230628	165400	249465260	8860	8860	8860	8860	0
150	20230628	165300	249465260	8860	8860	8860	8860	0
151	20230628	165200	249465260	8860	8860	8860	8860	0
152	20230628	165100	249465260	8860	8860	8860	8860	2408
153	20230628	165000	249465260	8860	8860	8860	8860	0
154	20230628	164900	249465260	8860	8860	8860	8860	0
155	20230628	164800	249465260	8860	8860	8860	8860	0
156	20230628	164700	249465260	8860	8860	8860	8860	0
157	20230628	164600	249465260	8860	8860	8860	8860	0
158	20230628	164500	249465260	8860	8860	8860	8860	0
159	20230628	164400	249465260	8860	8860	8860	8860	0
160	20230628	164300	249465260	8860	8860	8860	8860	0
161	20230628	164200	249465260	8860	8860	8860	8860	0
162	20230628	164100	249465260	8860	8860	8860	8860	0
163	20230628	164000	249465260	8860	8860	8860	8860	0
164	20230628	163900	249465260	8860	8860	8860	8860	0
165	20230628	163800	249465260	8860	8860	8860	8860	0
166	20230628	163700	249465260	8860	8860	8860	8860	0
167	20230628	163600	249465260	8860	8860	8860	8860	0
168	20230628	163500	249465260	8860	8860	8860	8860	0
169	20230628	163400	249465260	8860	8860	8860	8860	0
170	20230628	163300	249465260	8860	8860	8860	8860	0
171	20230628	163200	249465260	8860	8860	8860	8860	0
172	20230628	163100	249465260	8860	8860	8860	8860	0
173	20230628	163000	249465260	8860	8860	8860	8860	0
174	20230628	162900	249465260	8860	8860	8860	8860	0
175	20230628	162800	249465260	8860	8860	8860	8860	0
176	20230628	162700	249465260	8860	8860	8860	8860	0
177	20230628	162600	249465260	8860	8860	8860	8860	0
178	20230628	162500	249465260	8860	8860	8860	8860	0
179	20230628	162400	249465260	8860	8860	8860	8860	0
180	20230628	162300	249465260	8860	8860	8860	8860	0
181	20230628	162200	249465260	8860	8860	8860	8860	0
182	20230628	162100	249465260	8860	8860	8860	8860	2408
183	20230628	162000	249465260	8860	8860	8860	8860	0
184	20230628	161900	249465260	8860	8860	8860	8860	0
185	20230628	161800	249465260	8860	8860	8860	8860	0
186	20230628	161700	249465260	8860	8860	8860	8860	0
187	20230628	161600	249465260	8860	8860	8860	8860	0
188	20230628	161500	249465260	8860	8860	8860	8860	0
189	20230628	161400	249465260	8860	8860	8860	8860	0
190	20230628	161300	249465260	8860	8860	8860	8860	0
191	20230628	161200	249465260	8860	8860	8860	8860	0
192	20230628	161100	249465260	8860	8860	8860	8860	0
193	20230628	161000	249465260	8860	8860	8860	8860	0
194	20230628	160900	249465260	8860	8860	8860	8860	0
195	20230628	160800	249465260	8860	8860	8860	8860	0
196	20230628	160700	249465260	8860	8860	8860	8860	0
197	20230628	160600	249465260	8860	8860	8860	8860	0
198	20230628	160500	249465260	8860	8860	8860	8860	0
199	20230628	160400	249465260	8860	8860	8860	8860	0
200	20230628	160300	249465260	8860	8860	8860	8860	0
201	20230628	160200	249465260	8860	8860	8860	8860	0
202	20230628	160100	249465260	8860	8860	8860	8860	0
203	20230628	160000	249465260	8860	8860	8860	8860	0
204	20230628	155900	249465260	8860	8860	8860	8860	0
205	20230628	155800	249465260	8860	8860	8860	8860	0
206	20230628	155700	249465260	8860	8860	8860	8860	0
207	20230628	155600	249465260	8860	8860	8860	8860	0
