KissMeData/442900/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	205200	47578960	9530	9530	9530	9530	1
3	20230629	205100	47578960	9530	9530	9530	9530	0
4	20230629	205000	47578960	9530	9530	9530	9530	0
5	20230629	204900	47578960	9530	9530	9530	9530	0
6	20230629	204800	47578960	9530	9530	9530	9530	0
7	20230629	204700	47578960	9530	9530	9530	9530	0
8	20230629	204600	47578960	9530	9530	9530	9530	0
9	20230629	204500	47578960	9530	9530	9530	9530	0
10	20230629	204400	47578960	9530	9530	9530	9530	0
11	20230629	204300	47578960	9530	9530	9530	9530	0
12	20230629	204200	47578960	9530	9530	9530	9530	0
13	20230629	204100	47578960	9530	9530	9530	9530	0
14	20230629	204000	47578960	9530	9530	9530	9530	0
15	20230629	203900	47578960	9530	9530	9530	9530	0
16	20230629	203800	47578960	9530	9530	9530	9530	0
17	20230629	203700	47578960	9530	9530	9530	9530	0
18	20230629	203600	47578960	9530	9530	9530	9530	0
19	20230629	203500	47578960	9530	9530	9530	9530	0
20	20230629	203400	47578960	9530	9530	9530	9530	0
21	20230629	203300	47578960	9530	9530	9530	9530	0
22	20230629	203200	47578960	9530	9530	9530	9530	0
23	20230629	203100	47578960	9530	9530	9530	9530	0
24	20230629	203000	47578960	9530	9530	9530	9530	0
25	20230629	202900	47578960	9530	9530	9530	9530	0
26	20230629	202800	47578960	9530	9530	9530	9530	0
27	20230629	202700	47578960	9530	9530	9530	9530	0
28	20230629	202600	47578960	9530	9530	9530	9530	0
29	20230629	202500	47578960	9530	9530	9530	9530	0
30	20230629	202400	47578960	9530	9530	9530	9530	0
31	20230629	202300	47578960	9530	9530	9530	9530	0
32	20230629	202200	47578960	9530	9530	9530	9530	1
33	20230629	202100	47578960	9530	9530	9530	9530	0
34	20230629	202000	47578960	9530	9530	9530	9530	0
35	20230629	201900	47578960	9530	9530	9530	9530	0
36	20230629	201800	47578960	9530	9530	9530	9530	0
37	20230629	201700	47578960	9530	9530	9530	9530	0
38	20230629	201600	47578960	9530	9530	9530	9530	0
39	20230629	201500	47578960	9530	9530	9530	9530	0
40	20230629	201400	47578960	9530	9530	9530	9530	0
41	20230629	201300	47578960	9530	9530	9530	9530	0
42	20230629	201200	47578960	9530	9530	9530	9530	0
43	20230629	201100	47578960	9530	9530	9530	9530	0
44	20230629	201000	47578960	9530	9530	9530	9530	0
45	20230629	200900	47578960	9530	9530	9530	9530	0
46	20230629	200800	47578960	9530	9530	9530	9530	0
47	20230629	200700	47578960	9530	9530	9530	9530	0
48	20230629	200600	47578960	9530	9530	9530	9530	0
49	20230629	200500	47578960	9530	9530	9530	9530	0
50	20230629	200400	47578960	9530	9530	9530	9530	0
51	20230629	200300	47578960	9530	9530	9530	9530	0
52	20230629	200200	47578960	9530	9530	9530	9530	0
53	20230629	200100	47578960	9530	9530	9530	9530	0
54	20230629	200000	47578960	9530	9530	9530	9530	0
55	20230629	195900	47578960	9530	9530	9530	9530	0
56	20230629	195800	47578960	9530	9530	9530	9530	0
57	20230629	195700	47578960	9530	9530	9530	9530	0
58	20230629	195600	47578960	9530	9530	9530	9530	0
59	20230629	195500	47578960	9530	9530	9530	9530	0
60	20230629	195400	47578960	9530	9530	9530	9530	0
61	20230629	195300	47578960	9530	9530	9530	9530	0
62	20230629	195200	47578960	9530	9530	9530	9530	1
63	20230629	195100	47578960	9530	9530	9530	9530	0
64	20230629	195000	47578960	9530	9530	9530	9530	0
65	20230629	194900	47578960	9530	9530	9530	9530	0
66	20230629	194800	47578960	9530	9530	9530	9530	0
67	20230629	194700	47578960	9530	9530	9530	9530	0
68	20230629	194600	47578960	9530	9530	9530	9530	0
69	20230629	194500	47578960	9530	9530	9530	9530	0
70	20230629	194400	47578960	9530	9530	9530	9530	0
71	20230629	194300	47578960	9530	9530	9530	9530	0
72	20230629	194200	47578960	9530	9530	9530	9530	0
73	20230629	194100	47578960	9530	9530	9530	9530	0
74	20230629	194000	47578960	9530	9530	9530	9530	0
75	20230629	193900	47578960	9530	9530	9530	9530	0
76	20230629	193800	47578960	9530	9530	9530	9530	0
77	20230629	193700	47578960	9530	9530	9530	9530	0
78	20230629	193600	47578960	9530	9530	9530	9530	0
79	20230629	193500	47578960	9530	9530	9530	9530	0
80	20230629	193400	47578960	9530	9530	9530	9530	0
81	20230629	193300	47578960	9530	9530	9530	9530	0
82	20230629	193200	47578960	9530	9530	9530	9530	0
83	20230629	193100	47578960	9530	9530	9530	9530	0
84	20230629	193000	47578960	9530	9530	9530	9530	0
85	20230629	192900	47578960	9530	9530	9530	9530	0
86	20230629	192800	47578960	9530	9530	9530	9530	0
87	20230629	192700	47578960	9530	9530	9530	9530	0
88	20230629	192600	47578960	9530	9530	9530	9530	0
89	20230629	192500	47578960	9530	9530	9530	9530	0
90	20230629	192400	47578960	9530	9530	9530	9530	0
91	20230629	192300	47578960	9530	9530	9530	9530	0
