KissMeData/099390/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	194800	73392370	8880	8880	8880	8880	323
3	20230628	194700	73392370	8880	8880	8880	8880	0
4	20230628	194600	73392370	8880	8880	8880	8880	0
5	20230628	194500	73392370	8880	8880	8880	8880	0
6	20230628	194400	73392370	8880	8880	8880	8880	0
7	20230628	194300	73392370	8880	8880	8880	8880	0
8	20230628	194200	73392370	8880	8880	8880	8880	0
9	20230628	194100	73392370	8880	8880	8880	8880	0
10	20230628	194000	73392370	8880	8880	8880	8880	0
11	20230628	193900	73392370	8880	8880	8880	8880	0
12	20230628	193800	73392370	8880	8880	8880	8880	0
13	20230628	193700	73392370	8880	8880	8880	8880	0
14	20230628	193600	73392370	8880	8880	8880	8880	0
15	20230628	193500	73392370	8880	8880	8880	8880	0
16	20230628	193400	73392370	8880	8880	8880	8880	0
17	20230628	193300	73392370	8880	8880	8880	8880	0
18	20230628	193200	73392370	8880	8880	8880	8880	0
19	20230628	193100	73392370	8880	8880	8880	8880	0
20	20230628	193000	73392370	8880	8880	8880	8880	0
21	20230628	192900	73392370	8880	8880	8880	8880	0
22	20230628	192800	73392370	8880	8880	8880	8880	0
23	20230628	192700	73392370	8880	8880	8880	8880	0
24	20230628	192600	73392370	8880	8880	8880	8880	0
25	20230628	192500	73392370	8880	8880	8880	8880	0
26	20230628	192400	73392370	8880	8880	8880	8880	0
27	20230628	192300	73392370	8880	8880	8880	8880	0
28	20230628	192200	73392370	8880	8880	8880	8880	0
29	20230628	192100	73392370	8880	8880	8880	8880	0
30	20230628	192000	73392370	8880	8880	8880	8880	0
31	20230628	191900	73392370	8880	8880	8880	8880	0
32	20230628	191800	73392370	8880	8880	8880	8880	323
33	20230628	191700	73392370	8880	8880	8880	8880	0
34	20230628	191600	73392370	8880	8880	8880	8880	0
35	20230628	191500	73392370	8880	8880	8880	8880	0
36	20230628	191400	73392370	8880	8880	8880	8880	0
37	20230628	191300	73392370	8880	8880	8880	8880	0
38	20230628	191200	73392370	8880	8880	8880	8880	0
39	20230628	191100	73392370	8880	8880	8880	8880	0
40	20230628	191000	73392370	8880	8880	8880	8880	0
41	20230628	190900	73392370	8880	8880	8880	8880	0
42	20230628	190800	73392370	8880	8880	8880	8880	0
43	20230628	190700	73392370	8880	8880	8880	8880	0
44	20230628	190600	73392370	8880	8880	8880	8880	0
45	20230628	190500	73392370	8880	8880	8880	8880	0
46	20230628	190400	73392370	8880	8880	8880	8880	0
47	20230628	190300	73392370	8880	8880	8880	8880	0
48	20230628	190200	73392370	8880	8880	8880	8880	0
49	20230628	190100	73392370	8880	8880	8880	8880	0
50	20230628	190000	73392370	8880	8880	8880	8880	0
51	20230628	185900	73392370	8880	8880	8880	8880	0
52	20230628	185800	73392370	8880	8880	8880	8880	0
53	20230628	185700	73392370	8880	8880	8880	8880	0
54	20230628	185600	73392370	8880	8880	8880	8880	0
55	20230628	185500	73392370	8880	8880	8880	8880	0
56	20230628	185400	73392370	8880	8880	8880	8880	0
57	20230628	185300	73392370	8880	8880	8880	8880	0
58	20230628	185200	73392370	8880	8880	8880	8880	0
59	20230628	185100	73392370	8880	8880	8880	8880	0
60	20230628	185000	73392370	8880	8880	8880	8880	0
61	20230628	184900	73392370	8880	8880	8880	8880	0
62	20230628	184800	73392370	8880	8880	8880	8880	323
63	20230628	184700	73392370	8880	8880	8880	8880	0
64	20230628	184600	73392370	8880	8880	8880	8880	0
65	20230628	184500	73392370	8880	8880	8880	8880	0
66	20230628	184400	73392370	8880	8880	8880	8880	0
67	20230628	184300	73392370	8880	8880	8880	8880	0
68	20230628	184200	73392370	8880	8880	8880	8880	0
69	20230628	184100	73392370	8880	8880	8880	8880	0
70	20230628	184000	73392370	8880	8880	8880	8880	0
71	20230628	183900	73392370	8880	8880	8880	8880	0
72	20230628	183800	73392370	8880	8880	8880	8880	0
73	20230628	183700	73392370	8880	8880	8880	8880	0
74	20230628	183600	73392370	8880	8880	8880	8880	0
75	20230628	183500	73392370	8880	8880	8880	8880	0
76	20230628	183400	73392370	8880	8880	8880	8880	0
77	20230628	183300	73392370	8880	8880	8880	8880	0
78	20230628	183200	73392370	8880	8880	8880	8880	0
79	20230628	183100	73392370	8880	8880	8880	8880	0
80	20230628	183000	73392370	8880	8880	8880	8880	0
81	20230628	182900	73392370	8880	8880	8880	8880	0
82	20230628	182800	73392370	8880	8880	8880	8880	0
83	20230628	182700	73392370	8880	8880	8880	8880	0