208	20230628	155500	249465260	8860	8860	8860	8860	0
209	20230628	155400	249465260	8860	8860	8860	8860	0
210	20230628	155300	249465260	8860	8860	8860	8860	0
211	20230628	155200	249465260	8860	8860	8860	8860	0
212	20230628	155100	249465260	8860	8860	8860	8860	2408
213	20230628	155000	249465260	8860	8860	8860	8860	0
214	20230628	154900	249465260	8860	8860	8860	8860	0
215	20230628	154800	249465260	8860	8860	8860	8860	0
216	20230628	154700	249465260	8860	8860	8860	8860	0
217	20230628	154600	249465260	8860	8860	8860	8860	0
218	20230628	154500	249465260	8860	8860	8860	8860	0
219	20230628	154400	249465260	8860	8860	8860	8860	0
220	20230628	154300	249465260	8860	8860	8860	8860	0
221	20230628	154200	249465260	8860	8860	8860	8860	0
222	20230628	154100	249465260	8860	8860	8860	8860	0
223	20230628	154000	249465260	8860	8860	8860	8860	0
224	20230628	153900	249465260	8860	8860	8860	8860	0
225	20230628	153800	249465260	8860	8860	8860	8860	0
226	20230628	153700	249465260	8860	8860	8860	8860	0
227	20230628	153600	249465260	8860	8860	8860	8860	0
228	20230628	153500	249465260	8860	8860	8860	8860	0
229	20230628	153400	249465260	8860	8860	8860	8860	0
230	20230628	153300	249465260	8860	8860	8860	8860	0
231	20230628	153200	249465260	8860	8860	8860	8860	0
232	20230628	153100	249465260	8860	8860	8860	8860	0
233	20230628	153000	249465260	8860	8860	8860	8860	2408
234	20230628	152900	228130380	8920	8920	8920	8920	0
235	20230628	152800	228130380	8920	8920	8920	8920	0
236	20230628	152700	228130380	8920	8920	8920	8920	0
237	20230628	152600	228130380	8920	8920	8920	8920	0
238	20230628	152500	228130380	8920	8920	8920	8920	0
239	20230628	152400	228130380	8920	8920	8920	8920	0
240	20230628	152300	228130380	8920	8920	8920	8920	0
241	20230628	152200	228130380	8920	8920	8920	8920	0
242	20230628	152100	228130380	8920	8920	8920	8920	0
243	20230628	152000	228130380	8920	8920	8920	8920	0
244	20230628	151900	228130380	8920	8880	8920	8880	3
245	20230628	151800	228103700	8880	8880	8920	8880	7
246	20230628	151700	228041500	8880	8880	8880	8880	1
247	20230628	151600	228032620	8880	8880	8880	8880	13
248	20230628	151500	227917180	8880	8890	8890	8880	3
249	20230628	151400	227890520	8890	8890	8920	8890	11
250	20230628	151300	227792640	8880	8880	8880	8880	3
251	20230628	151200	227766000	8880	8880	8880	8880	15
252	20230628	151100	227632800	8880	8890	8890	8880	12
253	20230628	151000	227526210	8880	8880	8880	8880	3
254	20230628	150900	227499570	8880	8880	8880	8880	1
255	20230628	150800	227490690	8880	8880	8880	8880	2
256	20230628	150700	227472930	8880	8880	8880	8880	2
257	20230628	150600	227455170	8880	8880	8880	8880	2
258	20230628	150500	227437410	8880	8880	8880	8880	3
259	20230628	150400	227410770	8880	8880	8880	8880	1
260	20230628	150300	227401890	8870	8870	8950	8870	280
261	20230628	150200	224916580	8870	8870	8870	8870	1
262	20230628	150100	224907710	8870	8860	8870	8860	104
263	20230628	150000	223985930	8860	8860	8860	8860	11
264	20230628	145900	223888470	8860	8860	8860	8860	8
265	20230628	145800	223817590	8860	8860	8860	8860	132
266	20230628	145700	222648070	8860	8860	8860	8860	1010
267	20230628	145600	213699470	8860	8860	8860	8860	130