92	20230629	192200	47578960	9530	9530	9530	9530	1
93	20230629	192100	47578960	9530	9530	9530	9530	0
94	20230629	192000	47578960	9530	9530	9530	9530	0
95	20230629	191900	47578960	9530	9530	9530	9530	0
96	20230629	191800	47578960	9530	9530	9530	9530	0
97	20230629	191700	47578960	9530	9530	9530	9530	0
98	20230629	191600	47578960	9530	9530	9530	9530	0
99	20230629	191500	47578960	9530	9530	9530	9530	0
100	20230629	191400	47578960	9530	9530	9530	9530	0
101	20230629	191300	47578960	9530	9530	9530	9530	0
102	20230629	191200	47578960	9530	9530	9530	9530	0
103	20230629	191100	47578960	9530	9530	9530	9530	0
104	20230629	191000	47578960	9530	9530	9530	9530	0
105	20230629	190900	47578960	9530	9530	9530	9530	0
106	20230629	190800	47578960	9530	9530	9530	9530	0
107	20230629	190700	47578960	9530	9530	9530	9530	0
108	20230629	190600	47578960	9530	9530	9530	9530	0
109	20230629	190500	47578960	9530	9530	9530	9530	0
110	20230629	190400	47578960	9530	9530	9530	9530	0
111	20230629	190300	47578960	9530	9530	9530	9530	0
112	20230629	190200	47578960	9530	9530	9530	9530	0
113	20230629	190100	47578960	9530	9530	9530	9530	0
114	20230629	190000	47578960	9530	9530	9530	9530	0
115	20230629	185900	47578960	9530	9530	9530	9530	0
116	20230629	185800	47578960	9530	9530	9530	9530	0
117	20230629	185700	47578960	9530	9530	9530	9530	0
118	20230629	185600	47578960	9530	9530	9530	9530	0
119	20230629	185500	47578960	9530	9530	9530	9530	0
120	20230629	185400	47578960	9530	9530	9530	9530	0
121	20230629	185300	47578960	9530	9530	9530	9530	0
122	20230629	185200	47578960	9530	9530	9530	9530	1
123	20230629	185100	47578960	9530	9530	9530	9530	0
124	20230629	185000	47578960	9530	9530	9530	9530	0
125	20230629	184900	47578960	9530	9530	9530	9530	0
126	20230629	184800	47578960	9530	9530	9530	9530	0
127	20230629	184700	47578960	9530	9530	9530	9530	0
128	20230629	184600	47578960	9530	9530	9530	9530	0
129	20230629	184500	47578960	9530	9530	9530	9530	0
130	20230629	184400	47578960	9530	9530	9530	9530	0
131	20230629	184300	47578960	9530	9530	9530	9530	0
132	20230629	184200	47578960	9530	9530	9530	9530	0
133	20230629	184100	47578960	9530	9530	9530	9530	0
134	20230629	184000	47578960	9530	9530	9530	9530	0
135	20230629	183900	47578960	9530	9530	9530	9530	0
136	20230629	183800	47578960	9530	9530	9530	9530	0
137	20230629	183700	47578960	9530	9530	9530	9530	0
138	20230629	183600	47578960	9530	9530	9530	9530	0
139	20230629	183500	47578960	9530	9530	9530	9530	0
140	20230629	183400	47578960	9530	9530	9530	9530	0
141	20230629	183300	47578960	9530	9530	9530	9530	0
142	20230629	183200	47578960	9530	9530	9530	9530	0
143	20230629	183100	47578960	9530	9530	9530	9530	0
144	20230629	183000	47578960	9530	9530	9530	9530	0
145	20230629	182900	47578960	9530	9530	9530	9530	0
146	20230629	182800	47578960	9530	9530	9530	9530	0
147	20230629	182700	47578960	9530	9530	9530	9530	0
148	20230629	182600	47578960	9530	9530	9530	9530	0
149	20230629	182500	47578960	9530	9530	9530	9530	0
150	20230629	182400	47578960	9530	9530	9530	9530	0
151	20230629	182300	47578960	9530	9530	9530	9530	0
152	20230629	182200	47578960	9530	9530	9530	9530	1
153	20230629	182100	47578960	9530	9530	9530	9530	0
154	20230629	182000	47578960	9530	9530	9530	9530	0
155	20230629	181900	47578960	9530	9530	9530	9530	0
156	20230629	181800	47578960	9530	9530	9530	9530	0
157	20230629	181700	47578960	9530	9530	9530	9530	0
158	20230629	181600	47578960	9530	9530	9530	9530	0
159	20230629	181500	47578960	9530	9530	9530	9530	0
160	20230629	181400	47578960	9530	9530	9530	9530	0
161	20230629	181300	47578960	9530	9530	9530	9530	0
162	20230629	181200	47578960	9530	9530	9530	9530	0
163	20230629	181100	47578960	9530	9530	9530	9530	0
164	20230629	181000	47578960	9530	9530	9530	9530	0
165	20230629	180900	47578960	9530	9530	9530	9530	0
166	20230629	180800	47578960	9530	9530	9530	9530	0
167	20230629	180700	47578960	9530	9530	9530	9530	0
168	20230629	180600	47578960	9530	9530	9530	9530	0
169	20230629	180500	47578960	9530	9530	9530	9530	0
170	20230629	180400	47578960	9530	9530	9530	9530	0
171	20230629	180300	47578960	9530	9530	9530	9530	0
172	20230629	180200	47578960	9530	9530	9530	9530	0
173	20230629	180100	47578960	9530	9530	9530	9530	0
174	20230629	180000	47578960	9530	9530	9530	9530	0
175	20230629	175900	47578960	9530	9530	9530	9530	0
176	20230629	175800	47578960	9530	9530	9530	9530	0
177	20230629	175700	47578960	9530	9530	9530	9530	0
178	20230629	175600	47578960	9530	9530	9530	9530	0
179	20230629	175500	47578960	9530	9530	9530	9530	0
180	20230629	175400	47578960	9530	9530	9530	9530	0
