KissMeData/066130/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	192800	164792710	5650	5650	5650	5650	604
3	20230629	192700	164792710	5650	5650	5650	5650	0
4	20230629	192600	164792710	5650	5650	5650	5650	0
5	20230629	192500	164792710	5650	5650	5650	5650	0
6	20230629	192400	164792710	5650	5650	5650	5650	0
7	20230629	192300	164792710	5650	5650	5650	5650	0
8	20230629	192200	164792710	5650	5650	5650	5650	0
9	20230629	192100	164792710	5650	5650	5650	5650	0
10	20230629	192000	164792710	5650	5650	5650	5650	0
11	20230629	191900	164792710	5650	5650	5650	5650	0
12	20230629	191800	164792710	5650	5650	5650	5650	0
13	20230629	191700	164792710	5650	5650	5650	5650	0
14	20230629	191600	164792710	5650	5650	5650	5650	0
15	20230629	191500	164792710	5650	5650	5650	5650	0
16	20230629	191400	164792710	5650	5650	5650	5650	0
17	20230629	191300	164792710	5650	5650	5650	5650	0
18	20230629	191200	164792710	5650	5650	5650	5650	0
19	20230629	191100	164792710	5650	5650	5650	5650	0
20	20230629	191000	164792710	5650	5650	5650	5650	0
21	20230629	190900	164792710	5650	5650	5650	5650	0
22	20230629	190800	164792710	5650	5650	5650	5650	0
23	20230629	190700	164792710	5650	5650	5650	5650	0
24	20230629	190600	164792710	5650	5650	5650	5650	0
25	20230629	190500	164792710	5650	5650	5650	5650	0
26	20230629	190400	164792710	5650	5650	5650	5650	0
27	20230629	190300	164792710	5650	5650	5650	5650	0
28	20230629	190200	164792710	5650	5650	5650	5650	0
29	20230629	190100	164792710	5650	5650	5650	5650	0
30	20230629	190000	164792710	5650	5650	5650	5650	0
31	20230629	185900	164792710	5650	5650	5650	5650	0
32	20230629	185800	164792710	5650	5650	5650	5650	604
33	20230629	185700	164792710	5650	5650	5650	5650	0
34	20230629	185600	164792710	5650	5650	5650	5650	0
35	20230629	185500	164792710	5650	5650	5650	5650	0
36	20230629	185400	164792710	5650	5650	5650	5650	0
37	20230629	185300	164792710	5650	5650	5650	5650	0
38	20230629	185200	164792710	5650	5650	5650	5650	0
39	20230629	185100	164792710	5650	5650	5650	5650	0
40	20230629	185000	164792710	5650	5650	5650	5650	0
41	20230629	184900	164792710	5650	5650	5650	5650	0
42	20230629	184800	164792710	5650	5650	5650	5650	0
43	20230629	184700	164792710	5650	5650	5650	5650	0
44	20230629	184600	164792710	5650	5650	5650	5650	0
45	20230629	184500	164792710	5650	5650	5650	5650	0
46	20230629	184400	164792710	5650	5650	5650	5650	0
47	20230629	184300	164792710	5650	5650	5650	5650	0
48	20230629	184200	164792710	5650	5650	5650	5650	0
49	20230629	184100	164792710	5650	5650	5650	5650	0
50	20230629	184000	164792710	5650	5650	5650	5650	0
51	20230629	183900	164792710	5650	5650	5650	5650	0
52	20230629	183800	164792710	5650	5650	5650	5650	0
53	20230629	183700	164792710	5650	5650	5650	5650	0
54	20230629	183600	164792710	5650	5650	5650	5650	0
55	20230629	183500	164792710	5650	5650	5650	5650	0
56	20230629	183400	164792710	5650	5650	5650	5650	0
57	20230629	183300	164792710	5650	5650	5650	5650	0
58	20230629	183200	164792710	5650	5650	5650	5650	0
59	20230629	183100	164792710	5650	5650	5650	5650	0
60	20230629	183000	164792710	5650	5650	5650	5650	0
61	20230629	182900	164792710	5650	5650	5650	5650	0
62	20230629	182800	164792710	5650	5650	5650	5650	604
63	20230629	182700	164792710	5650	5650	5650	5650	0
64	20230629	182600	164792710	5650	5650	5650	5650	0
65	20230629	182500	164792710	5650	5650	5650	5650	0
66	20230629	182400	164792710	5650	5650	5650	5650	0
67	20230629	182300	164792710	5650	5650	5650	5650	0
68	20230629	182200	164792710	5650	5650	5650	5650	0
69	20230629	182100	164792710	5650	5650	5650	5650	0
70	20230629	182000	164792710	5650	5650	5650	5650	0
71	20230629	181900	164792710	5650	5650	5650	5650	0
72	20230629	181800	164792710	5650	5650	5650	5650	0
73	20230629	181700	164792710	5650	5650	5650	5650	0
74	20230629	181600	164792710	5650	5650	5650	5650	0
75	20230629	181500	164792710	5650	5650	5650	5650	0
76	20230629	181400	164792710	5650	5650	5650	5650	0
77	20230629	181300	164792710	5650	5650	5650	5650	0
78	20230629	181200	164792710	5650	5650	5650	5650	0
79	20230629	181100	164792710	5650	5650	5650	5650	0
80	20230629	181000	164792710	5650	5650	5650	5650	0