84	20230628	182600	73392370	8880	8880	8880	8880	0
85	20230628	182500	73392370	8880	8880	8880	8880	0
86	20230628	182400	73392370	8880	8880	8880	8880	0
87	20230628	182300	73392370	8880	8880	8880	8880	0
88	20230628	182200	73392370	8880	8880	8880	8880	0
89	20230628	182100	73392370	8880	8880	8880	8880	0
90	20230628	182000	73392370	8880	8880	8880	8880	0
91	20230628	181900	73392370	8880	8880	8880	8880	0
92	20230628	181800	73392370	8880	8880	8880	8880	323
93	20230628	181700	73392370	8880	8880	8880	8880	0
94	20230628	181600	73392370	8880	8880	8880	8880	0
95	20230628	181500	73392370	8880	8880	8880	8880	0
96	20230628	181400	73392370	8880	8880	8880	8880	0
97	20230628	181300	73392370	8880	8880	8880	8880	0
98	20230628	181200	73392370	8880	8880	8880	8880	0
99	20230628	181100	73392370	8880	8880	8880	8880	0
100	20230628	181000	73392370	8880	8880	8880	8880	0
101	20230628	180900	73392370	8880	8880	8880	8880	0
102	20230628	180800	73392370	8880	8880	8880	8880	0
103	20230628	180700	73392370	8880	8880	8880	8880	0
104	20230628	180600	73392370	8880	8880	8880	8880	0
105	20230628	180500	73392370	8880	8880	8880	8880	0
106	20230628	180400	73392370	8880	8880	8880	8880	0
107	20230628	180300	73392370	8880	8880	8880	8880	0
108	20230628	180200	73392370	8880	8880	8880	8880	0
109	20230628	180100	73392370	8880	8880	8880	8880	0
110	20230628	180000	73392370	8880	8880	8880	8880	0
111	20230628	175900	73392370	8880	8880	8880	8880	0
112	20230628	175800	73392370	8880	8880	8880	8880	0
113	20230628	175700	73392370	8880	8880	8880	8880	0
114	20230628	175600	73392370	8880	8880	8880	8880	0
115	20230628	175500	73392370	8880	8880	8880	8880	0
116	20230628	175400	73392370	8880	8880	8880	8880	0
117	20230628	175300	73392370	8880	8880	8880	8880	0
118	20230628	175200	73392370	8880	8880	8880	8880	0
119	20230628	175100	73392370	8880	8880	8880	8880	0
120	20230628	175000	73392370	8880	8880	8880	8880	0
121	20230628	174900	73392370	8880	8880	8880	8880	0
122	20230628	174800	73392370	8880	8880	8880	8880	323
123	20230628	174700	73392370	8880	8880	8880	8880	0
124	20230628	174600	73392370	8880	8880	8880	8880	0
125	20230628	174500	73392370	8880	8880	8880	8880	0
126	20230628	174400	73392370	8880	8880	8880	8880	0
127	20230628	174300	73392370	8880	8880	8880	8880	0
128	20230628	174200	73392370	8880	8880	8880	8880	0
129	20230628	174100	73392370	8880	8880	8880	8880	0
130	20230628	174000	73392370	8880	8880	8880	8880	0
131	20230628	173900	73392370	8880	8880	8880	8880	0
132	20230628	173800	73392370	8880	8880	8880	8880	0
133	20230628	173700	73392370	8880	8880	8880	8880	0
134	20230628	173600	73392370	8880	8880	8880	8880	0
135	20230628	173500	73392370	8880	8880	8880	8880	0
136	20230628	173400	73392370	8880	8880	8880	8880	0
137	20230628	173300	73392370	8880	8880	8880	8880	0
138	20230628	173200	73392370	8880	8880	8880	8880	0
139	20230628	173100	73392370	8880	8880	8880	8880	0
140	20230628	173000	73392370	8880	8880	8880	8880	0
141	20230628	172900	73392370	8880	8880	8880	8880	0
142	20230628	172800	73392370	8880	8880	8880	8880	0
143	20230628	172700	73392370	8880	8880	8880	8880	0
144	20230628	172600	73392370	8880	8880	8880	8880	0
145	20230628	172500	73392370	8880	8880	8880	8880	0
146	20230628	172400	73392370	8880	8880	8880	8880	0
147	20230628	172300	73392370	8880	8880	8880	8880	0
148	20230628	172200	73392370	8880	8880	8880	8880	0
149	20230628	172100	73392370	8880	8880	8880	8880	0
150	20230628	172000	73392370	8880	8880	8880	8880	0
151	20230628	171900	73392370	8880	8880	8880	8880	0
152	20230628	171800	73392370	8880	8880	8880	8880	323
153	20230628	171700	73392370	8880	8880	8880	8880	0
154	20230628	171600	73392370	8880	8880	8880	8880	0
155	20230628	171500	73392370	8880	8880	8880	8880	0
156	20230628	171400	73392370	8880	8880	8880	8880	0
157	20230628	171300	73392370	8880	8880	8880	8880	0
158	20230628	171200	73392370	8880	8880	8880	8880	0
159	20230628	171100	73392370	8880	8880	8880	8880	0
160	20230628	171000	73392370	8880	8880	8880	8880	0
161	20230628	170900	73392370	8880	8880	8880	8880	0
162	20230628	170800	73392370	8880	8880	8880	8880	0
163	20230628	170700	73392370	8880	8880	8880	8880	0
164	20230628	170600	73392370	8880	8880	8880	8880	0