181	20230629	175300	47578960	9530	9530	9530	9530	0
182	20230629	175200	47578960	9530	9530	9530	9530	1
183	20230629	175100	47578960	9530	9530	9530	9530	0
184	20230629	175000	47578960	9530	9530	9530	9530	0
185	20230629	174900	47578960	9530	9530	9530	9530	0
186	20230629	174800	47578960	9530	9530	9530	9530	0
187	20230629	174700	47578960	9530	9530	9530	9530	0
188	20230629	174600	47578960	9530	9530	9530	9530	0
189	20230629	174500	47578960	9530	9530	9530	9530	0
190	20230629	174400	47578960	9530	9530	9530	9530	0
191	20230629	174300	47578960	9530	9530	9530	9530	0
192	20230629	174200	47578960	9530	9530	9530	9530	0
193	20230629	174100	47578960	9530	9530	9530	9530	0
194	20230629	174000	47578960	9530	9530	9530	9530	0
195	20230629	173900	47578960	9530	9530	9530	9530	0
196	20230629	173800	47578960	9530	9530	9530	9530	0
197	20230629	173700	47578960	9530	9530	9530	9530	0
198	20230629	173600	47578960	9530	9530	9530	9530	0
199	20230629	173500	47578960	9530	9530	9530	9530	0
200	20230629	173400	47578960	9530	9530	9530	9530	0
201	20230629	173300	47578960	9530	9530	9530	9530	0
202	20230629	173200	47578960	9530	9530	9530	9530	0
203	20230629	173100	47578960	9530	9530	9530	9530	0
204	20230629	173000	47578960	9530	9530	9530	9530	0
205	20230629	172900	47578960	9530	9530	9530	9530	0
206	20230629	172800	47578960	9530	9530	9530	9530	0
207	20230629	172700	47578960	9530	9530	9530	9530	0
208	20230629	172600	47578960	9530	9530	9530	9530	0
209	20230629	172500	47578960	9530	9530	9530	9530	0
210	20230629	172400	47578960	9530	9530	9530	9530	0
211	20230629	172300	47578960	9530	9530	9530	9530	0
212	20230629	172200	47578960	9530	9530	9530	9530	1
213	20230629	172100	47578960	9530	9530	9530	9530	0
214	20230629	172000	47578960	9530	9530	9530	9530	0
215	20230629	171900	47578960	9530	9530	9530	9530	0
216	20230629	171800	47578960	9530	9530	9530	9530	0
217	20230629	171700	47578960	9530	9530	9530	9530	0
218	20230629	171600	47578960	9530	9530	9530	9530	0
219	20230629	171500	47578960	9530	9530	9530	9530	0
220	20230629	171400	47578960	9530	9530	9530	9530	0
221	20230629	171300	47578960	9530	9530	9530	9530	0
222	20230629	171200	47578960	9530	9530	9530	9530	0
223	20230629	171100	47578960	9530	9530	9530	9530	0
224	20230629	171000	47578960	9530	9530	9530	9530	0
225	20230629	170900	47578960	9530	9530	9530	9530	0
226	20230629	170800	47578960	9530	9530	9530	9530	0
227	20230629	170700	47578960	9530	9530	9530	9530	0
228	20230629	170600	47578960	9530	9530	9530	9530	0
229	20230629	170500	47578960	9530	9530	9530	9530	0
230	20230629	170400	47578960	9530	9530	9530	9530	0
231	20230629	170300	47578960	9530	9530	9530	9530	0
232	20230629	170200	47578960	9530	9530	9530	9530	0
233	20230629	170100	47578960	9530	9530	9530	9530	0
234	20230629	170000	47578960	9530	9530	9530	9530	0
235	20230629	165900	47578960	9530	9530	9530	9530	0
236	20230629	165800	47578960	9530	9530	9530	9530	0
237	20230629	165700	47578960	9530	9530	9530	9530	0
238	20230629	165600	47578960	9530	9530	9530	9530	0
239	20230629	165500	47578960	9530	9530	9530	9530	0
240	20230629	165400	47578960	9530	9530	9530	9530	0
241	20230629	165300	47578960	9530	9530	9530	9530	0
242	20230629	165200	47578960	9530	9530	9530	9530	1
243	20230629	165100	47578960	9530	9530	9530	9530	0
244	20230629	165000	47578960	9530	9530	9530	9530	0
245	20230629	164900	47578960	9530	9530	9530	9530	0
246	20230629	164800	47578960	9530	9530	9530	9530	0
247	20230629	164700	47578960	9530	9530	9530	9530	0
248	20230629	164600	47578960	9530	9530	9530	9530	0
249	20230629	164500	47578960	9530	9530	9530	9530	0
250	20230629	164400	47578960	9530	9530	9530	9530	0
251	20230629	164300	47578960	9530	9530	9530	9530	0
252	20230629	164200	47578960	9530	9530	9530	9530	0
253	20230629	164100	47578960	9530	9530	9530	9530	0
254	20230629	164000	47578960	9530	9530	9530	9530	0
255	20230629	163900	47578960	9530	9530	9530	9530	0
256	20230629	163800	47578960	9530	9530	9530	9530	0
257	20230629	163700	47578960	9530	9530	9530	9530	0
258	20230629	163600	47578960	9530	9530	9530	9530	0
259	20230629	163500	47578960	9530	9530	9530	9530	0
260	20230629	163400	47578960	9530	9530	9530	9530	0
261	20230629	163300	47578960	9530	9530	9530	9530	0
262	20230629	163200	47578960	9530	9530	9530	9530	0
263	20230629	163100	47578960	9530	9530	9530	9530	0
264	20230629	163000	47578960	9530	9530	9530	9530	0
265	20230629	162900	47578960	9530	9530	9530	9530	0
266	20230629	162800	47578960	9530	9530	9530	9530	0
267	20230629	162700	47578960	9530	9530	9530	9530	0
268	20230629	162600	47578960	9530	9530	9530	9530	0
269	20230629	162500	47578960	9530	9530	9530	9530	0