81	20230629	180900	164792710	5650	5650	5650	5650	0
82	20230629	180800	164792710	5650	5650	5650	5650	0
83	20230629	180700	164792710	5650	5650	5650	5650	0
84	20230629	180600	164792710	5650	5650	5650	5650	0
85	20230629	180500	164792710	5650	5650	5650	5650	0
86	20230629	180400	164792710	5650	5650	5650	5650	0
87	20230629	180300	164792710	5650	5650	5650	5650	0
88	20230629	180200	164792710	5650	5650	5650	5650	0
89	20230629	180100	164792710	5650	5650	5650	5650	0
90	20230629	180000	164792710	5650	5650	5650	5650	0
91	20230629	175900	164792710	5650	5650	5650	5650	0
92	20230629	175800	164792710	5650	5650	5650	5650	604
93	20230629	175700	164792710	5650	5650	5650	5650	0
94	20230629	175600	164792710	5650	5650	5650	5650	0
95	20230629	175500	164792710	5650	5650	5650	5650	0
96	20230629	175400	164792710	5650	5650	5650	5650	0
97	20230629	175300	164792710	5650	5650	5650	5650	0
98	20230629	175200	164792710	5650	5650	5650	5650	0
99	20230629	175100	164792710	5650	5650	5650	5650	0
100	20230629	175000	164792710	5650	5650	5650	5650	0
101	20230629	174900	164792710	5650	5650	5650	5650	0
102	20230629	174800	164792710	5650	5650	5650	5650	0
103	20230629	174700	164792710	5650	5650	5650	5650	0
104	20230629	174600	164792710	5650	5650	5650	5650	0
105	20230629	174500	164792710	5650	5650	5650	5650	0
106	20230629	174400	164792710	5650	5650	5650	5650	0
107	20230629	174300	164792710	5650	5650	5650	5650	0
108	20230629	174200	164792710	5650	5650	5650	5650	0
109	20230629	174100	164792710	5650	5650	5650	5650	0
110	20230629	174000	164792710	5650	5650	5650	5650	0
111	20230629	173900	164792710	5650	5650	5650	5650	0
112	20230629	173800	164792710	5650	5650	5650	5650	0
113	20230629	173700	164792710	5650	5650	5650	5650	0
114	20230629	173600	164792710	5650	5650	5650	5650	0
115	20230629	173500	164792710	5650	5650	5650	5650	0
116	20230629	173400	164792710	5650	5650	5650	5650	0
117	20230629	173300	164792710	5650	5650	5650	5650	0
118	20230629	173200	164792710	5650	5650	5650	5650	0
119	20230629	173100	164792710	5650	5650	5650	5650	0
120	20230629	173000	164792710	5650	5650	5650	5650	0
121	20230629	172900	164792710	5650	5650	5650	5650	0
122	20230629	172800	164792710	5650	5650	5650	5650	604
123	20230629	172700	164792710	5650	5650	5650	5650	0
124	20230629	172600	164792710	5650	5650	5650	5650	0
125	20230629	172500	164792710	5650	5650	5650	5650	0
126	20230629	172400	164792710	5650	5650	5650	5650	0
127	20230629	172300	164792710	5650	5650	5650	5650	0
128	20230629	172200	164792710	5650	5650	5650	5650	0
129	20230629	172100	164792710	5650	5650	5650	5650	0
130	20230629	172000	164792710	5650	5650	5650	5650	0
131	20230629	171900	164792710	5650	5650	5650	5650	0
132	20230629	171800	164792710	5650	5650	5650	5650	0
133	20230629	171700	164792710	5650	5650	5650	5650	0
134	20230629	171600	164792710	5650	5650	5650	5650	0
135	20230629	171500	164792710	5650	5650	5650	5650	0
136	20230629	171400	164792710	5650	5650	5650	5650	0
137	20230629	171300	164792710	5650	5650	5650	5650	0
138	20230629	171200	164792710	5650	5650	5650	5650	0
139	20230629	171100	164792710	5650	5650	5650	5650	0
140	20230629	171000	164792710	5650	5650	5650	5650	0
141	20230629	170900	164792710	5650	5650	5650	5650	0
142	20230629	170800	164792710	5650	5650	5650	5650	0
143	20230629	170700	164792710	5650	5650	5650	5650	0
144	20230629	170600	164792710	5650	5650	5650	5650	0
145	20230629	170500	164792710	5650	5650	5650	5650	0
146	20230629	170400	164792710	5650	5650	5650	5650	0
147	20230629	170300	164792710	5650	5650	5650	5650	0
148	20230629	170200	164792710	5650	5650	5650	5650	0
149	20230629	170100	164792710	5650	5650	5650	5650	0
150	20230629	170000	164792710	5650	5650	5650	5650	0
151	20230629	165900	164792710	5650	5650	5650	5650	0
152	20230629	165800	164792710	5650	5650	5650	5650	604
153	20230629	165700	164792710	5650	5650	5650	5650	0
154	20230629	165600	164792710	5650	5650	5650	5650	0
155	20230629	165500	164792710	5650	5650	5650	5650	0
156	20230629	165400	164792710	5650	5650	5650	5650	0
157	20230629	165300	164792710	5650	5650	5650	5650	0
158	20230629	165200	164792710	5650	5650	5650	5650	0
159	20230629	165100	164792710	5650	5650	5650	5650	0
