KissMeData/033310/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	190700	298651835	4060	4060	4060	4060	1859
3	20230629	190600	298651835	4060	4060	4060	4060	0
4	20230629	190500	298651835	4060	4060	4060	4060	0
5	20230629	190400	298651835	4060	4060	4060	4060	0
6	20230629	190300	298651835	4060	4060	4060	4060	0
7	20230629	190200	298651835	4060	4060	4060	4060	0
8	20230629	190100	298651835	4060	4060	4060	4060	0
9	20230629	190000	298651835	4060	4060	4060	4060	0
10	20230629	185900	298651835	4060	4060	4060	4060	0
11	20230629	185800	298651835	4060	4060	4060	4060	0
12	20230629	185700	298651835	4060	4060	4060	4060	0
13	20230629	185600	298651835	4060	4060	4060	4060	0
14	20230629	185500	298651835	4060	4060	4060	4060	0
15	20230629	185400	298651835	4060	4060	4060	4060	0
16	20230629	185300	298651835	4060	4060	4060	4060	0
17	20230629	185200	298651835	4060	4060	4060	4060	0
18	20230629	185100	298651835	4060	4060	4060	4060	0
19	20230629	185000	298651835	4060	4060	4060	4060	0
20	20230629	184900	298651835	4060	4060	4060	4060	0
21	20230629	184800	298651835	4060	4060	4060	4060	0
22	20230629	184700	298651835	4060	4060	4060	4060	0
23	20230629	184600	298651835	4060	4060	4060	4060	0
24	20230629	184500	298651835	4060	4060	4060	4060	0
25	20230629	184400	298651835	4060	4060	4060	4060	0
26	20230629	184300	298651835	4060	4060	4060	4060	0
27	20230629	184200	298651835	4060	4060	4060	4060	0
28	20230629	184100	298651835	4060	4060	4060	4060	0
29	20230629	184000	298651835	4060	4060	4060	4060	0
30	20230629	183900	298651835	4060	4060	4060	4060	0
31	20230629	183800	298651835	4060	4060	4060	4060	0
32	20230629	183700	298651835	4060	4060	4060	4060	1859
33	20230629	183600	298651835	4060	4060	4060	4060	0
34	20230629	183500	298651835	4060	4060	4060	4060	0
35	20230629	183400	298651835	4060	4060	4060	4060	0
36	20230629	183300	298651835	4060	4060	4060	4060	0
37	20230629	183200	298651835	4060	4060	4060	4060	0
38	20230629	183100	298651835	4060	4060	4060	4060	0
39	20230629	183000	298651835	4060	4060	4060	4060	0
40	20230629	182900	298651835	4060	4060	4060	4060	0
41	20230629	182800	298651835	4060	4060	4060	4060	0
42	20230629	182700	298651835	4060	4060	4060	4060	0
43	20230629	182600	298651835	4060	4060	4060	4060	0
44	20230629	182500	298651835	4060	4060	4060	4060	0
45	20230629	182400	298651835	4060	4060	4060	4060	0
46	20230629	182300	298651835	4060	4060	4060	4060	0
47	20230629	182200	298651835	4060	4060	4060	4060	0
48	20230629	182100	298651835	4060	4060	4060	4060	0
49	20230629	182000	298651835	4060	4060	4060	4060	0
50	20230629	181900	298651835	4060	4060	4060	4060	0
51	20230629	181800	298651835	4060	4060	4060	4060	0
52	20230629	181700	298651835	4060	4060	4060	4060	0
53	20230629	181600	298651835	4060	4060	4060	4060	0
54	20230629	181500	298651835	4060	4060	4060	4060	0
55	20230629	181400	298651835	4060	4060	4060	4060	0
56	20230629	181300	298651835	4060	4060	4060	4060	0
57	20230629	181200	298651835	4060	4060	4060	4060	0
58	20230629	181100	298651835	4060	4060	4060	4060	0
59	20230629	181000	298651835	4060	4060	4060	4060	0
60	20230629	180900	298651835	4060	4060	4060	4060	0
61	20230629	180800	298651835	4060	4060	4060	4060	0
62	20230629	180700	298651835	4060	4060	4060	4060	1859
63	20230629	180600	298651835	4060	4060	4060	4060	0
64	20230629	180500	298651835	4060	4060	4060	4060	0
65	20230629	180400	298651835	4060	4060	4060	4060	0
66	20230629	180300	298651835	4060	4060	4060	4060	0
67	20230629	180200	298651835	4060	4060	4060	4060	0
68	20230629	180100	298651835	4060	4060	4060	4060	0
69	20230629	180000	298651835	4060	4060	4060	4060	0
70	20230629	175900	298651835	4060	4060	4060	4060	0
71	20230629	175800	298651835	4060	4060	4060	4060	0
72	20230629	175700	298651835	4060	4060	4060	4060	0
73	20230629	175600	298651835	4060	4060	4060	4060	0
74	20230629	175500	298651835	4060	4060	4060	4060	0
75	20230629	175400	298651835	4060	4060	4060	4060	0
76	20230629	175300	298651835	4060	4060	4060	4060	0
77	20230629	175200	298651835	4060	4060	4060	4060	0