270	20230629	162400	47578960	9530	9530	9530	9530	0
271	20230629	162300	47578960	9530	9530	9530	9530	0
272	20230629	162200	47578960	9530	9530	9530	9530	1
273	20230629	162100	47578960	9530	9530	9530	9530	0
274	20230629	162000	47578960	9530	9530	9530	9530	0
275	20230629	161900	47578960	9530	9530	9530	9530	0
276	20230629	161800	47578960	9530	9530	9530	9530	0
277	20230629	161700	47578960	9530	9530	9530	9530	0
278	20230629	161600	47578960	9530	9530	9530	9530	0
279	20230629	161500	47578960	9530	9530	9530	9530	0
280	20230629	161400	47578960	9530	9530	9530	9530	0
281	20230629	161300	47578960	9530	9530	9530	9530	0
282	20230629	161200	47578960	9530	9530	9530	9530	0
283	20230629	161100	47578960	9530	9530	9530	9530	0
284	20230629	161000	47578960	9530	9530	9530	9530	0
285	20230629	160900	47578960	9530	9530	9530	9530	0
286	20230629	160800	47578960	9530	9530	9530	9530	0
287	20230629	160700	47578960	9530	9530	9530	9530	0
288	20230629	160600	47578960	9530	9530	9530	9530	0
289	20230629	160500	47578960	9530	9530	9530	9530	0
290	20230629	160400	47578960	9530	9530	9530	9530	0
291	20230629	160300	47578960	9530	9530	9530	9530	0
292	20230629	160200	47578960	9530	9530	9530	9530	0
293	20230629	160100	47578960	9530	9530	9530	9530	0
294	20230629	160000	47578960	9530	9530	9530	9530	0
295	20230629	155900	47578960	9530	9530	9530	9530	0
296	20230629	155800	47578960	9530	9530	9530	9530	0
297	20230629	155700	47578960	9530	9530	9530	9530	0
298	20230629	155600	47578960	9530	9530	9530	9530	0
299	20230629	155500	47578960	9530	9530	9530	9530	0
300	20230629	155400	47578960	9530	9530	9530	9530	0
301	20230629	155300	47578960	9530	9530	9530	9530	0
302	20230629	155200	47578960	9530	9530	9530	9530	1
303	20230629	155100	47578960	9530	9530	9530	9530	0
304	20230629	155000	47578960	9530	9530	9530	9530	0
305	20230629	154900	47578960	9530	9530	9530	9530	0
306	20230629	154800	47578960	9530	9530	9530	9530	0
307	20230629	154700	47578960	9530	9530	9530	9530	0
308	20230629	154600	47578960	9530	9530	9530	9530	0
309	20230629	154500	47578960	9530	9530	9530	9530	0
310	20230629	154400	47578960	9530	9530	9530	9530	0
311	20230629	154300	47578960	9530	9530	9530	9530	0
312	20230629	154200	47578960	9530	9530	9530	9530	0
313	20230629	154100	47578960	9530	9530	9530	9530	0
314	20230629	154000	47578960	9530	9530	9530	9530	0
315	20230629	153900	47578960	9530	9530	9530	9530	0
316	20230629	153800	47578960	9530	9530	9530	9530	0
317	20230629	153700	47578960	9530	9530	9530	9530	0
318	20230629	153600	47578960	9530	9530	9530	9530	0
319	20230629	153500	47578960	9530	9530	9530	9530	0
320	20230629	153400	47578960	9530	9530	9530	9530	0
321	20230629	153300	47578960	9530	9530	9530	9530	0
322	20230629	153200	47578960	9530	9530	9530	9530	0
323	20230629	153100	47578960	9530	9530	9530	9530	0
324	20230629	153000	47578960	9530	9530	9530	9530	0
325	20230629	152900	47578960	9530	9530	9530	9530	0
326	20230629	152800	47578960	9530	9530	9530	9530	0
327	20230629	152700	47578960	9530	9530	9530	9530	0
328	20230629	152600	47578960	9530	9530	9530	9530	0
329	20230629	152500	47578960	9530	9530	9530	9530	0
330	20230629	152400	47578960	9530	9530	9530	9530	0
331	20230629	152300	47578960	9530	9530	9530	9530	0
332	20230629	152200	47578960	9530	9530	9530	9530	0
333	20230629	152100	47578960	9530	9530	9530	9530	0
334	20230629	152000	47578960	9530	9530	9530	9530	0
335	20230629	151900	47578960	9530	9530	9530	9530	0
336	20230629	151800	47578960	9530	9530	9530	9530	0
337	20230629	151700	47578960	9530	9530	9530	9530	0
338	20230629	151600	47578960	9530	9530	9530	9530	0
339	20230629	151500	47578960	9530	9530	9530	9530	0
340	20230629	151400	47578960	9530	9530	9530	9530	0
341	20230629	151300	47578960	9530	9530	9530	9530	0
342	20230629	151200	47578960	9530	9530	9530	9530	0
343	20230629	151100	47578960	9530	9530	9530	9530	0
344	20230629	151000	47578960	9530	9530	9530	9530	0
345	20230629	150900	47578960	9530	9530	9530	9530	0
346	20230629	150800	47578960	9530	9530	9530	9530	0
347	20230629	150700	47578960	9530	9530	9530	9530	0
348	20230629	150600	47578960	9530	9530	9530	9530	1
349	20230629	150500	47569430	9510	9510	9510	9510	0
350	20230629	150400	47569430	9510	9510	9510	9510	0
351	20230629	150300	47569430	9510	9510	9510	9510	0
352	20230629	150200	47569430	9510	9510	9510	9510	150
353	20230629	150100	46142930	9510	9510	9510	9510	0
354	20230629	150000	46142930	9510	9510	9510	9510	0
355	20230629	145900	46142930	9510	9510	9510	9510	0
356	20230629	145800	46142930	9510	9510	9510	9510	0
357	20230629	145700	46142930	9510	9510	9510	9510	0
358	20230629	145600	46142930	9510	9510	9510	9510	0