165	20230628	170500	73392370	8880	8880	8880	8880	0
166	20230628	170400	73392370	8880	8880	8880	8880	0
167	20230628	170300	73392370	8880	8880	8880	8880	0
168	20230628	170200	73392370	8880	8880	8880	8880	0
169	20230628	170100	73392370	8880	8880	8880	8880	0
170	20230628	170000	73392370	8880	8880	8880	8880	0
171	20230628	165900	73392370	8880	8880	8880	8880	0
172	20230628	165800	73392370	8880	8880	8880	8880	0
173	20230628	165700	73392370	8880	8880	8880	8880	0
174	20230628	165600	73392370	8880	8880	8880	8880	0
175	20230628	165500	73392370	8880	8880	8880	8880	0
176	20230628	165400	73392370	8880	8880	8880	8880	0
177	20230628	165300	73392370	8880	8880	8880	8880	0
178	20230628	165200	73392370	8880	8880	8880	8880	0
179	20230628	165100	73392370	8880	8880	8880	8880	0
180	20230628	165000	73392370	8880	8880	8880	8880	0
181	20230628	164900	73392370	8880	8880	8880	8880	0
182	20230628	164800	73392370	8880	8880	8880	8880	323
183	20230628	164700	73392370	8880	8880	8880	8880	0
184	20230628	164600	73392370	8880	8880	8880	8880	0
185	20230628	164500	73392370	8880	8880	8880	8880	0
186	20230628	164400	73392370	8880	8880	8880	8880	0
187	20230628	164300	73392370	8880	8880	8880	8880	0
188	20230628	164200	73392370	8880	8880	8880	8880	0
189	20230628	164100	73392370	8880	8880	8880	8880	0
190	20230628	164000	73392370	8880	8880	8880	8880	0
191	20230628	163900	73392370	8880	8880	8880	8880	0
192	20230628	163800	73392370	8880	8880	8880	8880	0
193	20230628	163700	73392370	8880	8880	8880	8880	0
194	20230628	163600	73392370	8880	8880	8880	8880	0
195	20230628	163500	73392370	8880	8880	8880	8880	0
196	20230628	163400	73392370	8880	8880	8880	8880	0
197	20230628	163300	73392370	8880	8880	8880	8880	0
198	20230628	163200	73392370	8880	8880	8880	8880	0
199	20230628	163100	73392370	8880	8880	8880	8880	0
200	20230628	163000	73392370	8880	8880	8880	8880	0
201	20230628	162900	73392370	8880	8880	8880	8880	0
202	20230628	162800	73392370	8880	8880	8880	8880	0
203	20230628	162700	73392370	8880	8880	8880	8880	0
204	20230628	162600	73392370	8880	8880	8880	8880	0
205	20230628	162500	73392370	8880	8880	8880	8880	0
206	20230628	162400	73392370	8880	8880	8880	8880	0
207	20230628	162300	73392370	8880	8880	8880	8880	0
208	20230628	162200	73392370	8880	8880	8880	8880	0
209	20230628	162100	73392370	8880	8880	8880	8880	0
210	20230628	162000	73392370	8880	8880	8880	8880	0
211	20230628	161900	73392370	8880	8880	8880	8880	0
212	20230628	161800	73392370	8880	8880	8880	8880	323
213	20230628	161700	73392370	8880	8880	8880	8880	0
214	20230628	161600	73392370	8880	8880	8880	8880	0
215	20230628	161500	73392370	8880	8880	8880	8880	0
216	20230628	161400	73392370	8880	8880	8880	8880	0
217	20230628	161300	73392370	8880	8880	8880	8880	0
218	20230628	161200	73392370	8880	8880	8880	8880	0
219	20230628	161100	73392370	8880	8880	8880	8880	0
220	20230628	161000	73392370	8880	8880	8880	8880	0
221	20230628	160900	73392370	8880	8880	8880	8880	0
222	20230628	160800	73392370	8880	8880	8880	8880	0
223	20230628	160700	73392370	8880	8880	8880	8880	0
224	20230628	160600	73392370	8880	8880	8880	8880	0
225	20230628	160500	73392370	8880	8880	8880	8880	0
226	20230628	160400	73392370	8880	8880	8880	8880	0
227	20230628	160300	73392370	8880	8880	8880	8880	0
228	20230628	160200	73392370	8880	8880	8880	8880	0
229	20230628	160100	73392370	8880	8880	8880	8880	0
230	20230628	160000	73392370	8880	8880	8880	8880	0
231	20230628	155900	73392370	8880	8880	8880	8880	0
232	20230628	155800	73392370	8880	8880	8880	8880	0
233	20230628	155700	73392370	8880	8880	8880	8880	0
234	20230628	155600	73392370	8880	8880	8880	8880	0
235	20230628	155500	73392370	8880	8880	8880	8880	0
236	20230628	155400	73392370	8880	8880	8880	8880	0
237	20230628	155300	73392370	8880	8880	8880	8880	0
238	20230628	155200	73392370	8880	8880	8880	8880	0
239	20230628	155100	73392370	8880	8880	8880	8880	0
240	20230628	155000	73392370	8880	8880	8880	8880	0
241	20230628	154900	73392370	8880	8880	8880	8880	0
242	20230628	154800	73392370	8880	8880	8880	8880	323
243	20230628	154700	73392370	8880	8880	8880	8880	0
244	20230628	154600	73392370	8880	8880	8880	8880	0
245	20230628	154500	73392370	8880	8880	8880	8880	0