160	20230629	165000	164792710	5650	5650	5650	5650	0
161	20230629	164900	164792710	5650	5650	5650	5650	0
162	20230629	164800	164792710	5650	5650	5650	5650	0
163	20230629	164700	164792710	5650	5650	5650	5650	0
164	20230629	164600	164792710	5650	5650	5650	5650	0
165	20230629	164500	164792710	5650	5650	5650	5650	0
166	20230629	164400	164792710	5650	5650	5650	5650	0
167	20230629	164300	164792710	5650	5650	5650	5650	0
168	20230629	164200	164792710	5650	5650	5650	5650	0
169	20230629	164100	164792710	5650	5650	5650	5650	0
170	20230629	164000	164792710	5650	5650	5650	5650	0
171	20230629	163900	164792710	5650	5650	5650	5650	0
172	20230629	163800	164792710	5650	5650	5650	5650	0
173	20230629	163700	164792710	5650	5650	5650	5650	0
174	20230629	163600	164792710	5650	5650	5650	5650	0
175	20230629	163500	164792710	5650	5650	5650	5650	0
176	20230629	163400	164792710	5650	5650	5650	5650	0
177	20230629	163300	164792710	5650	5650	5650	5650	0
178	20230629	163200	164792710	5650	5650	5650	5650	0
179	20230629	163100	164792710	5650	5650	5650	5650	0
180	20230629	163000	164792710	5650	5650	5650	5650	0
181	20230629	162900	164792710	5650	5650	5650	5650	0
182	20230629	162800	164792710	5650	5650	5650	5650	604
183	20230629	162700	164792710	5650	5650	5650	5650	0
184	20230629	162600	164792710	5650	5650	5650	5650	0
185	20230629	162500	164792710	5650	5650	5650	5650	0
186	20230629	162400	164792710	5650	5650	5650	5650	0
187	20230629	162300	164792710	5650	5650	5650	5650	0
188	20230629	162200	164792710	5650	5650	5650	5650	0
189	20230629	162100	164792710	5650	5650	5650	5650	0
190	20230629	162000	164792710	5650	5650	5650	5650	0
191	20230629	161900	164792710	5650	5650	5650	5650	0
192	20230629	161800	164792710	5650	5650	5650	5650	0
193	20230629	161700	164792710	5650	5650	5650	5650	0
194	20230629	161600	164792710	5650	5650	5650	5650	0
195	20230629	161500	164792710	5650	5650	5650	5650	0
196	20230629	161400	164792710	5650	5650	5650	5650	0
197	20230629	161300	164792710	5650	5650	5650	5650	0
198	20230629	161200	164792710	5650	5650	5650	5650	0
199	20230629	161100	164792710	5650	5650	5650	5650	0
200	20230629	161000	164792710	5650	5650	5650	5650	0
201	20230629	160900	164792710	5650	5650	5650	5650	0
202	20230629	160800	164792710	5650	5650	5650	5650	0
203	20230629	160700	164792710	5650	5650	5650	5650	0
204	20230629	160600	164792710	5650	5650	5650	5650	0
205	20230629	160500	164792710	5650	5650	5650	5650	0
206	20230629	160400	164792710	5650	5650	5650	5650	0
207	20230629	160300	164792710	5650	5650	5650	5650	0
208	20230629	160200	164792710	5650	5650	5650	5650	0
209	20230629	160100	164792710	5650	5650	5650	5650	0
210	20230629	160000	164792710	5650	5650	5650	5650	0
211	20230629	155900	164792710	5650	5650	5650	5650	0
212	20230629	155800	164792710	5650	5650	5650	5650	604
213	20230629	155700	164792710	5650	5650	5650	5650	0
214	20230629	155600	164792710	5650	5650	5650	5650	0
215	20230629	155500	164792710	5650	5650	5650	5650	0
216	20230629	155400	164792710	5650	5650	5650	5650	0
217	20230629	155300	164792710	5650	5650	5650	5650	0
218	20230629	155200	164792710	5650	5650	5650	5650	0
219	20230629	155100	164792710	5650	5650	5650	5650	0
220	20230629	155000	164792710	5650	5650	5650	5650	0
221	20230629	154900	164792710	5650	5650	5650	5650	0
222	20230629	154800	164792710	5650	5650	5650	5650	0
223	20230629	154700	164792710	5650	5650	5650	5650	0
224	20230629	154600	164792710	5650	5650	5650	5650	0
225	20230629	154500	164792710	5650	5650	5650	5650	0
226	20230629	154400	164792710	5650	5650	5650	5650	0
227	20230629	154300	164792710	5650	5650	5650	5650	0
228	20230629	154200	164792710	5650	5650	5650	5650	0
229	20230629	154100	164792710	5650	5650	5650	5650	0
230	20230629	154000	164792710	5650	5650	5650	5650	0
231	20230629	153900	164792710	5650	5650	5650	5650	0
232	20230629	153800	164792710	5650	5650	5650	5650	0
233	20230629	153700	164792710	5650	5650	5650	5650	0
234	20230629	153600	164792710	5650	5650	5650	5650	0
235	20230629	153500	164792710	5650	5650	5650	5650	0
236	20230629	153400	164792710	5650	5650	5650	5650	0
237	20230629	153300	164792710	5650	5650	5650	5650	0