78	20230629	175100	298651835	4060	4060	4060	4060	0
79	20230629	175000	298651835	4060	4060	4060	4060	0
80	20230629	174900	298651835	4060	4060	4060	4060	0
81	20230629	174800	298651835	4060	4060	4060	4060	0
82	20230629	174700	298651835	4060	4060	4060	4060	0
83	20230629	174600	298651835	4060	4060	4060	4060	0
84	20230629	174500	298651835	4060	4060	4060	4060	0
85	20230629	174400	298651835	4060	4060	4060	4060	0
86	20230629	174300	298651835	4060	4060	4060	4060	0
87	20230629	174200	298651835	4060	4060	4060	4060	0
88	20230629	174100	298651835	4060	4060	4060	4060	0
89	20230629	174000	298651835	4060	4060	4060	4060	0
90	20230629	173900	298651835	4060	4060	4060	4060	0
91	20230629	173800	298651835	4060	4060	4060	4060	0
92	20230629	173700	298651835	4060	4060	4060	4060	1859
93	20230629	173600	298651835	4060	4060	4060	4060	0
94	20230629	173500	298651835	4060	4060	4060	4060	0
95	20230629	173400	298651835	4060	4060	4060	4060	0
96	20230629	173300	298651835	4060	4060	4060	4060	0
97	20230629	173200	298651835	4060	4060	4060	4060	0
98	20230629	173100	298651835	4060	4060	4060	4060	0
99	20230629	173000	298651835	4060	4060	4060	4060	0
100	20230629	172900	298651835	4060	4060	4060	4060	0
101	20230629	172800	298651835	4060	4060	4060	4060	0
102	20230629	172700	298651835	4060	4060	4060	4060	0
103	20230629	172600	298651835	4060	4060	4060	4060	0
104	20230629	172500	298651835	4060	4060	4060	4060	0
105	20230629	172400	298651835	4060	4060	4060	4060	0
106	20230629	172300	298651835	4060	4060	4060	4060	0
107	20230629	172200	298651835	4060	4060	4060	4060	0
108	20230629	172100	298651835	4060	4060	4060	4060	0
109	20230629	172000	298651835	4060	4060	4060	4060	0
110	20230629	171900	298651835	4060	4060	4060	4060	0
111	20230629	171800	298651835	4060	4060	4060	4060	0
112	20230629	171700	298651835	4060	4060	4060	4060	0
113	20230629	171600	298651835	4060	4060	4060	4060	0
114	20230629	171500	298651835	4060	4060	4060	4060	0
115	20230629	171400	298651835	4060	4060	4060	4060	0
116	20230629	171300	298651835	4060	4060	4060	4060	0
117	20230629	171200	298651835	4060	4060	4060	4060	0
118	20230629	171100	298651835	4060	4060	4060	4060	0
119	20230629	171000	298651835	4060	4060	4060	4060	0
120	20230629	170900	298651835	4060	4060	4060	4060	0
121	20230629	170800	298651835	4060	4060	4060	4060	0
122	20230629	170700	298651835	4060	4060	4060	4060	1859
123	20230629	170600	298651835	4060	4060	4060	4060	0
124	20230629	170500	298651835	4060	4060	4060	4060	0
125	20230629	170400	298651835	4060	4060	4060	4060	0
126	20230629	170300	298651835	4060	4060	4060	4060	0
127	20230629	170200	298651835	4060	4060	4060	4060	0
128	20230629	170100	298651835	4060	4060	4060	4060	0
129	20230629	170000	298651835	4060	4060	4060	4060	0
130	20230629	165900	298651835	4060	4060	4060	4060	0
131	20230629	165800	298651835	4060	4060	4060	4060	0
132	20230629	165700	298651835	4060	4060	4060	4060	0
133	20230629	165600	298651835	4060	4060	4060	4060	0
134	20230629	165500	298651835	4060	4060	4060	4060	0
135	20230629	165400	298651835	4060	4060	4060	4060	0
136	20230629	165300	298651835	4060	4060	4060	4060	0
137	20230629	165200	298651835	4060	4060	4060	4060	0
138	20230629	165100	298651835	4060	4060	4060	4060	0
139	20230629	165000	298651835	4060	4060	4060	4060	0
140	20230629	164900	298651835	4060	4060	4060	4060	0
141	20230629	164800	298651835	4060	4060	4060	4060	0
142	20230629	164700	298651835	4060	4060	4060	4060	0
143	20230629	164600	298651835	4060	4060	4060	4060	0
144	20230629	164500	298651835	4060	4060	4060	4060	0
145	20230629	164400	298651835	4060	4060	4060	4060	0
146	20230629	164300	298651835	4060	4060	4060	4060	0
147	20230629	164200	298651835	4060	4060	4060	4060	0
148	20230629	164100	298651835	4060	4060	4060	4060	0
149	20230629	164000	298651835	4060	4060	4060	4060	0
150	20230629	163900	298651835	4060	4060	4060	4060	0
151	20230629	163800	298651835	4060	4060	4060	4060	0
152	20230629	163700	298651835	4060	4060	4060	4060	1859
153	20230629	163600	298651835	4060	4060	4060	4060	0