268	20230628	145500	212547670	8860	8870	8870	8860	573
269	20230628	145400	207466410	8870	8870	8870	8870	132
270	20230628	145300	206295570	8870	8870	8870	8870	132
271	20230628	145200	205124730	8870	8870	8870	8870	133
272	20230628	145100	203945020	8870	8870	8870	8870	133
273	20230628	145000	202765310	8870	8870	8870	8870	157
274	20230628	144900	201372720	8870	8870	8870	8870	135
275	20230628	144800	200175270	8870	8870	8870	8870	133
276	20230628	144700	198995560	8870	8870	8870	8870	258
277	20230628	144600	196707100	8870	8870	8870	8870	132
278	20230628	144500	195536260	8870	8870	8870	8870	135
279	20230628	144400	194338810	8870	8860	8870	8860	132
280	20230628	144300	193167980	8860	8870	8910	8860	12
281	20230628	144200	193061510	8870	8870	8870	8870	259
282	20230628	144100	190764180	8870	8870	8870	8870	8
283	20230628	144000	190693220	8870	8870	8870	8870	245
284	20230628	143900	188520070	8870	8880	8880	8870	23
285	20230628	143800	188315910	8880	8870	8880	8870	256
286	20230628	143700	186045120	8870	8870	8890	8870	12
287	20230628	143600	185938660	8870	8870	8870	8870	255
288	20230628	143500	183676810	8870	8870	8870	8870	258
289	20230628	143400	181388350	8870	8880	8880	8870	138
290	20230628	143300	180164250	8880	8870	8880	8870	136
291	20230628	143200	178957870	8870	8870	8870	8870	135
292	20230628	143100	177760420	8870	8880	8880	8870	127
293	20230628	143000	176633910	8880	8870	8880	8870	257
294	20230628	142900	174354290	8870	8870	8870	8870	13
295	20230628	142800	174238980	8870	8870	8870	8870	255
296	20230628	142700	171977130	8870	8880	8880	8870	19
297	20230628	142600	171808440	8880	8880	8880	8880	256
298	20230628	142500	169535160	8870	8870	8870	8870	216
299	20230628	142400	167619240	8870	8880	8880	8870	174
300	20230628	142300	166074240	8870	8880	8880	8870	149
301	20230628	142200	164751210	8880	8880	8880	8880	152
302	20230628	142100	163401450	8880	8880	8890	8880	1105
303	20230628	142000	153587050	8880	8880	8880	8880	132
304	20230628	141900	152414890	8880	8880	8880	8880	258
305	20230628	141800	150123850	8880	8880	8880	8880	9
306	20230628	141700	150043930	8880	8890	8890	8880	253
307	20230628	141600	147794870	8890	8880	8890	8880	333
308	20230628	141500	144836600	8880	8880	8880	8880	263
309	20230628	141400	142501160	8880	8880	8880	8880	133
310	20230628	141300	141320120	8880	8900	8900	8880	12
311	20230628	141200	141213520	8880	8880	8880	8880	9
312	20230628	141100	141133600	8880	8880	8880	8880	129
313	20230628	141000	139988080	8880	8880	8880	8880	176
314	20230628	140900	138425200	8880	8880	8880	8880	252
315	20230628	140800	136187440	8890	8890	8890	8890	292
316	20230628	140700	133591560	8890	8890	8890	8890	527
317	20230628	140600	128906530	8890	8900	8900	8890	350
318	20230628	140500	125794780	8890	8890	8890	8890	248
319	20230628	140400	123590060	8890	8890	8900	8890	103
320	20230628	140300	122673390	8890	8890	8890	8890	256
321	20230628	140200	120397550	8890	8890	8890	8890	12
322	20230628	140100	120290870	8890	8890	8890	8890	189
323	20230628	140000	118610660	8900	8900	8900	8900	95
324	20230628	135900	117765160	8900	8900	8900	8900	127