246	20230628	154400	73392370	8880	8880	8880	8880	0
247	20230628	154300	73392370	8880	8880	8880	8880	0
248	20230628	154200	73392370	8880	8880	8880	8880	0
249	20230628	154100	73392370	8880	8880	8880	8880	0
250	20230628	154000	73392370	8880	8880	8880	8880	0
251	20230628	153900	73392370	8880	8880	8880	8880	0
252	20230628	153800	73392370	8880	8880	8880	8880	0
253	20230628	153700	73392370	8880	8880	8880	8880	0
254	20230628	153600	73392370	8880	8880	8880	8880	0
255	20230628	153500	73392370	8880	8880	8880	8880	0
256	20230628	153400	73392370	8880	8880	8880	8880	0
257	20230628	153300	73392370	8880	8880	8880	8880	0
258	20230628	153200	73392370	8880	8880	8880	8880	0
259	20230628	153100	73392370	8880	8880	8880	8880	0
260	20230628	153000	73392370	8880	8880	8880	8880	323
261	20230628	152900	70524130	8900	8900	8900	8900	0
262	20230628	152800	70524130	8900	8900	8900	8900	0
263	20230628	152700	70524130	8900	8900	8900	8900	0
264	20230628	152600	70524130	8900	8900	8900	8900	0
265	20230628	152500	70524130	8900	8900	8900	8900	0
266	20230628	152400	70524130	8900	8900	8900	8900	0
267	20230628	152300	70524130	8900	8900	8900	8900	0
268	20230628	152200	70524130	8900	8900	8900	8900	0
269	20230628	152100	70524130	8900	8900	8900	8900	0
270	20230628	152000	70524130	8900	8900	8900	8900	0
271	20230628	151900	70524130	8900	8890	8900	8860	133
272	20230628	151800	69342990	8890	8890	8890	8890	0
273	20230628	151700	69342990	8890	8890	8890	8890	0
274	20230628	151600	69342990	8890	8890	8890	8890	161
275	20230628	151500	67911700	8900	8900	8900	8900	0
276	20230628	151400	67911700	8900	8900	8900	8900	1
277	20230628	151300	67902800	8880	8880	8880	8880	0
278	20230628	151200	67902800	8880	8880	8880	8880	1
279	20230628	151100	67893920	8880	8880	8880	8880	5
280	20230628	151000	67849520	8880	8880	8880	8880	0
281	20230628	150900	67849520	8880	8880	8880	8880	1
282	20230628	150800	67840640	8900	8900	8900	8900	0
283	20230628	150700	67840640	8900	8900	8900	8900	0
284	20230628	150600	67840640	8900	8900	8900	8900	0
285	20230628	150500	67840640	8900	8900	8900	8900	2
286	20230628	150400	67822840	8890	8890	8890	8890	40
287	20230628	150300	67467240	8900	8900	8900	8900	0
288	20230628	150200	67467240	8900	8900	8900	8900	0
289	20230628	150100	67467240	8900	8900	8900	8900	0
290	20230628	150000	67467240	8900	8900	8900	8900	0
291	20230628	145900	67467240	8900	8900	8900	8900	0
292	20230628	145800	67467240	8900	8890	8900	8890	7
293	20230628	145700	67404990	8890	8890	8890	8890	5
294	20230628	145600	67360540	8900	8900	8900	8900	0
295	20230628	145500	67360540	8900	8900	8900	8900	0
296	20230628	145400	67360540	8900	8900	8900	8900	0
297	20230628	145300	67360540	8900	8900	8900	8900	1
298	20230628	145200	67351640	8900	8900	8900	8900	0
299	20230628	145100	67351640	8900	8900	8900	8900	2
300	20230628	145000	67333840	8870	8870	8870	8870	0
301	20230628	144900	67333840	8870	8870	8870	8870	31
302	20230628	144800	67058870	8900	8900	8900	8900	0
303	20230628	144700	67058870	8900	8900	8900	8900	0
304	20230628	144600	67058870	8900	8900	8900	8900	0
305	20230628	144500	67058870	8900	8900	8900	8900	0
306	20230628	144400	67058870	8900	8900	8900	8900	0
307	20230628	144300	67058870	8900	8900	8900	8900	0
308	20230628	144200	67058870	8900	8900	8900	8900	0
309	20230628	144100	67058870	8900	8900	8900	8900	0
310	20230628	144000	67058870	8900	8900	8900	8900	0
311	20230628	143900	67058870	8900	8900	8900	8900	0
312	20230628	143800	67058870	8900	8900	8900	8900	0
313	20230628	143700	67058870	8900	8900	8900	8900	0
314	20230628	143600	67058870	8900	8900	8900	8900	0
315	20230628	143500	67058870	8900	8900	8900	8900	1
316	20230628	143400	67049970	8900	8900	8900	8900	2
317	20230628	143300	67032170	8870	8870	8870	8870	0
318	20230628	143200	67032170	8870	8870	8870	8870	56
319	20230628	143100	66535450	8870	8870	8870	8870	0
320	20230628	143000	66535450	8870	8870	8870	8870	100
321	20230628	142900	65648450	8870	8870	8870	8870	0
322	20230628	142800	65648450	8870	8870	8870	8870	0
323	20230628	142700	65648450	8870	8870	8870	8870	0
324	20230628	142600	65648450	8870	8870	8870	8870	0
325	20230628	142500	65648450	8870	8870	8870	8870	0
326	20230628	142400	65648450	8870	8870	8870	8870	14