154	20230629	163500	298651835	4060	4060	4060	4060	0
155	20230629	163400	298651835	4060	4060	4060	4060	0
156	20230629	163300	298651835	4060	4060	4060	4060	0
157	20230629	163200	298651835	4060	4060	4060	4060	0
158	20230629	163100	298651835	4060	4060	4060	4060	0
159	20230629	163000	298651835	4060	4060	4060	4060	0
160	20230629	162900	298651835	4060	4060	4060	4060	0
161	20230629	162800	298651835	4060	4060	4060	4060	0
162	20230629	162700	298651835	4060	4060	4060	4060	0
163	20230629	162600	298651835	4060	4060	4060	4060	0
164	20230629	162500	298651835	4060	4060	4060	4060	0
165	20230629	162400	298651835	4060	4060	4060	4060	0
166	20230629	162300	298651835	4060	4060	4060	4060	0
167	20230629	162200	298651835	4060	4060	4060	4060	0
168	20230629	162100	298651835	4060	4060	4060	4060	0
169	20230629	162000	298651835	4060	4060	4060	4060	0
170	20230629	161900	298651835	4060	4060	4060	4060	0
171	20230629	161800	298651835	4060	4060	4060	4060	0
172	20230629	161700	298651835	4060	4060	4060	4060	0
173	20230629	161600	298651835	4060	4060	4060	4060	0
174	20230629	161500	298651835	4060	4060	4060	4060	0
175	20230629	161400	298651835	4060	4060	4060	4060	0
176	20230629	161300	298651835	4060	4060	4060	4060	0
177	20230629	161200	298651835	4060	4060	4060	4060	0
178	20230629	161100	298651835	4060	4060	4060	4060	0
179	20230629	161000	298651835	4060	4060	4060	4060	0
180	20230629	160900	298651835	4060	4060	4060	4060	0
181	20230629	160800	298651835	4060	4060	4060	4060	0
182	20230629	160700	298651835	4060	4060	4060	4060	1859
183	20230629	160600	298651835	4060	4060	4060	4060	0
184	20230629	160500	298651835	4060	4060	4060	4060	0
185	20230629	160400	298651835	4060	4060	4060	4060	0
186	20230629	160300	298651835	4060	4060	4060	4060	0
187	20230629	160200	298651835	4060	4060	4060	4060	0
188	20230629	160100	298651835	4060	4060	4060	4060	0
189	20230629	160000	298651835	4060	4060	4060	4060	0
190	20230629	155900	298651835	4060	4060	4060	4060	0
191	20230629	155800	298651835	4060	4060	4060	4060	0
192	20230629	155700	298651835	4060	4060	4060	4060	0
193	20230629	155600	298651835	4060	4060	4060	4060	0
194	20230629	155500	298651835	4060	4060	4060	4060	0
195	20230629	155400	298651835	4060	4060	4060	4060	0
196	20230629	155300	298651835	4060	4060	4060	4060	0
197	20230629	155200	298651835	4060	4060	4060	4060	0
198	20230629	155100	298651835	4060	4060	4060	4060	0
199	20230629	155000	298651835	4060	4060	4060	4060	0
200	20230629	154900	298651835	4060	4060	4060	4060	0
201	20230629	154800	298651835	4060	4060	4060	4060	0
202	20230629	154700	298651835	4060	4060	4060	4060	0
203	20230629	154600	298651835	4060	4060	4060	4060	0
204	20230629	154500	298651835	4060	4060	4060	4060	0
205	20230629	154400	298651835	4060	4060	4060	4060	0
206	20230629	154300	298651835	4060	4060	4060	4060	0
207	20230629	154200	298651835	4060	4060	4060	4060	0
208	20230629	154100	298651835	4060	4060	4060	4060	0
209	20230629	154000	298651835	4060	4060	4060	4060	0
210	20230629	153900	298651835	4060	4060	4060	4060	0
211	20230629	153800	298651835	4060	4060	4060	4060	0
212	20230629	153700	298651835	4060	4060	4060	4060	1859
213	20230629	153600	298651835	4060	4060	4060	4060	0
214	20230629	153500	298651835	4060	4060	4060	4060	0
215	20230629	153400	298651835	4060	4060	4060	4060	0
216	20230629	153300	298651835	4060	4060	4060	4060	0
217	20230629	153200	298651835	4060	4060	4060	4060	0
218	20230629	153100	298651835	4060	4060	4060	4060	0
219	20230629	153000	298651835	4060	4060	4060	4060	1859
220	20230629	152900	291104295	4070	4070	4070	4070	0
221	20230629	152800	291104295	4070	4070	4070	4070	0
222	20230629	152700	291104295	4070	4070	4070	4070	0
223	20230629	152600	291104295	4070	4070	4070	4070	0
224	20230629	152500	291104295	4070	4070	4070	4070	0
225	20230629	152400	291104295	4070	4070	4070	4070	0
226	20230629	152300	291104295	4070	4070	4070	4070	0
227	20230629	152200	291104295	4070	4070	4070	4070	0
228	20230629	152100	291104295	4070	4070	4070	4070	0
229	20230629	152000	291104295	4070	4070	4070	4070	0