325	20230628	135800	116634860	8900	8900	8900	8900	125
326	20230628	135700	115522360	8900	8900	8900	8900	138
327	20230628	135600	114294160	8900	8900	8900	8900	3
328	20230628	135500	114267460	8900	8900	8900	8900	3
329	20230628	135400	114240760	8900	8900	8900	8900	12
330	20230628	135300	114133960	8900	8900	8900	8900	3
331	20230628	135200	114107260	8900	8900	8900	8900	1
332	20230628	135100	114098360	8900	8900	8900	8900	16
333	20230628	135000	113955960	8900	8900	8900	8900	82
334	20230628	134900	113226160	8900	8900	8900	8900	2
335	20230628	134800	113208360	8900	8900	8900	8900	14
336	20230628	134700	113083760	8900	8900	8900	8900	1
337	20230628	134600	113074860	8900	8900	8900	8900	3
338	20230628	134500	113048160	8900	8900	8900	8900	3
339	20230628	134400	113021460	8900	8900	8900	8900	5
340	20230628	134300	112976960	8900	8910	8910	8900	104
341	20230628	134200	112050360	8900	8900	8900	8900	16
342	20230628	134100	111907960	8900	8900	8900	8900	76
343	20230628	134000	111231560	8900	8900	8900	8900	2
344	20230628	133900	111213760	8900	8900	8900	8900	14
345	20230628	133800	111089160	8900	8900	8900	8900	10
346	20230628	133700	111000160	8900	8900	8900	8900	14
347	20230628	133600	110875560	8890	8890	8890	8890	13
348	20230628	133500	110759990	8890	8890	8890	8890	0
349	20230628	133400	110759990	8890	8890	8890	8890	13
350	20230628	133300	110644420	8890	8890	8890	8890	7
351	20230628	133200	110582190	8890	8890	8890	8890	1
352	20230628	133100	110573300	8900	8900	8900	8900	1
353	20230628	133000	110564400	8900	8900	8900	8900	0
354	20230628	132900	110564400	8900	8900	8900	8900	77
355	20230628	132800	109879100	8900	8900	8900	8900	23
356	20230628	132700	109674400	8900	8900	8900	8900	0
357	20230628	132600	109674400	8900	8900	8900	8900	0
358	20230628	132500	109674400	8900	8900	8900	8900	53
359	20230628	132400	109202700	8900	8900	8900	8900	1
360	20230628	132300	109193800	8900	8900	8900	8900	0
361	20230628	132200	109193800	8900	8900	8900	8900	15
362	20230628	132100	109060300	8900	8900	8900	8900	0
363	20230628	132000	109060300	8900	8900	8900	8900	66
364	20230628	131900	108472900	8890	8890	8890	8890	12
365	20230628	131800	108366220	8890	8890	8890	8890	1
366	20230628	131700	108357330	8890	8890	8890	8890	0
367	20230628	131600	108357330	8890	8890	8890	8890	13
368	20230628	131500	108241760	8890	8890	8890	8890	0
369	20230628	131400	108241760	8890	8890	8890	8890	0
370	20230628	131300	108241760	8890	8890	8890	8890	0
371	20230628	131200	108241760	8890	8890	8890	8890	1
372	20230628	131100	108232870	8900	8900	8900	8900	63
373	20230628	131000	107672170	8900	8900	8900	8900	137
374	20230628	130900	106452870	8890	8890	8890	8890	0
375	20230628	130800	106452870	8890	8890	8890	8890	12
376	20230628	130700	106346190	8890	8890	8890	8890	0
377	20230628	130600	106346190	8890	8890	8890	8890	0
378	20230628	130500	106346190	8890	8890	8890	8890	0
379	20230628	130400	106346190	8890	8900	8900	8890	799
380	20230628	130300	99236700	8910	8910	8910	8910	0
381	20230628	130200	99236700	8910	8910	8910	8910	22
382	20230628	130100	99040680	8910	8910	8910	8910	0
383	20230628	130000	99040680	8910	8900	8910	8900	113