359	20230629	145500	46142930	9510	9510	9510	9510	0
360	20230629	145400	46142930	9510	9510	9510	9510	0
361	20230629	145300	46142930	9510	9510	9510	9510	0
362	20230629	145200	46142930	9510	9510	9510	9510	0
363	20230629	145100	46142930	9510	9510	9510	9510	0
364	20230629	145000	46142930	9510	9510	9510	9510	0
365	20230629	144900	46142930	9510	9510	9510	9510	0
366	20230629	144800	46142930	9510	9510	9510	9510	100
367	20230629	144700	45191930	9510	9510	9510	9510	0
368	20230629	144600	45191930	9510	9510	9510	9510	0
369	20230629	144500	45191930	9510	9510	9510	9510	200
370	20230629	144400	43289930	9510	9510	9510	9510	0
371	20230629	144300	43289930	9510	9510	9510	9510	0
372	20230629	144200	43289930	9510	9510	9510	9510	0
373	20230629	144100	43289930	9510	9510	9510	9510	0
374	20230629	144000	43289930	9510	9510	9510	9510	0
375	20230629	143900	43289930	9510	9510	9510	9510	0
376	20230629	143800	43289930	9510	9510	9510	9510	0
377	20230629	143700	43289930	9510	9510	9510	9510	0
378	20230629	143600	43289930	9510	9510	9510	9510	0
379	20230629	143500	43289930	9510	9510	9510	9510	0
380	20230629	143400	43289930	9510	9510	9510	9510	0
381	20230629	143300	43289930	9510	9510	9510	9510	0
382	20230629	143200	43289930	9510	9510	9510	9510	0
383	20230629	143100	43289930	9510	9520	9520	9510	1000
384	20230629	143000	33777840	9520	9520	9520	9520	0
385	20230629	142900	33777840	9520	9520	9520	9520	0
386	20230629	142800	33777840	9520	9520	9520	9520	0
387	20230629	142700	33777840	9520	9520	9520	9520	50
388	20230629	142600	33301840	9520	9520	9520	9520	0
389	20230629	142500	33301840	9520	9520	9520	9520	0
390	20230629	142400	33301840	9520	9520	9520	9520	0
391	20230629	142300	33301840	9520	9520	9520	9520	0
392	20230629	142200	33301840	9520	9520	9520	9520	0
393	20230629	142100	33301840	9520	9520	9520	9520	0
394	20230629	142000	33301840	9520	9520	9520	9520	0
395	20230629	141900	33301840	9520	9520	9520	9520	0
396	20230629	141800	33301840	9520	9520	9520	9520	20
397	20230629	141700	33111440	9520	9520	9520	9520	0
398	20230629	141600	33111440	9520	9520	9520	9520	0
399	20230629	141500	33111440	9520	9520	9520	9520	0
400	20230629	141400	33111440	9520	9520	9520	9520	0
401	20230629	141300	33111440	9520	9520	9520	9520	0
402	20230629	141200	33111440	9520	9520	9520	9520	0
403	20230629	141100	33111440	9520	9520	9520	9520	0
404	20230629	141000	33111440	9520	9520	9520	9520	0
405	20230629	140900	33111440	9520	9520	9520	9520	10
406	20230629	140800	33016240	9510	9510	9510	9510	0
407	20230629	140700	33016240	9510	9510	9510	9510	0
408	20230629	140600	33016240	9510	9510	9510	9510	0
409	20230629	140500	33016240	9510	9510	9510	9510	0
410	20230629	140400	33016240	9510	9510	9510	9510	0
411	20230629	140300	33016240	9510	9510	9510	9510	0
412	20230629	140200	33016240	9510	9510	9510	9510	0
413	20230629	140100	33016240	9510	9510	9510	9510	0
414	20230629	140000	33016240	9510	9510	9510	9510	0
415	20230629	135900	33016240	9510	9510	9510	9510	0
416	20230629	135800	33016240	9510	9510	9510	9510	0
417	20230629	135700	33016240	9510	9510	9510	9510	0
418	20230629	135600	33016240	9510	9510	9510	9510	0
419	20230629	135500	33016240	9510	9520	9520	9510	20
420	20230629	135400	32826020	9510	9520	9520	9510	326
421	20230629	135300	29724460	9540	9540	9540	9540	0
422	20230629	135200	29724460	9540	9540	9540	9540	0
423	20230629	135100	29724460	9540	9540	9540	9540	0
424	20230629	135000	29724460	9540	9540	9540	9540	0
425	20230629	134900	29724460	9540	9540	9540	9540	0
426	20230629	134800	29724460	9540	9540	9540	9540	0
427	20230629	134700	29724460	9540	9540	9540	9540	0
428	20230629	134600	29724460	9540	9540	9540	9540	0
429	20230629	134500	29724460	9540	9540	9540	9540	0
430	20230629	134400	29724460	9540	9540	9540	9540	0
431	20230629	134300	29724460	9540	9540	9540	9540	0
432	20230629	134200	29724460	9540	9540	9540	9540	0
433	20230629	134100	29724460	9540	9540	9540	9540	0
434	20230629	134000	29724460	9540	9540	9540	9540	0
435	20230629	133900	29724460	9540	9540	9540	9540	0
436	20230629	133800	29724460	9540	9540	9540	9540	1
437	20230629	133700	29714920	9530	9530	9530	9530	0
438	20230629	133600	29714920	9530	9530	9530	9530	292
439	20230629	133500	26932160	9510	9510	9510	9510	0
440	20230629	133400	26932160	9510	9510	9510	9510	0
441	20230629	133300	26932160	9510	9510	9510	9510	0
442	20230629	133200	26932160	9510	9510	9510	9510	0
443	20230629	133100	26932160	9510	9510	9510	9510	0
444	20230629	133000	26932160	9510	9510	9510	9510	0
445	20230629	132900	26932160	9510	9510	9510	9510	0
446	20230629	132800	26932160	9510	9510	9510	9510	0
447	20230629	132700	26932160	9510	9510	9510	9510	0