230	20230629	151900	291104295	4070	4080	4080	4070	211
231	20230629	151800	290244760	4085	4085	4085	4080	204
232	20230629	151700	289411540	4085	4085	4085	4085	275
233	20230629	151600	288288165	4080	4080	4080	4080	400
234	20230629	151500	286656165	4080	4085	4085	4080	126
235	20230629	151400	286142080	4085	4085	4085	4085	250
236	20230629	151300	285120830	4070	4070	4070	4070	0
237	20230629	151200	285120830	4070	4070	4070	4070	0
238	20230629	151100	285120830	4070	4070	4070	4070	45
239	20230629	151000	284937680	4070	4070	4070	4070	50
240	20230629	150900	284734180	4070	4070	4070	4070	0
241	20230629	150800	284734180	4070	4065	4070	4065	3
242	20230629	150700	284721980	4090	4090	4090	4090	0
243	20230629	150600	284721980	4090	4090	4090	4090	0
244	20230629	150500	284721980	4090	4090	4090	4090	2
245	20230629	150400	284713800	4085	4075	4085	4075	40
246	20230629	150300	284550785	4075	4075	4075	4075	0
247	20230629	150200	284550785	4075	4075	4075	4075	501
248	20230629	150100	282509210	4070	4075	4075	4070	2
249	20230629	150000	282501065	4060	4060	4060	4060	24
250	20230629	145900	282403625	4075	4060	4075	4060	451
251	20230629	145800	280572550	4075	4075	4075	4075	4
252	20230629	145700	280556250	4075	4075	4075	4075	1
253	20230629	145600	280552175	4060	4060	4060	4060	450
254	20230629	145500	278725175	4075	4075	4075	4075	1
255	20230629	145400	278721100	4075	4075	4075	4075	0
256	20230629	145300	278721100	4075	4075	4075	4075	0
257	20230629	145200	278721100	4075	4075	4075	4075	1
258	20230629	145100	278717025	4060	4065	4065	4060	600
259	20230629	145000	276279695	4075	4075	4075	4075	0
260	20230629	144900	276279695	4075	4075	4075	4075	0
261	20230629	144800	276279695	4075	4075	4075	4075	3
262	20230629	144700	276267470	4075	4070	4075	4070	897
263	20230629	144600	272613695	4075	4075	4075	4075	0
264	20230629	144500	272613695	4075	4070	4075	4070	301
265	20230629	144400	271388620	4075	4075	4075	4075	0
266	20230629	144300	271388620	4075	4075	4075	4075	0
267	20230629	144200	271388620	4075	4070	4075	4070	246
268	20230629	144100	270387395	4075	4070	4075	4070	302
269	20230629	144000	269158250	4075	4070	4075	4070	141
270	20230629	143900	268584375	4070	4065	4070	4065	256
271	20230629	143800	267543730	4070	4070	4070	4070	1
272	20230629	143700	267539660	4070	4070	4070	4070	10
273	20230629	143600	267498960	4065	4065	4065	4065	15
274	20230629	143500	267437985	4070	4070	4070	4070	0
275	20230629	143400	267437985	4070	4070	4070	4070	200
276	20230629	143300	266623985	4070	4070	4070	4070	36
277	20230629	143200	266477465	4060	4060	4070	4060	249
278	20230629	143100	265466515	4070	4070	4070	4070	10
279	20230629	143000	265425815	4070	4070	4070	4070	0
280	20230629	142900	265425815	4070	4070	4070	4070	0
281	20230629	142800	265425815	4070	4070	4070	4070	10
282	20230629	142700	265385115	4070	4070	4070	4070	0
283	20230629	142600	265385115	4070	4070	4070	4070	0
284	20230629	142500	265385115	4070	4070	4070	4070	2
285	20230629	142400	265376975	4070	4070	4070	4070	1
286	20230629	142300	265372905	4070	4070	4070	4070	0
287	20230629	142200	265372905	4070	4070	4070	4070	0
288	20230629	142100	265372905	4070	4065	4070	4065	11
289	20230629	142000	265328185	4070	4070	4070	4070	0
290	20230629	141900	265328185	4070	4070	4070	4070	0
291	20230629	141800	265328185	4070	4070	4070	4070	0
292	20230629	141700	265328185	4070	4070	4070	4070	0
293	20230629	141600	265328185	4070	4070	4070	4070	2
294	20230629	141500	265320045	4070	4070	4070	4070	0
295	20230629	141400	265320045	4070	4070	4070	4070	2
296	20230629	141300	265311905	4070	4070	4070	4070	0
297	20230629	141200	265311905	4070	4060	4070	4050	3001
298	20230629	141100	253150670	4060	4060	4060	4060	1
299	20230629	141000	253146610	4075	4075	4075	4075	0
300	20230629	140900	253146610	4075	4075	4075	4075	0
301	20230629	140800	253146610	4075	4075	4075	4075	0
302	20230629	140700	253146610	4075	4075	4075	4075	0
303	20230629	140600	253146610	4075	4075	4075	4075	0
304	20230629	140500	253146610	4075	4075	4075	4075	0