384	20230628	125900	98034200	8910	8910	8910	8910	0
385	20230628	125800	98034200	8910	8910	8910	8910	0
386	20230628	125700	98034200	8910	8910	8910	8910	1
387	20230628	125600	98025290	8910	8910	8910	8910	147
388	20230628	125500	96715520	8910	8910	8910	8910	0
389	20230628	125400	96715520	8910	8910	8910	8910	0
390	20230628	125300	96715520	8910	8910	8910	8910	13
391	20230628	125200	96599690	8910	8910	8910	8910	0
392	20230628	125100	96599690	8910	8910	8910	8910	0
393	20230628	125000	96599690	8910	8910	8910	8910	13
394	20230628	124900	96483860	8920	8920	8920	8920	0
395	20230628	124800	96483860	8920	8920	8920	8920	1
396	20230628	124700	96474940	8910	8910	8910	8910	13
397	20230628	124600	96359110	8920	8920	8920	8920	0
398	20230628	124500	96359110	8920	8920	8920	8920	1
399	20230628	124400	96350190	8920	8920	8920	8920	49
400	20230628	124300	95913110	8910	8910	8910	8910	0
401	20230628	124200	95913110	8910	8910	8910	8910	187
402	20230628	124100	94246940	8910	8910	8910	8910	0
403	20230628	124000	94246940	8910	8910	8910	8910	13
404	20230628	123900	94131110	8910	8910	8910	8910	5
405	20230628	123800	94086560	8910	8910	8910	8910	0
406	20230628	123700	94086560	8910	8910	8910	8910	0
407	20230628	123600	94086560	8910	8900	8910	8900	33
408	20230628	123500	93792660	8900	8900	8900	8900	30
409	20230628	123400	93525660	8900	8900	8900	8900	1
410	20230628	123300	93516760	8910	8910	8910	8910	0
411	20230628	123200	93516760	8910	8910	8910	8910	1
412	20230628	123100	93507850	8910	8910	8910	8910	30
413	20230628	123000	93240550	8900	8900	8900	8900	13
414	20230628	122900	93124850	8900	8900	8900	8900	0
415	20230628	122800	93124850	8900	8900	8900	8900	1
416	20230628	122700	93115950	8900	8900	8900	8900	12
417	20230628	122600	93009150	8910	8910	8910	8910	1
418	20230628	122500	93000240	8900	8900	8900	8900	0
419	20230628	122400	93000240	8900	8900	8900	8900	0
420	20230628	122300	93000240	8900	8900	8900	8900	12
421	20230628	122200	92893440	8910	8910	8910	8910	0
422	20230628	122100	92893440	8910	8910	8910	8910	0
423	20230628	122000	92893440	8910	8900	8910	8900	200
424	20230628	121900	91111570	8910	8910	8910	8910	0
425	20230628	121800	91111570	8910	8910	8910	8910	1
426	20230628	121700	91102660	8900	8900	8900	8900	0
427	20230628	121600	91102660	8900	8900	8900	8900	100
428	20230628	121500	90212660	8900	8900	8900	8900	145
429	20230628	121400	88922160	8890	8890	8890	8890	0
430	20230628	121300	88922160	8890	8890	8890	8890	14
431	20230628	121200	88797700	8890	8890	8890	8890	0
432	20230628	121100	88797700	8890	8890	8890	8890	0
433	20230628	121000	88797700	8890	8890	8890	8890	12
434	20230628	120900	88691020	8890	8890	8890	8890	32
435	20230628	120800	88406540	8890	8890	8890	8890	0
436	20230628	120700	88406540	8890	8890	8890	8890	14
437	20230628	120600	88282080	8900	8900	8900	8900	0
438	20230628	120500	88282080	8900	8900	8900	8900	0
439	20230628	120400	88282080	8900	8900	8900	8900	0
440	20230628	120300	88282080	8900	8900	8900	8900	55
441	20230628	120200	87792580	8890	8890	8890	8890	13
442	20230628	120100	87677010	8900	8900	8900	8900	28
443	20230628	120000	87427810	8890	8890	8890	8890	0