448	20230629	132600	26932160	9510	9510	9510	9510	0
449	20230629	132500	26932160	9510	9510	9510	9510	0
450	20230629	132400	26932160	9510	9510	9510	9510	0
451	20230629	132300	26932160	9510	9510	9510	9510	0
452	20230629	132200	26932160	9510	9510	9510	9510	0
453	20230629	132100	26932160	9510	9510	9510	9510	0
454	20230629	132000	26932160	9510	9510	9510	9510	0
455	20230629	131900	26932160	9510	9510	9510	9510	0
456	20230629	131800	26932160	9510	9510	9510	9510	0
457	20230629	131700	26932160	9510	9510	9510	9510	0
458	20230629	131600	26932160	9510	9510	9510	9510	0
459	20230629	131500	26932160	9510	9510	9510	9510	0
460	20230629	131400	26932160	9510	9510	9510	9510	0
461	20230629	131300	26932160	9510	9510	9510	9510	0
462	20230629	131200	26932160	9510	9510	9510	9510	0
463	20230629	131100	26932160	9510	9510	9510	9510	0
464	20230629	131000	26932160	9510	9510	9510	9510	0
465	20230629	130900	26932160	9510	9510	9510	9510	0
466	20230629	130800	26932160	9510	9510	9510	9510	0
467	20230629	130700	26932160	9510	9510	9510	9510	0
468	20230629	130600	26932160	9510	9510	9510	9510	0
469	20230629	130500	26932160	9510	9510	9510	9510	0
470	20230629	130400	26932160	9510	9510	9510	9510	0
471	20230629	130300	26932160	9510	9510	9510	9510	0
472	20230629	130200	26932160	9510	9510	9510	9510	0
473	20230629	130100	26932160	9510	9510	9510	9510	0
474	20230629	130000	26932160	9510	9510	9510	9510	0
475	20230629	125900	26932160	9510	9510	9510	9510	0
476	20230629	125800	26932160	9510	9510	9510	9510	0
477	20230629	125700	26932160	9510	9510	9510	9510	0
478	20230629	125600	26932160	9510	9510	9510	9510	0
479	20230629	125500	26932160	9510	9510	9510	9510	0
480	20230629	125400	26932160	9510	9510	9510	9510	0
481	20230629	125300	26932160	9510	9510	9510	9510	0
482	20230629	125200	26932160	9510	9510	9510	9510	0
483	20230629	125100	26932160	9510	9510	9510	9510	0
484	20230629	125000	26932160	9510	9510	9510	9510	0
485	20230629	124900	26932160	9510	9510	9510	9510	0
486	20230629	124800	26932160	9510	9510	9510	9510	0
487	20230629	124700	26932160	9510	9510	9510	9510	0
488	20230629	124600	26932160	9510	9510	9510	9510	0
489	20230629	124500	26932160	9510	9510	9510	9510	0
490	20230629	124400	26932160	9510	9510	9510	9510	0
491	20230629	124300	26932160	9510	9510	9510	9510	0
492	20230629	124200	26932160	9510	9510	9510	9510	0
493	20230629	124100	26932160	9510	9510	9510	9510	0
494	20230629	124000	26932160	9510	9510	9510	9510	0
495	20230629	123900	26932160	9510	9510	9510	9510	0
496	20230629	123800	26932160	9510	9510	9510	9510	0
497	20230629	123700	26932160	9510	9510	9510	9510	0
498	20230629	123600	26932160	9510	9510	9510	9510	0
499	20230629	123500	26932160	9510	9510	9510	9510	0
500	20230629	123400	26932160	9510	9510	9510	9510	0
501	20230629	123300	26932160	9510	9510	9510	9510	0
502	20230629	123200	26932160	9510	9510	9510	9510	0
503	20230629	123100	26932160	9510	9510	9510	9510	0
504	20230629	123000	26932160	9510	9510	9510	9510	0
505	20230629	122900	26932160	9510	9510	9510	9510	0
506	20230629	122800	26932160	9510	9510	9510	9510	0
507	20230629	122700	26932160	9510	9510	9510	9510	0
508	20230629	122600	26932160	9510	9510	9510	9510	0
509	20230629	122500	26932160	9510	9510	9510	9510	0
510	20230629	122400	26932160	9510	9510	9510	9510	100
511	20230629	122300	25981160	9530	9530	9530	9530	0
512	20230629	122200	25981160	9530	9530	9530	9530	0
513	20230629	122100	25981160	9530	9530	9530	9530	0
514	20230629	122000	25981160	9530	9530	9530	9530	0
515	20230629	121900	25981160	9530	9530	9530	9530	0
516	20230629	121800	25981160	9530	9530	9530	9530	0
517	20230629	121700	25981160	9530	9530	9530	9530	0
518	20230629	121600	25981160	9530	9530	9530	9530	0
519	20230629	121500	25981160	9530	9530	9530	9530	0
520	20230629	121400	25981160	9530	9530	9530	9530	0
521	20230629	121300	25981160	9530	9530	9530	9530	0
522	20230629	121200	25981160	9530	9530	9530	9530	0
523	20230629	121100	25981160	9530	9530	9530	9530	0
524	20230629	121000	25981160	9530	9530	9530	9530	0
525	20230629	120900	25981160	9530	9530	9530	9530	0
526	20230629	120800	25981160	9530	9530	9530	9530	0
527	20230629	120700	25981160	9530	9530	9530	9530	0
528	20230629	120600	25981160	9530	9530	9530	9530	0
529	20230629	120500	25981160	9530	9530	9530	9530	0
530	20230629	120400	25981160	9530	9530	9530	9530	0
531	20230629	120300	25981160	9530	9530	9530	9530	0
532	20230629	120200	25981160	9530	9530	9530	9530	0
533	20230629	120100	25981160	9530	9530	9530	9530	0
534	20230629	120000	25981160	9530	9530	9530	9530	0
535	20230629	115900	25981160	9530	9530	9530	9530	0
536	20230629	115800	25981160	9530	9530	9530	9530	0