327	20230628	142300	65524270	8870	8870	8870	8870	265
328	20230628	142200	63173720	8880	8880	8880	8880	120
329	20230628	142100	62108120	8880	8880	8880	8880	0
330	20230628	142000	62108120	8880	8880	8880	8880	0
331	20230628	141900	62108120	8880	8880	8880	8880	0
332	20230628	141800	62108120	8880	8880	8880	8880	0
333	20230628	141700	62108120	8880	8880	8880	8880	0
334	20230628	141600	62108120	8880	8880	8880	8880	0
335	20230628	141500	62108120	8880	8890	8890	8880	20
336	20230628	141400	61930510	8890	8890	8890	8890	0
337	20230628	141300	61930510	8890	8890	8890	8890	0
338	20230628	141200	61930510	8890	8890	8890	8890	471
339	20230628	141100	57743320	8900	8900	8900	8900	0
340	20230628	141000	57743320	8900	8900	8900	8900	1
341	20230628	140900	57734420	8900	8900	8900	8900	0
342	20230628	140800	57734420	8900	8900	8900	8900	0
343	20230628	140700	57734420	8900	8900	8900	8900	0
344	20230628	140600	57734420	8900	8900	8900	8900	0
345	20230628	140500	57734420	8900	8900	8900	8900	1
346	20230628	140400	57725520	8890	8890	8890	8890	0
347	20230628	140300	57725520	8890	8890	8890	8890	111
348	20230628	140200	56738730	8890	8890	8890	8890	297
349	20230628	140100	54098400	8890	8860	8890	8860	459
350	20230628	140000	50023150	8810	8810	8810	8810	0
351	20230628	135900	50023150	8810	8810	8810	8810	0
352	20230628	135800	50023150	8810	8810	8810	8810	0
353	20230628	135700	50023150	8810	8810	8810	8810	20
354	20230628	135600	49846950	8810	8810	8810	8810	0
355	20230628	135500	49846950	8810	8810	8810	8810	0
356	20230628	135400	49846950	8810	8810	8810	8810	0
357	20230628	135300	49846950	8810	8840	8840	8810	1096
358	20230628	135200	40185040	8840	8840	8840	8840	0
359	20230628	135100	40185040	8840	8840	8840	8840	0
360	20230628	135000	40185040	8840	8840	8840	8840	0
361	20230628	134900	40185040	8840	8840	8840	8840	0
362	20230628	134800	40185040	8840	8840	8840	8840	0
363	20230628	134700	40185040	8840	8840	8840	8840	0
364	20230628	134600	40185040	8840	8850	8850	8840	152
365	20230628	134500	38839960	8850	8850	8850	8850	0
366	20230628	134400	38839960	8850	8850	8850	8850	10
367	20230628	134300	38751460	8860	8860	8860	8860	0
368	20230628	134200	38751460	8860	8860	8860	8860	39
369	20230628	134100	38405920	8850	8850	8850	8850	0
370	20230628	134000	38405920	8850	8850	8850	8850	0
371	20230628	133900	38405920	8850	8850	8850	8850	0
372	20230628	133800	38405920	8850	8850	8850	8850	0
373	20230628	133700	38405920	8850	8850	8850	8850	0
374	20230628	133600	38405920	8850	8850	8850	8850	0
375	20230628	133500	38405920	8850	8850	8850	8850	0
376	20230628	133400	38405920	8850	8850	8850	8850	0
377	20230628	133300	38405920	8850	8850	8850	8850	0
378	20230628	133200	38405920	8850	8850	8850	8850	0
379	20230628	133100	38405920	8850	8850	8850	8850	0
380	20230628	133000	38405920	8850	8850	8850	8850	0
381	20230628	132900	38405920	8850	8850	8850	8850	0
382	20230628	132800	38405920	8850	8850	8850	8850	0
383	20230628	132700	38405920	8850	8850	8850	8850	0
384	20230628	132600	38405920	8850	8850	8850	8850	0
385	20230628	132500	38405920	8850	8850	8850	8850	0
386	20230628	132400	38405920	8850	8850	8850	8850	0
387	20230628	132300	38405920	8850	8850	8850	8850	0
388	20230628	132200	38405920	8850	8850	8850	8850	0
389	20230628	132100	38405920	8850	8850	8850	8850	0
390	20230628	132000	38405920	8850	8850	8850	8850	152
391	20230628	131900	37060720	8850	8850	8850	8850	0
392	20230628	131800	37060720	8850	8850	8850	8850	0
393	20230628	131700	37060720	8850	8860	8860	8850	154
394	20230628	131600	35697520	8860	8860	8860	8860	0
395	20230628	131500	35697520	8860	8860	8860	8860	25
396	20230628	131400	35476020	8860	8860	8860	8860	0
397	20230628	131300	35476020	8860	8860	8860	8860	0
398	20230628	131200	35476020	8860	8860	8860	8860	0
399	20230628	131100	35476020	8860	8860	8860	8860	0
400	20230628	131000	35476020	8860	8860	8860	8860	0
401	20230628	130900	35476020	8860	8860	8860	8860	0
402	20230628	130800	35476020	8860	8860	8860	8860	50
403	20230628	130700	35033020	8860	8860	8860	8860	0
404	20230628	130600	35033020	8860	8860	8860	8860	0
405	20230628	130500	35033020	8860	8860	8860	8860	0
406	20230628	130400	35033020	8860	8860	8860	8860	0
407	20230628	130300	35033020	8860	8860	8860	8860	0