305	20230629	140400	253146610	4075	4075	4075	4075	0
306	20230629	140300	253146610	4075	4075	4075	4075	18
307	20230629	140200	253073260	4075	4075	4075	4075	0
308	20230629	140100	253073260	4075	4075	4075	4075	1
309	20230629	140000	253069185	4060	4060	4060	4060	1
310	20230629	135900	253065125	4075	4075	4075	4075	1
311	20230629	135800	253061050	4055	4075	4075	4055	81
312	20230629	135700	252732560	4055	4075	4075	4055	21
313	20230629	135600	252647290	4055	4070	4070	4055	1482
314	20230629	135500	246630680	4075	4075	4075	4075	0
315	20230629	135400	246630680	4075	4075	4075	4075	0
316	20230629	135300	246630680	4075	4075	4075	4075	0
317	20230629	135200	246630680	4075	4075	4075	4075	49
318	20230629	135100	246431005	4075	4075	4075	4075	0
319	20230629	135000	246431005	4075	4075	4075	4075	0
320	20230629	134900	246431005	4075	4075	4075	4075	0
321	20230629	134800	246431005	4075	4075	4075	4075	1
322	20230629	134700	246426930	4070	4070	4070	4070	17
323	20230629	134600	246357740	4075	4075	4075	4075	10
324	20230629	134500	246316990	4075	4075	4075	4075	0
325	20230629	134400	246316990	4075	4075	4075	4075	0
326	20230629	134300	246316990	4075	4075	4075	4075	1
327	20230629	134200	246312915	4070	4070	4070	4070	0
328	20230629	134100	246312915	4070	4070	4070	4070	0
329	20230629	134000	246312915	4070	4075	4075	4070	11
330	20230629	133900	246268095	4075	4075	4075	4075	35
331	20230629	133800	246125470	4075	4075	4075	4070	11
332	20230629	133700	246080690	4070	4075	4075	4070	285
333	20230629	133600	244920240	4075	4075	4075	4075	318
334	20230629	133500	243624390	4075	4075	4075	4075	49
335	20230629	133400	243424715	4070	4070	4070	4070	0
336	20230629	133300	243424715	4070	4070	4070	4070	0
337	20230629	133200	243424715	4070	4070	4070	4070	499
338	20230629	133100	241393785	4075	4100	4100	4075	20
339	20230629	133000	241312260	4075	4090	4090	4075	8
340	20230629	132900	241279645	4110	4110	4110	4110	0
341	20230629	132800	241279645	4110	4110	4110	4110	1
342	20230629	132700	241275535	4105	4105	4105	4105	14
343	20230629	132600	241218065	4105	4110	4110	4105	2
344	20230629	132500	241209850	4105	4105	4105	4105	133
345	20230629	132400	240663885	4100	4100	4100	4100	131
346	20230629	132300	240126785	4090	4090	4090	4090	0
347	20230629	132200	240126785	4090	4090	4090	4090	326
348	20230629	132100	238793445	4085	4085	4085	4085	0
349	20230629	132000	238793445	4085	4085	4085	4085	50
350	20230629	131900	238589195	4090	4090	4090	4090	0
351	20230629	131800	238589195	4090	4090	4090	4090	0
352	20230629	131700	238589195	4090	4090	4090	4090	0
353	20230629	131600	238589195	4090	4090	4090	4090	0
354	20230629	131500	238589195	4090	4090	4090	4090	0
355	20230629	131400	238589195	4090	4090	4090	4090	0
356	20230629	131300	238589195	4090	4090	4090	4090	1
357	20230629	131200	238585105	4095	4095	4095	4095	0
358	20230629	131100	238585105	4095	4095	4095	4095	8
359	20230629	131000	238552345	4095	4095	4095	4095	0
360	20230629	130900	238552345	4095	4095	4095	4095	5
361	20230629	130800	238531870	4095	4100	4100	4070	210
362	20230629	130700	237676515	4075	4075	4075	4075	0
363	20230629	130600	237676515	4075	4075	4075	4075	0
364	20230629	130500	237676515	4075	4075	4075	4075	0
365	20230629	130400	237676515	4075	4075	4075	4075	0
366	20230629	130300	237676515	4075	4075	4075	4075	0
367	20230629	130200	237676515	4075	4075	4075	4075	0
368	20230629	130100	237676515	4075	4075	4075	4075	0
369	20230629	130000	237676515	4075	4105	4105	4075	2
370	20230629	125900	237668335	4100	4100	4100	4100	0
371	20230629	125800	237668335	4100	4100	4100	4100	0
372	20230629	125700	237668335	4100	4100	4100	4100	0
373	20230629	125600	237668335	4100	4100	4100	4100	122
374	20230629	125500	237168135	4100	4100	4100	4100	0
375	20230629	125400	237168135	4100	4100	4100	4100	0
376	20230629	125300	237168135	4100	4100	4100	4100	1
377	20230629	125200	237164035	4110	4110	4110	4110	0
378	20230629	125100	237164035	4110	4095	4110	4095	200
379	20230629	125000	236343890	4100	4100	4100	4100	0