444	20230628	115900	87427810	8890	8890	8890	8890	13
445	20230628	115800	87312240	8890	8890	8890	8890	2
446	20230628	115700	87294460	8880	8880	8880	8880	0
447	20230628	115600	87294460	8880	8880	8880	8880	113
448	20230628	115500	86291020	8890	8890	8890	8890	12
449	20230628	115400	86184340	8880	8880	8880	8880	1
450	20230628	115300	86175460	8880	8880	8880	8880	12
451	20230628	115200	86068900	8890	8890	8890	8890	1
452	20230628	115100	86060010	8890	8890	8890	8890	1
453	20230628	115000	86051120	8880	8880	8880	8880	13
454	20230628	114900	85935680	8880	8880	8880	8880	0
455	20230628	114800	85935680	8880	8880	8880	8880	0
456	20230628	114700	85935680	8880	8880	8880	8880	12
457	20230628	114600	85829120	8880	8880	8880	8880	1
458	20230628	114500	85820240	8880	8880	8880	8880	0
459	20230628	114400	85820240	8880	8880	8880	8880	13
460	20230628	114300	85704800	8890	8890	8890	8890	1
461	20230628	114200	85695910	8890	8890	8890	8890	37
462	20230628	114100	85366980	8880	8880	8880	8880	12
463	20230628	114000	85260420	8880	8880	8880	8880	0
464	20230628	113900	85260420	8880	8870	8880	8870	143
465	20230628	113800	83991010	8870	8870	8870	8870	2
466	20230628	113700	83973270	8870	8870	8870	8870	0
467	20230628	113600	83973270	8870	8870	8870	8870	12
468	20230628	113500	83866830	8870	8870	8870	8870	0
469	20230628	113400	83866830	8870	8870	8870	8870	0
470	20230628	113300	83866830	8870	8870	8870	8870	13
471	20230628	113200	83751520	8870	8870	8870	8870	0
472	20230628	113100	83751520	8870	8870	8870	8870	0
473	20230628	113000	83751520	8870	8870	8870	8870	12
474	20230628	112900	83645080	8870	8860	8870	8860	67
475	20230628	112800	83050800	8860	8860	8860	8860	0
476	20230628	112700	83050800	8860	8870	8870	8860	73
477	20230628	112600	82403420	8870	8870	8870	8870	0
478	20230628	112500	82403420	8870	8870	8870	8870	0
479	20230628	112400	82403420	8870	8860	8870	8860	13
480	20230628	112300	82288230	8860	8860	8860	8860	0
481	20230628	112200	82288230	8860	8860	8860	8860	1
482	20230628	112100	82279370	8860	8860	8860	8860	13
483	20230628	112000	82164190	8870	8870	8870	8870	0
484	20230628	111900	82164190	8870	8870	8870	8870	11
485	20230628	111800	82066620	8870	8870	8870	8870	0
486	20230628	111700	82066620	8870	8870	8870	8870	13
487	20230628	111600	81951310	8870	8870	8870	8870	0
488	20230628	111500	81951310	8870	8870	8870	8870	1
489	20230628	111400	81942440	8870	8870	8870	8870	0
490	20230628	111300	81942440	8870	8870	8870	8870	304
491	20230628	111200	79245960	8870	8870	8870	8870	20
492	20230628	111100	79068560	8870	8870	8870	8870	0
493	20230628	111000	79068560	8870	8870	8870	8870	13
494	20230628	110900	78953250	8870	8870	8870	8870	1
495	20230628	110800	78944380	8870	8870	8870	8870	2
496	20230628	110700	78926640	8870	8870	8870	8870	12
497	20230628	110600	78820200	8870	8870	8870	8870	0
498	20230628	110500	78820200	8870	8870	8870	8870	0
499	20230628	110400	78820200	8870	8870	8870	8870	0
500	20230628	110300	78820200	8870	8870	8870	8870	1
501	20230628	110200	78811330	8880	8880	8880	8880	0
502	20230628	110100	78811330	8880	8870	8880	8870	39
503	20230628	110000	78465130	8870	8870	8870	8870	1