238	20230629	153200	164792710	5650	5650	5650	5650	0
239	20230629	153100	164792710	5650	5650	5650	5650	0
240	20230629	153000	164792710	5650	5650	5650	5650	604
241	20230629	152900	161380110	5680	5680	5680	5680	0
242	20230629	152800	161380110	5680	5680	5680	5680	0
243	20230629	152700	161380110	5680	5680	5680	5680	0
244	20230629	152600	161380110	5680	5680	5680	5680	0
245	20230629	152500	161380110	5680	5680	5680	5680	0
246	20230629	152400	161380110	5680	5680	5680	5680	0
247	20230629	152300	161380110	5680	5680	5680	5680	0
248	20230629	152200	161380110	5680	5680	5680	5680	0
249	20230629	152100	161380110	5680	5680	5680	5680	0
250	20230629	152000	161380110	5680	5680	5680	5680	0
251	20230629	151900	161380110	5680	5680	5680	5680	0
252	20230629	151800	161380110	5680	5680	5680	5680	0
253	20230629	151700	161380110	5680	5680	5680	5680	0
254	20230629	151600	161380110	5680	5610	5680	5610	51
255	20230629	151500	161093430	5600	5600	5600	5600	0
256	20230629	151400	161093430	5600	5600	5600	5600	0
257	20230629	151300	161093430	5600	5630	5630	5600	2276
258	20230629	151200	148326650	5640	5640	5640	5640	0
259	20230629	151100	148326650	5640	5630	5640	5630	9
260	20230629	151000	148275970	5630	5630	5630	5630	15
261	20230629	150900	148191520	5640	5640	5640	5640	390
262	20230629	150800	145991920	5640	5640	5640	5640	0
263	20230629	150700	145991920	5640	5640	5640	5640	6
264	20230629	150600	145958080	5640	5640	5640	5640	11
265	20230629	150500	145896040	5640	5640	5640	5640	0
266	20230629	150400	145896040	5640	5640	5640	5640	0
267	20230629	150300	145896040	5640	5640	5640	5640	0
268	20230629	150200	145896040	5640	5640	5640	5640	26
269	20230629	150100	145749400	5640	5640	5640	5640	0
270	20230629	150000	145749400	5640	5640	5640	5640	28
271	20230629	145900	145591480	5640	5640	5640	5640	1
272	20230629	145800	145585840	5620	5620	5620	5620	0
273	20230629	145700	145585840	5620	5620	5620	5620	0
274	20230629	145600	145585840	5620	5620	5620	5620	0
275	20230629	145500	145585840	5620	5620	5620	5620	0
276	20230629	145400	145585840	5620	5620	5620	5620	0
277	20230629	145300	145585840	5620	5620	5620	5620	36
278	20230629	145200	145383520	5620	5620	5620	5620	200
279	20230629	145100	144259520	5640	5640	5640	5640	0
280	20230629	145000	144259520	5640	5640	5640	5640	0
281	20230629	144900	144259520	5640	5640	5640	5640	0
282	20230629	144800	144259520	5640	5640	5640	5640	0
283	20230629	144700	144259520	5640	5640	5640	5640	0
284	20230629	144600	144259520	5640	5640	5640	5640	0
285	20230629	144500	144259520	5640	5640	5640	5640	306
286	20230629	144400	142533680	5640	5630	5640	5630	1194
287	20230629	144300	135801750	5620	5620	5620	5620	0
288	20230629	144200	135801750	5620	5620	5620	5620	0
289	20230629	144100	135801750	5620	5610	5620	5610	906
290	20230629	144000	130719080	5620	5620	5620	5620	1
291	20230629	143900	130713460	5620	5630	5630	5620	531
292	20230629	143800	127729140	5630	5630	5630	5630	1
293	20230629	143700	127723510	5630	5630	5630	5630	39
294	20230629	143600	127503940	5630	5630	5630	5630	1
295	20230629	143500	127498310	5620	5630	5630	5620	253
296	20230629	143400	126074750	5630	5630	5630	5630	3
297	20230629	143300	126057860	5630	5630	5630	5630	0
298	20230629	143200	126057860	5630	5630	5630	5630	162
299	20230629	143100	125145800	5640	5640	5640	5640	0
300	20230629	143000	125145800	5640	5640	5640	5640	13
301	20230629	142900	125072480	5640	5640	5640	5640	0
302	20230629	142800	125072480	5640	5640	5640	5640	34
303	20230629	142700	124880720	5660	5660	5660	5660	75
304	20230629	142600	124456220	5660	5660	5660	5660	55
305	20230629	142500	124144920	5650	5650	5650	5650	0
306	20230629	142400	124144920	5650	5650	5650	5650	0
307	20230629	142300	124144920	5650	5650	5650	5650	0
308	20230629	142200	124144920	5650	5650	5650	5650	0
309	20230629	142100	124144920	5650	5650	5650	5650	0
310	20230629	142000	124144920	5650	5650	5650	5650	25
311	20230629	141900	124003670	5650	5650	5650	5650	1
312	20230629	141800	123998020	5640	5640	5640	5640	0
313	20230629	141700	123998020	5640	5640	5640	5640	0
314	20230629	141600	123998020	5640	5640	5640	5640	100
315	20230629	141500	123434020	5640	5640	5640	5640	5