380	20230629	124900	236343890	4100	4100	4100	4100	0
381	20230629	124800	236343890	4100	4100	4100	4100	0
382	20230629	124700	236343890	4100	4100	4100	4100	0
383	20230629	124600	236343890	4100	4100	4100	4100	0
384	20230629	124500	236343890	4100	4100	4100	4100	0
385	20230629	124400	236343890	4100	4100	4100	4100	10
386	20230629	124300	236302890	4100	4100	4100	4100	10
387	20230629	124200	236261890	4100	4100	4100	4100	1
388	20230629	124100	236257790	4070	4070	4070	4070	24
389	20230629	124000	236160110	4110	4110	4110	4110	1
390	20230629	123900	236156000	4110	4110	4110	4110	0
391	20230629	123800	236156000	4110	4110	4110	4110	0
392	20230629	123700	236156000	4110	4105	4110	4105	393
393	20230629	123600	234542220	4100	4095	4100	4095	354
394	20230629	123500	233090840	4095	4090	4095	4090	371
395	20230629	123400	231571845	4095	4095	4095	4095	1
396	20230629	123300	231567750	4095	4075	4095	4075	102
397	20230629	123200	231150255	4070	4060	4070	4055	1447
398	20230629	123100	225275525	4060	4060	4060	4060	77
399	20230629	123000	224962905	4060	4060	4060	4055	676
400	20230629	122900	222218495	4060	4060	4060	4060	993
401	20230629	122800	218186915	4060	4060	4060	4060	148
402	20230629	122700	217586035	4060	4060	4060	4060	150
403	20230629	122600	216977035	4060	4060	4060	4060	670
404	20230629	122500	214256835	4060	4055	4060	4055	339
405	20230629	122400	212880690	4055	4055	4060	4055	955
406	20230629	122300	209003460	4060	4060	4060	4060	100
407	20230629	122200	208597460	4060	4060	4060	4060	0
408	20230629	122100	208597460	4060	4060	4060	4060	201
409	20230629	122000	207781400	4055	4055	4055	4055	4
410	20230629	121900	207765180	4060	4060	4060	4060	1013
411	20230629	121800	203652400	4060	4055	4060	4055	93
412	20230629	121700	203274825	4060	4060	4060	4060	2
413	20230629	121600	203266705	4060	4060	4060	4060	4
414	20230629	121500	203250465	4060	4060	4060	4060	21
415	20230629	121400	203165205	4055	4055	4055	4055	282
416	20230629	121300	202021695	4055	4055	4055	4055	50
417	20230629	121200	201818945	4055	4055	4055	4055	3
418	20230629	121100	201806780	4055	4055	4055	4055	115
419	20230629	121000	201340455	4055	4055	4055	4055	0
420	20230629	120900	201340455	4055	4055	4055	4055	1214
421	20230629	120800	196417685	4055	4055	4055	4055	44
422	20230629	120700	196239265	4060	4060	4060	4060	280
423	20230629	120600	195102465	4060	4060	4060	4060	113
424	20230629	120500	194643685	4060	4060	4060	4060	501
425	20230629	120400	192609625	4060	4060	4060	4060	20005
426	20230629	120300	111389325	4060	4075	4075	4050	6587
427	20230629	120200	84620335	4095	4095	4095	4095	1
428	20230629	120100	84616240	4075	4080	4080	4075	413
429	20230629	120000	82931935	4080	4080	4080	4080	2
430	20230629	115900	82923775	4085	4085	4085	4085	0
431	20230629	115800	82923775	4085	4095	4095	4085	127
432	20230629	115700	82403895	4100	4090	4100	4090	74
433	20230629	115600	82101225	4090	4090	4090	4090	0
434	20230629	115500	82101225	4090	4090	4090	4090	0
435	20230629	115400	82101225	4090	4090	4090	4090	1
436	20230629	115300	82097135	4090	4090	4090	4090	0
437	20230629	115200	82097135	4090	4090	4090	4090	1
438	20230629	115100	82093045	4090	4090	4090	4090	2
439	20230629	115000	82084865	4090	4090	4090	4090	0
440	20230629	114900	82084865	4090	4090	4090	4090	0
441	20230629	114800	82084865	4090	4090	4090	4090	0
442	20230629	114700	82084865	4090	4090	4090	4090	0
443	20230629	114600	82084865	4090	4090	4090	4090	1
444	20230629	114500	82080775	4090	4090	4090	4090	1
445	20230629	114400	82076685	4080	4080	4080	4080	9
446	20230629	114300	82039965	4090	4090	4090	4090	0
447	20230629	114200	82039965	4090	4090	4090	4090	0
448	20230629	114100	82039965	4090	4090	4090	4090	0
449	20230629	114000	82039965	4090	4090	4090	4090	5
450	20230629	113900	82019515	4090	4080	4090	4080	210
451	20230629	113800	81162705	4085	4085	4085	4085	54
452	20230629	113700	80942115	4090	4090	4090	4090	6
453	20230629	113600	80917575	4090	4090	4090	4090	10
454	20230629	113500	80876675	4090	4090	4090	4090	0
455	20230629	113400	80876675	4090	4090	4090	4090	1