504	20230628	105900	78456260	8880	8880	8880	8880	16
505	20230628	105800	78314180	8880	8880	8880	8880	5
506	20230628	105700	78269780	8880	8880	8880	8880	0
507	20230628	105600	78269780	8880	8880	8880	8880	214
508	20230628	105500	76369460	8880	8880	8880	8880	1
509	20230628	105400	76360580	8880	8880	8880	8880	0
510	20230628	105300	76360580	8880	8880	8880	8880	13
511	20230628	105200	76245140	8880	8880	8880	8880	0
512	20230628	105100	76245140	8880	8880	8880	8880	12
513	20230628	105000	76138580	8870	8870	8870	8870	0
514	20230628	104900	76138580	8870	8870	8870	8870	4
515	20230628	104800	76103100	8880	8870	8880	8870	24
516	20230628	104700	75890000	8870	8870	8870	8860	56
517	20230628	104600	75393430	8870	8870	8870	8870	5
518	20230628	104500	75349080	8870	8860	8870	8860	35
519	20230628	104400	75038970	8860	8870	8870	8860	13
520	20230628	104300	74923780	8860	8860	8860	8860	4
521	20230628	104200	74888340	8860	8870	8870	8860	2
522	20230628	104100	74870610	8870	8870	8870	8870	110
523	20230628	104000	73894910	8870	8870	8870	8870	200
524	20230628	103900	72120910	8880	8880	8880	8880	0
525	20230628	103800	72120910	8880	8880	8880	8880	0
526	20230628	103700	72120910	8880	8880	8880	8880	1
527	20230628	103600	72112030	8910	8910	8910	8910	0
528	20230628	103500	72112030	8910	8910	8910	8910	0
529	20230628	103400	72112030	8910	8910	8910	8910	2
530	20230628	103300	72094210	8920	8920	8920	8920	0
531	20230628	103200	72094210	8920	8920	8920	8920	5
532	20230628	103100	72049610	8960	8960	8960	8960	0
533	20230628	103000	72049610	8960	8960	8960	8960	0
534	20230628	102900	72049610	8960	8960	8960	8960	0
535	20230628	102800	72049610	8960	8960	8960	8960	0
536	20230628	102700	72049610	8960	8900	8960	8900	80
537	20230628	102600	71333160	8910	8900	8910	8900	165
538	20230628	102500	69863430	8900	8880	8900	8880	225
539	20230628	102400	67861900	8870	8870	8870	8870	109
540	20230628	102300	66895070	8870	8870	8870	8870	1
541	20230628	102200	66886200	8860	8860	8860	8860	0
542	20230628	102100	66886200	8860	8860	8860	8860	12
543	20230628	102000	66779880	8870	8870	8870	8870	0
544	20230628	101900	66779880	8870	8870	8870	8870	0
545	20230628	101800	66779880	8870	8860	8870	8860	56
546	20230628	101700	66283170	8860	8860	8860	8860	55
547	20230628	101600	65795870	8860	8860	8860	8860	0
548	20230628	101500	65795870	8860	8860	8860	8860	12
549	20230628	101400	65689550	8860	8860	8860	8860	26
550	20230628	101300	65459190	8860	8860	8860	8860	0
551	20230628	101200	65459190	8860	8860	8860	8860	26
552	20230628	101100	65228830	8860	8860	8860	8860	0
553	20230628	101000	65228830	8860	8850	8860	8850	101
554	20230628	100900	64333980	8850	8850	8850	8850	51
555	20230628	100800	63882630	8850	8850	8850	8850	68
556	20230628	100700	63280830	8860	8860	8860	8860	0
557	20230628	100600	63280830	8860	8850	8860	8850	58
558	20230628	100500	62767510	8850	8850	8850	8850	1
559	20230628	100400	62758660	8850	8850	8850	8850	1
560	20230628	100300	62749810	8850	8850	8850	8850	25
561	20230628	100200	62528560	8850	8850	8850	8850	3
562	20230628	100100	62502010	8850	8850	8850	8850	31
563	20230628	100000	62227660	8850	8850	8850	8850	604