316	20230629	141400	123405820	5640	5640	5640	5640	20
317	20230629	141300	123293020	5640	5640	5640	5640	0
318	20230629	141200	123293020	5640	5640	5640	5640	0
319	20230629	141100	123293020	5640	5640	5640	5640	0
320	20230629	141000	123293020	5640	5640	5640	5640	0
321	20230629	140900	123293020	5640	5640	5640	5640	0
322	20230629	140800	123293020	5640	5640	5640	5640	20
323	20230629	140700	123180220	5650	5650	5650	5650	0
324	20230629	140600	123180220	5650	5650	5650	5650	2
325	20230629	140500	123168920	5640	5640	5640	5640	2
326	20230629	140400	123157640	5650	5650	5650	5650	0
327	20230629	140300	123157640	5650	5650	5650	5650	809
328	20230629	140200	118586790	5650	5650	5650	5650	0
329	20230629	140100	118586790	5650	5650	5650	5650	233
330	20230629	140000	117270340	5660	5660	5660	5660	0
331	20230629	135900	117270340	5660	5660	5660	5660	0
332	20230629	135800	117270340	5660	5660	5660	5660	0
333	20230629	135700	117270340	5660	5660	5660	5660	0
334	20230629	135600	117270340	5660	5660	5660	5660	0
335	20230629	135500	117270340	5660	5660	5660	5660	0
336	20230629	135400	117270340	5660	5660	5660	5660	5
337	20230629	135300	117242040	5660	5660	5660	5660	25
338	20230629	135200	117100540	5660	5660	5660	5660	0
339	20230629	135100	117100540	5660	5660	5660	5660	5
340	20230629	135000	117072240	5660	5660	5660	5660	4
341	20230629	134900	117049600	5660	5660	5660	5660	0
342	20230629	134800	117049600	5660	5660	5660	5660	8
343	20230629	134700	117004320	5650	5650	5650	5650	0
344	20230629	134600	117004320	5650	5650	5650	5650	0
345	20230629	134500	117004320	5650	5650	5650	5650	0
346	20230629	134400	117004320	5650	5650	5650	5650	0
347	20230629	134300	117004320	5650	5650	5650	5650	0
348	20230629	134200	117004320	5650	5650	5650	5650	0
349	20230629	134100	117004320	5650	5650	5650	5650	0
350	20230629	134000	117004320	5650	5650	5650	5650	0
351	20230629	133900	117004320	5650	5650	5650	5650	0
352	20230629	133800	117004320	5650	5650	5650	5650	0
353	20230629	133700	117004320	5650	5650	5650	5650	0
354	20230629	133600	117004320	5650	5650	5650	5650	0
355	20230629	133500	117004320	5650	5650	5650	5650	0
356	20230629	133400	117004320	5650	5650	5650	5650	0
357	20230629	133300	117004320	5650	5660	5660	5650	6
358	20230629	133200	116970410	5650	5650	5650	5650	0
359	20230629	133100	116970410	5650	5650	5650	5650	0
360	20230629	133000	116970410	5650	5650	5650	5650	0
361	20230629	132900	116970410	5650	5650	5650	5650	0
362	20230629	132800	116970410	5650	5650	5650	5650	0
363	20230629	132700	116970410	5650	5650	5650	5650	0
364	20230629	132600	116970410	5650	5650	5650	5650	13
365	20230629	132500	116896960	5660	5660	5660	5660	121
366	20230629	132400	116212100	5670	5670	5670	5670	0
367	20230629	132300	116212100	5670	5670	5670	5670	0
368	20230629	132200	116212100	5670	5670	5670	5670	0
369	20230629	132100	116212100	5670	5670	5670	5670	1
370	20230629	132000	116206430	5670	5670	5670	5670	1
371	20230629	131900	116200760	5660	5660	5660	5660	0
372	20230629	131800	116200760	5660	5660	5660	5660	0
373	20230629	131700	116200760	5660	5660	5660	5660	0
374	20230629	131600	116200760	5660	5660	5660	5660	0
375	20230629	131500	116200760	5660	5660	5660	5660	0
376	20230629	131400	116200760	5660	5660	5660	5660	0
377	20230629	131300	116200760	5660	5660	5660	5660	0
378	20230629	131200	116200760	5660	5660	5660	5660	0
379	20230629	131100	116200760	5660	5660	5660	5660	0
380	20230629	131000	116200760	5660	5660	5660	5660	0
381	20230629	130900	116200760	5660	5660	5660	5660	0
382	20230629	130800	116200760	5660	5660	5660	5660	0
383	20230629	130700	116200760	5660	5660	5660	5660	0
384	20230629	130600	116200760	5660	5660	5660	5660	0
385	20230629	130500	116200760	5660	5660	5660	5660	20
386	20230629	130400	116087560	5670	5670	5670	5670	0
387	20230629	130300	116087560	5670	5670	5670	5670	0
388	20230629	130200	116087560	5670	5670	5670	5670	69
389	20230629	130100	115696330	5660	5660	5660	5660	0
390	20230629	130000	115696330	5660	5660	5660	5660	40
391	20230629	125900	115469930	5660	5660	5660	5660	0
392	20230629	125800	115469930	5660	5660	5660	5660	0
393	20230629	125700	115469930	5660	5660	5660	5660	0