408	20230628	130200	35033020	8860	8860	8860	8860	330
409	20230628	130100	32109220	8890	8890	8890	8890	0
410	20230628	130000	32109220	8890	8890	8890	8890	0
411	20230628	125900	32109220	8890	8890	8890	8890	0
412	20230628	125800	32109220	8890	8890	8890	8890	0
413	20230628	125700	32109220	8890	8890	8890	8890	0
414	20230628	125600	32109220	8890	8890	8890	8890	0
415	20230628	125500	32109220	8890	8890	8890	8890	0
416	20230628	125400	32109220	8890	8890	8890	8890	0
417	20230628	125300	32109220	8890	8890	8890	8890	0
418	20230628	125200	32109220	8890	8890	8890	8890	0
419	20230628	125100	32109220	8890	8890	8890	8890	0
420	20230628	125000	32109220	8890	8890	8890	8890	0
421	20230628	124900	32109220	8890	8890	8890	8890	0
422	20230628	124800	32109220	8890	8890	8890	8890	0
423	20230628	124700	32109220	8890	8890	8890	8890	0
424	20230628	124600	32109220	8890	8890	8890	8890	11
425	20230628	124500	32011430	8890	8890	8890	8890	0
426	20230628	124400	32011430	8890	8890	8890	8890	0
427	20230628	124300	32011430	8890	8890	8890	8890	0
428	20230628	124200	32011430	8890	8880	8890	8880	100
429	20230628	124100	31122480	8890	8890	8890	8890	0
430	20230628	124000	31122480	8890	8890	8890	8890	0
431	20230628	123900	31122480	8890	8890	8890	8890	0
432	20230628	123800	31122480	8890	8880	8890	8880	6
433	20230628	123700	31069190	8890	8890	8890	8890	0
434	20230628	123600	31069190	8890	8890	8890	8890	0
435	20230628	123500	31069190	8890	8890	8890	8890	0
436	20230628	123400	31069190	8890	8890	8890	8890	0
437	20230628	123300	31069190	8890	8890	8890	8890	0
438	20230628	123200	31069190	8890	8890	8890	8890	0
439	20230628	123100	31069190	8890	8890	8890	8890	0
440	20230628	123000	31069190	8890	8890	8890	8890	0
441	20230628	122900	31069190	8890	8890	8890	8890	0
442	20230628	122800	31069190	8890	8880	8890	8880	22
443	20230628	122700	30873810	8870	8870	8870	8870	0
444	20230628	122600	30873810	8870	8870	8870	8870	0
445	20230628	122500	30873810	8870	8870	8870	8870	82
446	20230628	122400	30146470	8870	8870	8870	8870	0
447	20230628	122300	30146470	8870	8870	8870	8870	3
448	20230628	122200	30119860	8870	8870	8870	8870	0
449	20230628	122100	30119860	8870	8870	8870	8870	0
450	20230628	122000	30119860	8870	8870	8870	8870	0
451	20230628	121900	30119860	8870	8870	8870	8870	0
452	20230628	121800	30119860	8870	8870	8870	8870	0
453	20230628	121700	30119860	8870	8870	8870	8870	0
454	20230628	121600	30119860	8870	8870	8870	8870	0
455	20230628	121500	30119860	8870	8870	8870	8870	0
456	20230628	121400	30119860	8870	8870	8870	8870	99
457	20230628	121300	29241730	8890	8890	8890	8890	0
458	20230628	121200	29241730	8890	8890	8890	8890	0
459	20230628	121100	29241730	8890	8890	8890	8890	5
460	20230628	121000	29197280	8870	8870	8870	8870	15
461	20230628	120900	29064230	8870	8870	8870	8870	0
462	20230628	120800	29064230	8870	8870	8870	8870	0
463	20230628	120700	29064230	8870	8870	8870	8870	0
464	20230628	120600	29064230	8870	8870	8870	8870	0
465	20230628	120500	29064230	8870	8870	8870	8870	0
466	20230628	120400	29064230	8870	8870	8870	8870	0
467	20230628	120300	29064230	8870	8870	8870	8870	0
468	20230628	120200	29064230	8870	8870	8870	8870	1
469	20230628	120100	29055360	8880	8880	8880	8880	0
470	20230628	120000	29055360	8880	8880	8880	8880	3
471	20230628	115900	29028720	8890	8890	8890	8890	0
472	20230628	115800	29028720	8890	8890	8890	8890	0
473	20230628	115700	29028720	8890	8890	8890	8890	0
474	20230628	115600	29028720	8890	8890	8890	8890	0
475	20230628	115500	29028720	8890	8890	8890	8890	0
476	20230628	115400	29028720	8890	8890	8890	8890	0
477	20230628	115300	29028720	8890	8890	8890	8890	3
478	20230628	115200	29002050	8900	8900	8900	8900	0
479	20230628	115100	29002050	8900	8900	8900	8900	0
480	20230628	115000	29002050	8900	8900	8900	8900	0
481	20230628	114900	29002050	8900	8900	8900	8900	0
482	20230628	114800	29002050	8900	8900	8900	8900	2
483	20230628	114700	28984250	8890	8890	8890	8890	0
484	20230628	114600	28984250	8890	8890	8890	8890	0
485	20230628	114500	28984250	8890	8890	8890	8890	15
486	20230628	114400	28850900	8900	8900	8900	8900	0
487	20230628	114300	28850900	8900	8900	8900	8900	0
488	20230628	114200	28850900	8900	8900	8900	8900	0