537	20230629	115700	25981160	9530	9530	9530	9530	0
538	20230629	115600	25981160	9530	9530	9530	9530	0
539	20230629	115500	25981160	9530	9530	9530	9530	0
540	20230629	115400	25981160	9530	9530	9530	9530	0
541	20230629	115300	25981160	9530	9530	9530	9530	0
542	20230629	115200	25981160	9530	9530	9530	9530	0
543	20230629	115100	25981160	9530	9530	9530	9530	0
544	20230629	115000	25981160	9530	9530	9530	9530	0
545	20230629	114900	25981160	9530	9530	9530	9530	0
546	20230629	114800	25981160	9530	9530	9530	9530	0
547	20230629	114700	25981160	9530	9530	9530	9530	0
548	20230629	114600	25981160	9530	9530	9530	9530	0
549	20230629	114500	25981160	9530	9530	9530	9530	0
550	20230629	114400	25981160	9530	9530	9530	9530	0
551	20230629	114300	25981160	9530	9530	9530	9530	0
552	20230629	114200	25981160	9530	9530	9530	9530	0
553	20230629	114100	25981160	9530	9530	9530	9530	0
554	20230629	114000	25981160	9530	9510	9530	9510	1000
555	20230629	113900	16454530	9510	9510	9510	9510	0
556	20230629	113800	16454530	9510	9510	9510	9510	0
557	20230629	113700	16454530	9510	9510	9510	9510	0
558	20230629	113600	16454530	9510	9510	9510	9510	0
559	20230629	113500	16454530	9510	9510	9510	9510	0
560	20230629	113400	16454530	9510	9510	9510	9510	0
561	20230629	113300	16454530	9510	9510	9510	9510	0
562	20230629	113200	16454530	9510	9510	9510	9510	0
563	20230629	113100	16454530	9510	9510	9510	9510	0
564	20230629	113000	16454530	9510	9510	9510	9510	0
565	20230629	112900	16454530	9510	9510	9510	9510	20
566	20230629	112800	16264330	9510	9510	9510	9510	0
567	20230629	112700	16264330	9510	9510	9510	9510	0
568	20230629	112600	16264330	9510	9510	9510	9510	2
569	20230629	112500	16245310	9510	9510	9510	9510	0
570	20230629	112400	16245310	9510	9510	9510	9510	0
571	20230629	112300	16245310	9510	9510	9510	9510	0
572	20230629	112200	16245310	9510	9510	9510	9510	10
573	20230629	112100	16150210	9500	9500	9500	9500	0
574	20230629	112000	16150210	9500	9500	9500	9500	0
575	20230629	111900	16150210	9500	9500	9500	9500	0
576	20230629	111800	16150210	9500	9500	9500	9500	0
577	20230629	111700	16150210	9500	9500	9500	9500	0
578	20230629	111600	16150210	9500	9500	9500	9500	0
579	20230629	111500	16150210	9500	9500	9500	9500	0
580	20230629	111400	16150210	9500	9500	9500	9500	0
581	20230629	111300	16150210	9500	9500	9500	9500	0
582	20230629	111200	16150210	9500	9500	9500	9500	0
583	20230629	111100	16150210	9500	9500	9500	9500	0
584	20230629	111000	16150210	9500	9500	9500	9500	0
585	20230629	110900	16150210	9500	9500	9500	9500	0
586	20230629	110800	16150210	9500	9500	9500	9500	0
587	20230629	110700	16150210	9500	9500	9500	9500	0
588	20230629	110600	16150210	9500	9500	9500	9500	0
589	20230629	110500	16150210	9500	9500	9500	9500	0
590	20230629	110400	16150210	9500	9500	9500	9500	0
591	20230629	110300	16150210	9500	9500	9500	9500	0
592	20230629	110200	16150210	9500	9500	9500	9500	0
593	20230629	110100	16150210	9500	9500	9500	9500	0
594	20230629	110000	16150210	9500	9500	9500	9500	0
595	20230629	105900	16150210	9500	9500	9500	9500	0
596	20230629	105800	16150210	9500	9500	9500	9500	0
597	20230629	105700	16150210	9500	9500	9500	9500	0
598	20230629	105600	16150210	9500	9500	9500	9500	0
599	20230629	105500	16150210	9500	9500	9500	9500	0
600	20230629	105400	16150210	9500	9500	9500	9500	0
601	20230629	105300	16150210	9500	9500	9500	9500	0
602	20230629	105200	16150210	9500	9500	9500	9500	0
603	20230629	105100	16150210	9500	9500	9500	9500	0
604	20230629	105000	16150210	9500	9500	9500	9500	0
605	20230629	104900	16150210	9500	9500	9500	9500	0
606	20230629	104800	16150210	9500	9500	9500	9500	0
607	20230629	104700	16150210	9500	9500	9500	9500	0
608	20230629	104600	16150210	9500	9500	9500	9500	0
609	20230629	104500	16150210	9500	9500	9500	9500	0
610	20230629	104400	16150210	9500	9500	9500	9500	0
611	20230629	104300	16150210	9500	9500	9500	9500	0
612	20230629	104200	16150210	9500	9500	9500	9500	0
613	20230629	104100	16150210	9500	9500	9500	9500	0
614	20230629	104000	16150210	9500	9500	9500	9500	0
615	20230629	103900	16150210	9500	9500	9500	9500	0
616	20230629	103800	16150210	9500	9500	9500	9500	0
617	20230629	103700	16150210	9500	9500	9500	9500	0
618	20230629	103600	16150210	9500	9500	9500	9500	0
619	20230629	103500	16150210	9500	9500	9500	9500	0
620	20230629	103400	16150210	9500	9500	9500	9500	0
621	20230629	103300	16150210	9500	9500	9500	9500	0
622	20230629	103200	16150210	9500	9500	9500	9500	0
623	20230629	103100	16150210	9500	9500	9500	9500	0
624	20230629	103000	16150210	9500	9500	9500	9500	0
625	20230629	102900	16150210	9500	9500	9500	9500	0