456	20230629	113300	80872585	4085	4085	4085	4085	0
457	20230629	113200	80872585	4085	4085	4085	4085	100
458	20230629	113100	80464085	4085	4085	4085	4085	0
459	20230629	113000	80464085	4085	4085	4085	4085	0
460	20230629	112900	80464085	4085	4085	4085	4085	0
461	20230629	112800	80464085	4085	4085	4085	4085	0
462	20230629	112700	80464085	4085	4085	4085	4085	0
463	20230629	112600	80464085	4085	4090	4090	4085	900
464	20230629	112500	76783585	4090	4090	4090	4090	200
465	20230629	112400	75965585	4100	4100	4100	4100	1
466	20230629	112300	75961485	4090	4090	4090	4090	5
467	20230629	112200	75941035	4090	4090	4090	4090	145
468	20230629	112100	75347985	4090	4090	4090	4090	0
469	20230629	112000	75347985	4090	4090	4090	4090	69
470	20230629	111900	75065775	4090	4090	4090	4090	0
471	20230629	111800	75065775	4090	4090	4090	4090	0
472	20230629	111700	75065775	4090	4100	4100	4090	85
473	20230629	111600	74717675	4100	4100	4100	4100	0
474	20230629	111500	74717675	4100	4100	4100	4100	0
475	20230629	111400	74717675	4100	4100	4100	4100	199
476	20230629	111300	73901775	4075	4075	4075	4075	0
477	20230629	111200	73901775	4075	4075	4075	4075	140
478	20230629	111100	73331275	4075	4075	4075	4075	0
479	20230629	111000	73331275	4075	4075	4075	4075	0
480	20230629	110900	73331275	4075	4075	4075	4075	0
481	20230629	110800	73331275	4075	4080	4080	4075	857
482	20230629	110700	69837490	4105	4105	4105	4105	0
483	20230629	110600	69837490	4105	4105	4105	4105	2
484	20230629	110500	69829280	4105	4105	4105	4105	1
485	20230629	110400	69825175	4075	4075	4075	4075	0
486	20230629	110300	69825175	4075	4085	4085	4075	1000
487	20230629	110200	65745680	4085	4085	4085	4085	20
488	20230629	110100	65663980	4085	4085	4085	4080	20
489	20230629	110000	65582315	4080	4085	4085	4080	549
490	20230629	105900	63341200	4105	4100	4105	4085	1718
491	20230629	105800	56317500	4100	4100	4100	4100	2
492	20230629	105700	56309300	4100	4100	4100	4100	0
493	20230629	105600	56309300	4100	4100	4100	4100	0
494	20230629	105500	56309300	4100	4100	4100	4100	0
495	20230629	105400	56309300	4100	4100	4100	4100	1
496	20230629	105300	56305200	4095	4095	4095	4095	0
497	20230629	105200	56305200	4095	4095	4095	4095	17
498	20230629	105100	56235585	4100	4100	4100	4100	0
499	20230629	105000	56235585	4100	4100	4100	4100	0
500	20230629	104900	56235585	4100	4100	4100	4100	1
501	20230629	104800	56231485	4095	4090	4095	4090	86
502	20230629	104700	55879695	4090	4090	4090	4090	0
503	20230629	104600	55879695	4090	4090	4090	4090	0
504	20230629	104500	55879695	4090	4090	4090	4090	0
505	20230629	104400	55879695	4090	4090	4090	4090	0
506	20230629	104300	55879695	4090	4100	4100	4090	1404
507	20230629	104200	50137325	4095	4095	4095	4095	300
508	20230629	104100	48908825	4095	4095	4095	4095	313
509	20230629	104000	47627090	4110	4110	4110	4110	247
510	20230629	103900	46611920	4110	4110	4110	4110	0
511	20230629	103800	46611920	4110	4110	4110	4110	1
512	20230629	103700	46607810	4095	4100	4100	4095	1388
513	20230629	103600	40918310	4105	4105	4105	4105	2
514	20230629	103500	40910100	4105	4105	4110	4105	106
515	20230629	103400	40474965	4105	4105	4105	4105	500
516	20230629	103300	38422465	4105	4105	4105	4105	5
517	20230629	103200	38401940	4110	4110	4110	4110	3
518	20230629	103100	38389610	4110	4100	4110	4100	105
519	20230629	103000	37959060	4100	4110	4110	4100	224
520	20230629	102900	37039925	4115	4110	4115	4110	559
521	20230629	102800	34742415	4120	4120	4120	4120	5
522	20230629	102700	34721815	4125	4125	4125	4125	0
523	20230629	102600	34721815	4125	4125	4125	4125	1
524	20230629	102500	34717690	4110	4110	4110	4110	4
525	20230629	102400	34701250	4125	4125	4125	4125	0
526	20230629	102300	34701250	4125	4125	4125	4125	0
527	20230629	102200	34701250	4125	4125	4125	4125	0
528	20230629	102100	34701250	4125	4125	4125	4125	0
529	20230629	102000	34701250	4125	4125	4125	4125	0
530	20230629	101900	34701250	4125	4125	4125	4125	5
531	20230629	101800	34680625	4105	4110	4110	4105	900