394	20230629	125600	115469930	5660	5660	5660	5660	1
395	20230629	125500	115464270	5660	5660	5660	5660	0
396	20230629	125400	115464270	5660	5660	5660	5660	0
397	20230629	125300	115464270	5660	5660	5660	5660	3
398	20230629	125200	115447290	5660	5660	5660	5660	0
399	20230629	125100	115447290	5660	5660	5660	5660	0
400	20230629	125000	115447290	5660	5660	5660	5660	0
401	20230629	124900	115447290	5660	5660	5660	5660	18
402	20230629	124800	115345410	5660	5660	5660	5660	200
403	20230629	124700	114213410	5660	5660	5660	5660	21
404	20230629	124600	114094550	5650	5650	5650	5650	15
405	20230629	124500	114009800	5660	5660	5660	5660	0
406	20230629	124400	114009800	5660	5660	5660	5660	0
407	20230629	124300	114009800	5660	5660	5660	5660	10
408	20230629	124200	113953200	5650	5650	5650	5650	0
409	20230629	124100	113953200	5650	5660	5660	5650	601
410	20230629	124000	110557540	5660	5660	5660	5660	0
411	20230629	123900	110557540	5660	5660	5660	5660	0
412	20230629	123800	110557540	5660	5660	5660	5660	60
413	20230629	123700	110217940	5660	5660	5660	5660	0
414	20230629	123600	110217940	5660	5660	5660	5660	0
415	20230629	123500	110217940	5660	5660	5660	5660	2
416	20230629	123400	110206620	5660	5660	5660	5660	0
417	20230629	123300	110206620	5660	5660	5660	5660	51
418	20230629	123200	109917960	5660	5660	5660	5660	0
419	20230629	123100	109917960	5660	5660	5660	5660	2
420	20230629	123000	109906640	5660	5660	5660	5660	2
421	20230629	122900	109895320	5660	5660	5660	5660	0
422	20230629	122800	109895320	5660	5670	5670	5660	472
423	20230629	122700	107222840	5670	5670	5670	5670	0
424	20230629	122600	107222840	5670	5670	5670	5670	1
425	20230629	122500	107217170	5670	5670	5670	5670	0
426	20230629	122400	107217170	5670	5670	5670	5670	0
427	20230629	122300	107217170	5670	5670	5670	5670	0
428	20230629	122200	107217170	5670	5670	5670	5670	50
429	20230629	122100	106933670	5690	5690	5690	5690	0
430	20230629	122000	106933670	5690	5690	5690	5690	0
431	20230629	121900	106933670	5690	5690	5690	5690	0
432	20230629	121800	106933670	5690	5690	5690	5690	0
433	20230629	121700	106933670	5690	5690	5690	5690	0
434	20230629	121600	106933670	5690	5690	5690	5690	0
435	20230629	121500	106933670	5690	5690	5690	5690	0
436	20230629	121400	106933670	5690	5690	5690	5690	0
437	20230629	121300	106933670	5690	5690	5690	5690	5
438	20230629	121200	106905220	5690	5690	5690	5690	0
439	20230629	121100	106905220	5690	5690	5690	5690	1
440	20230629	121000	106899530	5670	5670	5670	5670	0
441	20230629	120900	106899530	5670	5670	5670	5670	35
442	20230629	120800	106701080	5670	5670	5670	5670	0
443	20230629	120700	106701080	5670	5670	5670	5670	0
444	20230629	120600	106701080	5670	5670	5670	5670	0
445	20230629	120500	106701080	5670	5670	5670	5670	0
446	20230629	120400	106701080	5670	5670	5670	5670	50
447	20230629	120300	106417580	5690	5690	5690	5690	0
448	20230629	120200	106417580	5690	5690	5690	5690	0
449	20230629	120100	106417580	5690	5690	5690	5690	1
450	20230629	120000	106411890	5700	5700	5700	5700	0
451	20230629	115900	106411890	5700	5700	5700	5700	0
452	20230629	115800	106411890	5700	5700	5700	5700	0
453	20230629	115700	106411890	5700	5700	5700	5700	0
454	20230629	115600	106411890	5700	5690	5750	5690	358
455	20230629	115500	104363000	5680	5680	5680	5680	0
456	20230629	115400	104363000	5680	5680	5680	5680	0
457	20230629	115300	104363000	5680	5680	5680	5680	0
458	20230629	115200	104363000	5680	5680	5680	5680	0
459	20230629	115100	104363000	5680	5680	5680	5680	0
460	20230629	115000	104363000	5680	5680	5680	5680	469
461	20230629	114900	101699080	5680	5680	5680	5680	71
462	20230629	114800	101295800	5680	5680	5680	5680	0
463	20230629	114700	101295800	5680	5680	5680	5680	1
464	20230629	114600	101290120	5680	5680	5680	5680	0
465	20230629	114500	101290120	5680	5680	5680	5680	0
466	20230629	114400	101290120	5680	5680	5680	5670	49
467	20230629	114300	101012270	5670	5670	5670	5670	56
468	20230629	114200	100694750	5670	5670	5670	5670	0
469	20230629	114100	100694750	5670	5670	5670	5670	0
470	20230629	114000	100694750	5670	5670	5670	5670	0
471	20230629	113900	100694750	5670	5670	5670	5670	0