489	20230628	114100	28850900	8900	8900	8900	8900	0
490	20230628	114000	28850900	8900	8900	8900	8900	0
491	20230628	113900	28850900	8900	8900	8900	8900	0
492	20230628	113800	28850900	8900	8900	8900	8900	0
493	20230628	113700	28850900	8900	8900	8900	8900	0
494	20230628	113600	28850900	8900	8900	8900	8900	0
495	20230628	113500	28850900	8900	8900	8900	8900	0
496	20230628	113400	28850900	8900	8900	8900	8900	100
497	20230628	113300	27960900	8900	8900	8900	8900	0
498	20230628	113200	27960900	8900	8900	8900	8900	0
499	20230628	113100	27960900	8900	8890	8900	8890	3
500	20230628	113000	27934210	8870	8870	8870	8870	0
501	20230628	112900	27934210	8870	8870	8870	8870	0
502	20230628	112800	27934210	8870	8870	8870	8870	0
503	20230628	112700	27934210	8870	8870	8870	8870	0
504	20230628	112600	27934210	8870	8870	8870	8870	0
505	20230628	112500	27934210	8870	8870	8870	8870	0
506	20230628	112400	27934210	8870	8870	8870	8870	0
507	20230628	112300	27934210	8870	8870	8870	8870	2
508	20230628	112200	27916470	8870	8870	8870	8870	0
509	20230628	112100	27916470	8870	8870	8870	8870	0
510	20230628	112000	27916470	8870	8870	8870	8870	13
511	20230628	111900	27801160	8880	8880	8880	8880	0
512	20230628	111800	27801160	8880	8880	8880	8880	5
513	20230628	111700	27756760	8870	8870	8870	8870	0
514	20230628	111600	27756760	8870	8870	8870	8870	0
515	20230628	111500	27756760	8870	8870	8870	8870	0
516	20230628	111400	27756760	8870	8870	8870	8870	0
517	20230628	111300	27756760	8870	8870	8870	8870	0
518	20230628	111200	27756760	8870	8870	8870	8870	0
519	20230628	111100	27756760	8870	8870	8870	8870	0
520	20230628	111000	27756760	8870	8870	8870	8870	24
521	20230628	110900	27543880	8880	8880	8880	8880	6
522	20230628	110800	27490600	8900	8900	8900	8900	0
523	20230628	110700	27490600	8900	8900	8900	8900	0
524	20230628	110600	27490600	8900	8900	8900	8900	0
525	20230628	110500	27490600	8900	8900	8900	8900	0
526	20230628	110400	27490600	8900	8900	8900	8900	0
527	20230628	110300	27490600	8900	8900	8900	8900	0
528	20230628	110200	27490600	8900	8900	8900	8900	0
529	20230628	110100	27490600	8900	8900	8900	8900	0
530	20230628	110000	27490600	8900	8900	8900	8900	0
531	20230628	105900	27490600	8900	8900	8900	8900	0
532	20230628	105800	27490600	8900	8900	8900	8900	0
533	20230628	105700	27490600	8900	8900	8900	8900	0
534	20230628	105600	27490600	8900	8900	8900	8900	0
535	20230628	105500	27490600	8900	8900	8900	8900	0
536	20230628	105400	27490600	8900	8900	8900	8900	0
537	20230628	105300	27490600	8900	8900	8900	8900	1
538	20230628	105200	27481700	8900	8900	8900	8900	2
539	20230628	105100	27463900	8860	8860	8860	8860	0
540	20230628	105000	27463900	8860	8860	8860	8860	1
541	20230628	104900	27455040	8910	8910	8910	8910	0
542	20230628	104800	27455040	8910	8870	8910	8870	37
543	20230628	104700	27126780	8910	8910	8910	8910	0
544	20230628	104600	27126780	8910	8910	8910	8910	2
545	20230628	104500	27108960	8900	8900	8900	8900	0
546	20230628	104400	27108960	8900	8900	8900	8900	0
547	20230628	104300	27108960	8900	8900	8900	8900	0
548	20230628	104200	27108960	8900	8900	8900	8900	1
549	20230628	104100	27100060	8910	8890	8910	8880	68
550	20230628	104000	26495500	8880	8880	8880	8880	33
551	20230628	103900	26202460	8900	8890	8900	8890	38
552	20230628	103800	25864620	8900	8900	8900	8900	0
553	20230628	103700	25864620	8900	8900	8900	8900	0
554	20230628	103600	25864620	8900	8900	8900	8900	0
555	20230628	103500	25864620	8900	8830	8900	8830	33
556	20230628	103400	25571600	8830	8830	8830	8830	15
557	20230628	103300	25439150	8830	8830	8830	8830	11
558	20230628	103200	25342020	8820	8820	8820	8820	0
559	20230628	103100	25342020	8820	8820	8820	8820	0
560	20230628	103000	25342020	8820	8820	8820	8820	0
561	20230628	102900	25342020	8820	8820	8820	8820	50
562	20230628	102800	24901020	8820	8820	8820	8820	57
563	20230628	102700	24398280	8820	8820	8820	8820	50
564	20230628	102600	23957280	8820	8820	8820	8820	0
565	20230628	102500	23957280	8820	8850	8850	8810	83
566	20230628	102400	23224670	8850	8850	8850	8850	0
567	20230628	102300	23224670	8850	8850	8850	8850	0
568	20230628	102200	23224670	8850	8850	8850	8850	4
569	20230628	102100	23189270	8890	8890	8890	8890	1