532	20230629	101700	30985050	4115	4115	4115	4115	0
533	20230629	101600	30985050	4115	4120	4120	4115	600
534	20230629	101500	28516025	4115	4120	4120	4115	320
535	20230629	101400	27199200	4115	4115	4115	4115	0
536	20230629	101300	27199200	4115	4115	4115	4115	0
537	20230629	101200	27199200	4115	4125	4135	4115	271
538	20230629	101100	26082955	4120	4120	4120	4120	0
539	20230629	101000	26082955	4120	4120	4120	4120	0
540	20230629	100900	26082955	4120	4125	4125	4120	190
541	20230629	100800	25300110	4125	4125	4125	4125	50
542	20230629	100700	25093860	4140	4140	4140	4140	0
543	20230629	100600	25093860	4140	4140	4140	4140	5
544	20230629	100500	25073160	4120	4120	4120	4120	10
545	20230629	100400	25031960	4145	4120	4145	4120	13
546	20230629	100300	24978375	4120	4120	4120	4120	20
547	20230629	100200	24895975	4115	4145	4145	4115	3000
548	20230629	100100	12522485	4145	4145	4145	4145	0
549	20230629	100000	12522485	4145	4145	4145	4145	0
550	20230629	095900	12522485	4145	4150	4150	4145	582
551	20230629	095800	10107590	4160	4160	4160	4160	1000
552	20230629	095700	5947590	4160	4160	4160	4160	0
553	20230629	095600	5947590	4160	4160	4160	4160	1
554	20230629	095500	5943430	4155	4155	4155	4155	1
555	20230629	095400	5939275	4160	4160	4160	4160	0
556	20230629	095300	5939275	4160	4160	4160	4160	0
557	20230629	095200	5939275	4160	4160	4160	4160	0
558	20230629	095100	5939275	4160	4160	4160	4160	0
559	20230629	095000	5939275	4160	4160	4160	4160	2
560	20230629	094900	5930955	4165	4165	4165	4165	0
561	20230629	094800	5930955	4165	4165	4165	4165	2
562	20230629	094700	5922625	4165	4165	4165	4165	0
563	20230629	094600	5922625	4165	4165	4165	4165	4
564	20230629	094500	5905965	4175	4175	4175	4175	0
565	20230629	094400	5905965	4175	4175	4175	4175	0
566	20230629	094300	5905965	4175	4175	4175	4175	0
567	20230629	094200	5905965	4175	4175	4175	4175	0
568	20230629	094100	5905965	4175	4175	4175	4175	0
569	20230629	094000	5905965	4175	4175	4175	4175	10
570	20230629	093900	5864215	4175	4175	4175	4175	0
571	20230629	093800	5864215	4175	4175	4175	4175	0
572	20230629	093700	5864215	4175	4175	4175	4175	0
573	20230629	093600	5864215	4175	4175	4175	4175	0
574	20230629	093500	5864215	4175	4175	4175	4175	0
575	20230629	093400	5864215	4175	4175	4175	4175	0
576	20230629	093300	5864215	4175	4175	4175	4175	0
577	20230629	093200	5864215	4175	4175	4175	4175	0
578	20230629	093100	5864215	4175	4175	4175	4175	2
579	20230629	093000	5855865	4160	4160	4160	4160	0
580	20230629	092900	5855865	4160	4160	4160	4160	91
581	20230629	092800	5477305	4180	4180	4180	4180	0
582	20230629	092700	5477305	4180	4180	4180	4180	0
583	20230629	092600	5477305	4180	4180	4180	4180	0
584	20230629	092500	5477305	4180	4180	4180	4180	0
585	20230629	092400	5477305	4180	4175	4180	4175	210
586	20230629	092300	4599515	4180	4175	4180	4175	15
587	20230629	092200	4536845	4180	4165	4180	4165	35
588	20230629	092100	4390785	4165	4165	4165	4165	2
589	20230629	092000	4382455	4165	4165	4165	4165	1
590	20230629	091900	4378290	4135	4135	4135	4135	100
591	20230629	091800	3964790	4135	4135	4135	4135	396
592	20230629	091700	2327330	4140	4140	4140	4140	25
593	20230629	091600	2223830	4140	4140	4140	4140	1
594	20230629	091500	2219690	4140	4135	4140	4135	15
595	20230629	091400	2157605	4135	4135	4135	4135	5
596	20230629	091300	2136930	4115	4115	4115	4115	0
597	20230629	091200	2136930	4115	4115	4115	4115	0
598	20230629	091100	2136930	4115	4115	4115	4115	0
599	20230629	091000	2136930	4115	4140	4140	4115	75
600	20230629	090900	1827365	4140	4160	4160	4140	100
601	20230629	090800	1412940	4160	4160	4160	4160	50
602	20230629	090700	1204940	4160	4170	4170	4160	144
603	20230629	090600	604885	4170	4175	4175	4170	14
604	20230629	090500	546500	4180	4180	4180	4180	0
605	20230629	090400	546500	4180	4185	4185	4180	2
606	20230629	090300	538135	4190	4190	4190	4190	4
607	20230629	090200	521375	4190	4190	4190	4190	0
608	20230629	090100	521375	4190	4190	4190	4190	2
609	20230629	090000	512995	4195	4205	4205	4195	122