564	20230628	095900	56882260	8850	8850	8860	8850	99
565	20230628	095800	56006100	8850	8860	8860	8850	956
566	20230628	095700	47536040	8870	8870	8870	8870	200
567	20230628	095600	45762040	8860	8860	8860	8860	55
568	20230628	095500	45274740	8860	8860	8860	8860	25
569	20230628	095400	45053240	8870	8870	8870	8870	1
570	20230628	095300	45044370	8860	8860	8860	8860	57
571	20230628	095200	44539350	8860	8860	8860	8860	0
572	20230628	095100	44539350	8860	8860	8860	8860	1
573	20230628	095000	44530490	8860	8860	8860	8860	24
574	20230628	094900	44317850	8860	8860	8860	8860	1
575	20230628	094800	44308990	8850	8850	8850	8850	0
576	20230628	094700	44308990	8850	8840	8850	8840	579
577	20230628	094600	39185090	8850	8850	8850	8850	50
578	20230628	094500	38742590	8850	8850	8850	8850	100
579	20230628	094400	37857590	8840	8840	8840	8840	26
580	20230628	094300	37627750	8850	8850	8850	8850	110
581	20230628	094200	36654250	8850	8850	8850	8850	8
582	20230628	094100	36583450	8850	8850	8850	8840	32
583	20230628	094000	36300500	8850	8850	8850	8850	11
584	20230628	093900	36203150	8850	8850	8850	8850	1
585	20230628	093800	36194300	8840	8850	8850	8840	329
586	20230628	093700	33282910	8850	8870	8870	8850	899
587	20230628	093600	25319800	8870	8860	8870	8860	103
588	20230628	093500	24406440	8870	8870	8870	8870	10
589	20230628	093400	24317740	8870	8870	8870	8870	32
590	20230628	093300	24033900	8870	8870	8870	8870	25
591	20230628	093200	23812150	8870	8870	8870	8870	15
592	20230628	093100	23679100	8870	8870	8870	8870	74
593	20230628	093000	23022720	8870	8870	8870	8870	26
594	20230628	092900	22792100	8870	8870	8870	8870	0
595	20230628	092800	22792100	8870	8870	8870	8870	25
596	20230628	092700	22570350	8880	8880	8880	8880	0
597	20230628	092600	22570350	8880	8870	8880	8870	80
598	20230628	092500	21860190	8870	8870	8870	8870	58
599	20230628	092400	21345730	8860	8860	8860	8860	1
600	20230628	092300	21336870	8870	8870	8870	8870	1
601	20230628	092200	21328000	8860	8860	8860	8860	34
602	20230628	092100	21026760	8870	8870	8870	8870	0
603	20230628	092000	21026760	8870	8870	8880	8860	47
604	20230628	091900	20609910	8870	8870	8870	8870	7
605	20230628	091800	20547820	8860	8860	8860	8860	0
606	20230628	091700	20547820	8860	8860	8860	8860	0
607	20230628	091600	20547820	8860	8880	8880	8860	1496
608	20230628	091500	7268460	8880	8880	8880	8880	0
609	20230628	091400	7268460	8880	8880	8880	8880	0
610	20230628	091300	7268460	8880	8880	8880	8880	18
611	20230628	091200	7108620	8890	8890	8890	8890	1
612	20230628	091100	7099730	8880	8880	8880	8880	0
613	20230628	091000	7099730	8880	8880	8880	8880	34
614	20230628	090900	6797810	8890	8890	8890	8890	134
615	20230628	090800	5606550	8890	8890	8890	8890	20
616	20230628	090700	5428750	8900	8900	8900	8900	111
617	20230628	090600	4440850	8900	8900	8900	8900	3
618	20230628	090500	4414150	8900	8900	8900	8900	52
619	20230628	090400	3951350	8890	8890	8890	8890	0
620	20230628	090300	3951350	8890	8910	8910	8890	329
621	20230628	090200	1023540	8940	8940	8940	8940	0
622	20230628	090100	1023540	8940	8940	8940	8940	0
623	20230628	090000	1023540	8940	8900	8940	8900	115