472	20230629	113800	100694750	5670	5660	5670	5660	2
473	20230629	113700	100683420	5650	5650	5650	5650	0
474	20230629	113600	100683420	5650	5650	5650	5650	0
475	20230629	113500	100683420	5650	5650	5650	5650	0
476	20230629	113400	100683420	5650	5650	5650	5650	0
477	20230629	113300	100683420	5650	5650	5650	5650	0
478	20230629	113200	100683420	5650	5650	5650	5650	0
479	20230629	113100	100683420	5650	5650	5650	5650	144
480	20230629	113000	99869820	5650	5650	5650	5650	0
481	20230629	112900	99869820	5650	5650	5650	5650	0
482	20230629	112800	99869820	5650	5650	5650	5650	0
483	20230629	112700	99869820	5650	5650	5650	5650	1
484	20230629	112600	99864170	5640	5640	5640	5640	0
485	20230629	112500	99864170	5640	5640	5640	5640	23
486	20230629	112400	99734450	5640	5640	5640	5640	0
487	20230629	112300	99734450	5640	5640	5640	5640	0
488	20230629	112200	99734450	5640	5640	5640	5640	150
489	20230629	112100	98888450	5620	5620	5620	5620	0
490	20230629	112000	98888450	5620	5620	5620	5620	0
491	20230629	111900	98888450	5620	5620	5620	5620	0
492	20230629	111800	98888450	5620	5620	5620	5620	0
493	20230629	111700	98888450	5620	5620	5620	5620	6
494	20230629	111600	98854730	5630	5630	5630	5630	0
495	20230629	111500	98854730	5630	5630	5630	5630	10
496	20230629	111400	98798430	5630	5630	5630	5630	10
497	20230629	111300	98742130	5630	5630	5630	5630	68
498	20230629	111200	98359290	5630	5630	5630	5620	1390
499	20230629	111100	90540290	5630	5640	5640	5630	141
500	20230629	111000	89746450	5640	5630	5640	5630	141
501	20230629	110900	88952610	5630	5630	5630	5630	990
502	20230629	110800	83378910	5630	5630	5630	5630	280
503	20230629	110700	81802510	5640	5630	5640	5630	58
504	20230629	110600	81475920	5640	5640	5640	5640	0
505	20230629	110500	81475920	5640	5640	5640	5640	0
506	20230629	110400	81475920	5640	5640	5640	5640	180
507	20230629	110300	80460720	5650	5650	5650	5650	0
508	20230629	110200	80460720	5650	5650	5650	5650	111
509	20230629	110100	79833570	5650	5650	5650	5650	12
510	20230629	110000	79765770	5650	5650	5650	5650	0
511	20230629	105900	79765770	5650	5650	5650	5650	0
512	20230629	105800	79765770	5650	5650	5650	5650	0
513	20230629	105700	79765770	5650	5650	5650	5650	0
514	20230629	105600	79765770	5650	5650	5650	5650	25
515	20230629	105500	79624520	5650	5650	5650	5650	0
516	20230629	105400	79624520	5650	5650	5650	5650	0
517	20230629	105300	79624520	5650	5650	5650	5650	0
518	20230629	105200	79624520	5650	5650	5650	5650	159
519	20230629	105100	78726170	5650	5650	5650	5650	0
520	20230629	105000	78726170	5650	5650	5650	5650	0
521	20230629	104900	78726170	5650	5650	5650	5650	0
522	20230629	104800	78726170	5650	5650	5650	5650	176
523	20230629	104700	77731770	5650	5650	5650	5650	21
524	20230629	104600	77613120	5650	5650	5650	5650	10
525	20230629	104500	77556620	5650	5650	5650	5650	6
526	20230629	104400	77522720	5650	5630	5650	5630	178
527	20230629	104300	76519860	5630	5630	5630	5630	0
528	20230629	104200	76519860	5630	5670	5670	5630	1032
529	20230629	104100	70695320	5670	5670	5670	5670	671
530	20230629	104000	66890750	5650	5660	5660	5650	20
531	20230629	103900	66777630	5670	5670	5670	5670	0
532	20230629	103800	66777630	5670	5670	5670	5670	0
533	20230629	103700	66777630	5670	5670	5670	5670	2
534	20230629	103600	66766290	5670	5670	5670	5670	0
535	20230629	103500	66766290	5670	5670	5670	5670	0
536	20230629	103400	66766290	5670	5670	5670	5670	1
537	20230629	103300	66760620	5650	5650	5650	5650	0
538	20230629	103200	66760620	5650	5650	5650	5650	0
539	20230629	103100	66760620	5650	5650	5650	5650	3
540	20230629	103000	66743670	5650	5650	5650	5650	0
541	20230629	102900	66743670	5650	5650	5650	5650	8
542	20230629	102800	66698470	5640	5640	5640	5640	0
543	20230629	102700	66698470	5640	5660	5660	5640	221
544	20230629	102600	65452010	5670	5670	5670	5640	1868
545	20230629	102500	54885380	5680	5680	5680	5680	2
546	20230629	102400	54874020	5680	5690	5690	5680	2327
547	20230629	102300	41637840	5700	5700	5700	5700	0
548	20230629	102200	41637840	5700	5700	5700	5700	0
549	20230629	102100	41637840	5700	5700	5700	5700	7
550	20230629	102000	41597940	5700	5700	5700	5700	4