626	20230629	102800	16150210	9500	9500	9500	9500	0
627	20230629	102700	16150210	9500	9500	9500	9500	0
628	20230629	102600	16150210	9500	9500	9500	9500	0
629	20230629	102500	16150210	9500	9500	9500	9500	0
630	20230629	102400	16150210	9500	9500	9500	9500	0
631	20230629	102300	16150210	9500	9500	9500	9500	0
632	20230629	102200	16150210	9500	9500	9500	9500	0
633	20230629	102100	16150210	9500	9500	9500	9500	0
634	20230629	102000	16150210	9500	9500	9500	9500	0
635	20230629	101900	16150210	9500	9500	9500	9500	0
636	20230629	101800	16150210	9500	9500	9500	9500	0
637	20230629	101700	16150210	9500	9500	9500	9500	0
638	20230629	101600	16150210	9500	9500	9500	9500	0
639	20230629	101500	16150210	9500	9500	9500	9500	0
640	20230629	101400	16150210	9500	9500	9500	9500	0
641	20230629	101300	16150210	9500	9500	9500	9500	0
642	20230629	101200	16150210	9500	9500	9500	9500	0
643	20230629	101100	16150210	9500	9500	9500	9500	0
644	20230629	101000	16150210	9500	9500	9500	9500	0
645	20230629	100900	16150210	9500	9500	9500	9500	0
646	20230629	100800	16150210	9500	9500	9500	9500	0
647	20230629	100700	16150210	9500	9500	9500	9500	0
648	20230629	100600	16150210	9500	9500	9500	9500	0
649	20230629	100500	16150210	9500	9500	9500	9500	0
650	20230629	100400	16150210	9500	9500	9500	9500	0
651	20230629	100300	16150210	9500	9500	9500	9500	0
652	20230629	100200	16150210	9500	9500	9500	9500	0
653	20230629	100100	16150210	9500	9500	9500	9500	0
654	20230629	100000	16150210	9500	9500	9500	9500	0
655	20230629	095900	16150210	9500	9500	9500	9500	0
656	20230629	095800	16150210	9500	9500	9500	9500	0
657	20230629	095700	16150210	9500	9500	9500	9500	0
658	20230629	095600	16150210	9500	9500	9500	9500	0
659	20230629	095500	16150210	9500	9500	9500	9500	0
660	20230629	095400	16150210	9500	9500	9500	9500	0
661	20230629	095300	16150210	9500	9500	9500	9500	0
662	20230629	095200	16150210	9500	9500	9500	9500	0
663	20230629	095100	16150210	9500	9500	9500	9500	0
664	20230629	095000	16150210	9500	9500	9500	9500	0
665	20230629	094900	16150210	9500	9500	9500	9500	0
666	20230629	094800	16150210	9500	9500	9500	9500	0
667	20230629	094700	16150210	9500	9500	9500	9500	0
668	20230629	094600	16150210	9500	9500	9500	9500	0
669	20230629	094500	16150210	9500	9500	9500	9500	0
670	20230629	094400	16150210	9500	9500	9500	9500	0
671	20230629	094300	16150210	9500	9500	9500	9500	0
672	20230629	094200	16150210	9500	9500	9500	9500	0
673	20230629	094100	16150210	9500	9500	9500	9500	0
674	20230629	094000	16150210	9500	9500	9500	9500	0
675	20230629	093900	16150210	9500	9500	9500	9500	0
676	20230629	093800	16150210	9500	9500	9500	9500	0
677	20230629	093700	16150210	9500	9500	9500	9500	0
678	20230629	093600	16150210	9500	9500	9500	9500	0
679	20230629	093500	16150210	9500	9500	9500	9500	0
680	20230629	093400	16150210	9500	9500	9500	9500	0
681	20230629	093300	16150210	9500	9500	9500	9500	0
682	20230629	093200	16150210	9500	9500	9500	9500	0
683	20230629	093100	16150210	9500	9500	9500	9500	0
684	20230629	093000	16150210	9500	9500	9500	9500	0
685	20230629	092900	16150210	9500	9500	9500	9500	0
686	20230629	092800	16150210	9500	9510	9510	9500	1155
687	20230629	092700	5177500	9500	9500	9500	9500	0
688	20230629	092600	5177500	9500	9500	9500	9500	0
689	20230629	092500	5177500	9500	9500	9500	9500	0
690	20230629	092400	5177500	9500	9500	9500	9500	0
691	20230629	092300	5177500	9500	9500	9500	9500	0
692	20230629	092200	5177500	9500	9500	9500	9500	0
693	20230629	092100	5177500	9500	9500	9500	9500	0
694	20230629	092000	5177500	9500	9500	9500	9500	0
695	20230629	091900	5177500	9500	9500	9500	9500	0
696	20230629	091800	5177500	9500	9500	9500	9500	0
697	20230629	091700	5177500	9500	9500	9500	9500	0
698	20230629	091600	5177500	9500	9500	9500	9500	0
699	20230629	091500	5177500	9500	9500	9500	9500	0
700	20230629	091400	5177500	9500	9500	9500	9500	0
701	20230629	091300	5177500	9500	9500	9500	9500	0
702	20230629	091200	5177500	9500	9500	9500	9500	0
703	20230629	091100	5177500	9500	9500	9500	9500	0
704	20230629	091000	5177500	9500	9500	9500	9500	0
705	20230629	090900	5177500	9500	9500	9500	9500	0
706	20230629	090800	5177500	9500	9500	9500	9500	0
707	20230629	090700	5177500	9500	9500	9500	9500	0
708	20230629	090600	5177500	9500	9500	9500	9500	0
709	20230629	090500	5177500	9500	9500	9500	9500	0
710	20230629	090400	5177500	9500	9500	9500	9500	0
711	20230629	090300	5177500	9500	9500	9500	9500	0
712	20230629	090200	5177500	9500	9500	9500	9500	0
713	20230629	090100	5177500	9500	9500	9500	9500	500
714	20230629	090000	427500	9500	9500	9500	9500	45