570	20230628	102000	23180380	8850	8850	8850	8850	0
571	20230628	101900	23180380	8850	8850	8850	8850	20
572	20230628	101800	23003380	8850	8850	8850	8850	10
573	20230628	101700	22914880	8900	8900	8900	8900	1
574	20230628	101600	22905980	8850	8850	8850	8850	0
575	20230628	101500	22905980	8850	8850	8850	8850	0
576	20230628	101400	22905980	8850	8850	8850	8850	99
577	20230628	101300	22029830	8900	8900	8900	8900	0
578	20230628	101200	22029830	8900	8900	8900	8900	4
579	20230628	101100	21994230	8910	8910	8910	8910	132
580	20230628	101000	20818110	8900	8900	8900	8900	0
581	20230628	100900	20818110	8900	8900	8900	8900	13
582	20230628	100800	20702410	8900	8900	8900	8900	5
583	20230628	100700	20657910	8850	8850	8850	8850	0
584	20230628	100600	20657910	8850	8850	8850	8850	150
585	20230628	100500	19330410	8850	8850	8850	8850	0
586	20230628	100400	19330410	8850	8850	8850	8850	4
587	20230628	100300	19295010	8850	8910	8910	8850	12
588	20230628	100200	19188690	8850	8850	8850	8850	7
589	20230628	100100	19126740	8910	8910	8910	8910	0
590	20230628	100000	19126740	8910	8910	8910	8910	50
591	20230628	095900	18681240	8920	8910	8920	8910	281
592	20230628	095800	16177520	8910	8910	8910	8910	0
593	20230628	095700	16177520	8910	8910	8910	8910	0
594	20230628	095600	16177520	8910	8910	8910	8910	0
595	20230628	095500	16177520	8910	8900	8910	8900	2
596	20230628	095400	16159710	8850	8850	8850	8850	0
597	20230628	095300	16159710	8850	8850	8850	8850	0
598	20230628	095200	16159710	8850	8850	8850	8850	0
599	20230628	095100	16159710	8850	8850	8850	8850	0
600	20230628	095000	16159710	8850	8850	8850	8850	0
601	20230628	094900	16159710	8850	8850	8850	8850	0
602	20230628	094800	16159710	8850	8850	8850	8850	0
603	20230628	094700	16159710	8850	8850	8850	8850	0
604	20230628	094600	16159710	8850	8850	8850	8850	0
605	20230628	094500	16159710	8850	8850	8850	8850	0
606	20230628	094400	16159710	8850	8880	8880	8850	500
607	20230628	094300	11733990	8880	8880	8880	8880	0
608	20230628	094200	11733990	8880	8880	8880	8880	1
609	20230628	094100	11725110	8880	8880	8880	8880	0
610	20230628	094000	11725110	8880	8880	8880	8880	0
611	20230628	093900	11725110	8880	8880	8880	8880	0
612	20230628	093800	11725110	8880	8880	8880	8880	0
613	20230628	093700	11725110	8880	8880	8880	8880	0
614	20230628	093600	11725110	8880	8880	8880	8880	0
615	20230628	093500	11725110	8880	8880	8880	8880	0
616	20230628	093400	11725110	8880	8880	8880	8880	0
617	20230628	093300	11725110	8880	8880	8880	8880	0
618	20230628	093200	11725110	8880	8880	8880	8880	0
619	20230628	093100	11725110	8880	8880	8880	8880	0
620	20230628	093000	11725110	8880	8880	8880	8880	1
621	20230628	092900	11716230	8880	8880	8880	8880	0
622	20230628	092800	11716230	8880	8880	8880	8880	1
623	20230628	092700	11707350	8870	8870	8870	8870	0
624	20230628	092600	11707350	8870	8870	8870	8870	1
625	20230628	092500	11698480	8860	8860	8860	8860	0
626	20230628	092400	11698480	8860	8860	8860	8860	2
627	20230628	092300	11680760	8860	8860	8860	8860	10
628	20230628	092200	11592160	8860	8860	8860	8860	100
629	20230628	092100	10706160	8860	8860	8860	8860	4
630	20230628	092000	10670720	8860	8860	8860	8860	0
631	20230628	091900	10670720	8860	8860	8860	8860	30
632	20230628	091800	10404920	8860	8860	8860	8860	0
633	20230628	091700	10404920	8860	8860	8860	8860	0
634	20230628	091600	10404920	8860	8860	8860	8860	0
635	20230628	091500	10404920	8860	8860	8860	8860	0
636	20230628	091400	10404920	8860	8860	8860	8860	0
637	20230628	091300	10404920	8860	8860	8860	8860	0
638	20230628	091200	10404920	8860	8860	8860	8860	0
639	20230628	091100	10404920	8860	8860	8860	8860	0
640	20230628	091000	10404920	8860	8860	8860	8860	0
641	20230628	090900	10404920	8860	8860	8860	8860	0
642	20230628	090800	10404920	8860	8860	8860	8860	200
643	20230628	090700	8632920	8870	8870	8870	8870	206
644	20230628	090600	6805700	8870	8870	8870	8870	0
645	20230628	090500	6805700	8870	8870	8870	8870	55
646	20230628	090400	6317850	8870	8870	8870	8870	30
647	20230628	090300	6051750	8870	8870	8870	8870	0
648	20230628	090200	6051750	8870	8870	8870	8870	100
649	20230628	090100	5164750	8970	8960	8970	8960	81
650	20230628	090000	4438980	8950	8920	8950	8920	497