551	20230629	101900	41575140	5700	5700	5700	5700	100
552	20230629	101800	41005140	5690	5690	5690	5690	0
553	20230629	101700	41005140	5690	5700	5700	5690	306
554	20230629	101600	39263980	5690	5690	5690	5690	2
555	20230629	101500	39252600	5690	5690	5690	5690	0
556	20230629	101400	39252600	5690	5690	5690	5690	0
557	20230629	101300	39252600	5690	5690	5690	5690	0
558	20230629	101200	39252600	5690	5700	5700	5690	200
559	20230629	101100	38113600	5700	5700	5700	5700	4
560	20230629	101000	38090800	5700	5700	5700	5700	1
561	20230629	100900	38085100	5690	5690	5690	5690	0
562	20230629	100800	38085100	5690	5690	5690	5690	0
563	20230629	100700	38085100	5690	5690	5690	5690	0
564	20230629	100600	38085100	5690	5690	5690	5690	824
565	20230629	100500	33396540	5690	5690	5690	5690	100
566	20230629	100400	32827540	5690	5690	5690	5690	0
567	20230629	100300	32827540	5690	5690	5690	5690	0
568	20230629	100200	32827540	5690	5690	5690	5690	0
569	20230629	100100	32827540	5690	5690	5690	5690	45
570	20230629	100000	32571490	5690	5690	5690	5690	0
571	20230629	095900	32571490	5690	5690	5690	5690	0
572	20230629	095800	32571490	5690	5690	5690	5690	0
573	20230629	095700	32571490	5690	5690	5690	5690	0
574	20230629	095600	32571490	5690	5690	5690	5690	0
575	20230629	095500	32571490	5690	5690	5690	5690	0
576	20230629	095400	32571490	5690	5690	5690	5690	0
577	20230629	095300	32571490	5690	5690	5690	5690	0
578	20230629	095200	32571490	5690	5690	5690	5690	0
579	20230629	095100	32571490	5690	5690	5690	5690	180
580	20230629	095000	31547290	5690	5690	5690	5690	0
581	20230629	094900	31547290	5690	5690	5690	5690	30
582	20230629	094800	31376590	5690	5690	5690	5690	10
583	20230629	094700	31319690	5690	5690	5690	5690	0
584	20230629	094600	31319690	5690	5690	5690	5690	17
585	20230629	094500	31222960	5710	5710	5710	5710	0
586	20230629	094400	31222960	5710	5710	5710	5710	0
587	20230629	094300	31222960	5710	5710	5710	5710	0
588	20230629	094200	31222960	5710	5710	5710	5710	0
589	20230629	094100	31222960	5710	5710	5710	5710	0
590	20230629	094000	31222960	5710	5710	5710	5710	438
591	20230629	093900	28721980	5700	5700	5700	5700	2
592	20230629	093800	28710580	5710	5710	5710	5710	100
593	20230629	093700	28139580	5710	5700	5710	5690	815
594	20230629	093600	23502010	5710	5710	5710	5710	0
595	20230629	093500	23502010	5710	5710	5710	5710	0
596	20230629	093400	23502010	5710	5710	5710	5710	0
597	20230629	093300	23502010	5710	5710	5710	5710	1
598	20230629	093200	23496300	5710	5710	5710	5710	0
599	20230629	093100	23496300	5710	5710	5710	5710	3
600	20230629	093000	23479170	5690	5690	5690	5690	0
601	20230629	092900	23479170	5690	5690	5690	5690	0
602	20230629	092800	23479170	5690	5690	5690	5690	0
603	20230629	092700	23479170	5690	5690	5690	5690	0
604	20230629	092600	23479170	5690	5690	5690	5690	190
605	20230629	092500	22398070	5700	5700	5700	5700	1160
606	20230629	092400	15786070	5700	5700	5700	5700	0
607	20230629	092300	15786070	5700	5700	5700	5700	0
608	20230629	092200	15786070	5700	5700	5700	5700	0
609	20230629	092100	15786070	5700	5700	5700	5700	0
610	20230629	092000	15786070	5700	5700	5700	5700	0
611	20230629	091900	15786070	5700	5700	5700	5700	485
612	20230629	091800	13021570	5700	5700	5700	5700	0
613	20230629	091700	13021570	5700	5710	5710	5700	520
614	20230629	091600	10056200	5710	5710	5710	5710	83
615	20230629	091500	9582270	5730	5730	5730	5730	0
616	20230629	091400	9582270	5730	5730	5730	5730	0
617	20230629	091300	9582270	5730	5730	5730	5730	22
618	20230629	091200	9456210	5730	5730	5730	5730	1
619	20230629	091100	9450480	5700	5700	5700	5700	0
620	20230629	091000	9450480	5700	5700	5700	5700	17
621	20230629	090900	9353580	5700	5700	5700	5700	0
622	20230629	090800	9353580	5700	5700	5700	5700	30
623	20230629	090700	9182580	5700	5700	5700	5700	0
624	20230629	090600	9182580	5700	5700	5700	5700	0
625	20230629	090500	9182580	5700	5730	5730	5700	1020
626	20230629	090400	3358240	5740	5740	5740	5740	7
627	20230629	090300	3318060	5740	5740	5740	5740	45
628	20230629	090200	3059760	5740	5750	5750	5720	31
629	20230629	090100	2881580	5710	5720	5720	5710	469
630	20230629	090000	202300	5780	5780	5780	5780	35