KissMeData/318010/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	203200	88836990	9750	9750	9750	9750	145
3	20230620	203100	88836990	9750	9750	9750	9750	0
4	20230620	203000	88836990	9750	9750	9750	9750	0
5	20230620	202900	88836990	9750	9750	9750	9750	0
6	20230620	202800	88836990	9750	9750	9750	9750	0
7	20230620	202700	88836990	9750	9750	9750	9750	0
8	20230620	202600	88836990	9750	9750	9750	9750	0
9	20230620	202500	88836990	9750	9750	9750	9750	0
10	20230620	202400	88836990	9750	9750	9750	9750	0
11	20230620	202300	88836990	9750	9750	9750	9750	0
12	20230620	202200	88836990	9750	9750	9750	9750	0
13	20230620	202100	88836990	9750	9750	9750	9750	0
14	20230620	202000	88836990	9750	9750	9750	9750	0
15	20230620	201900	88836990	9750	9750	9750	9750	0
16	20230620	201800	88836990	9750	9750	9750	9750	0
17	20230620	201700	88836990	9750	9750	9750	9750	0
18	20230620	201600	88836990	9750	9750	9750	9750	0
19	20230620	201500	88836990	9750	9750	9750	9750	0
20	20230620	201400	88836990	9750	9750	9750	9750	0
21	20230620	201300	88836990	9750	9750	9750	9750	0
22	20230620	201200	88836990	9750	9750	9750	9750	0
23	20230620	201100	88836990	9750	9750	9750	9750	0
24	20230620	201000	88836990	9750	9750	9750	9750	0
25	20230620	200900	88836990	9750	9750	9750	9750	0
26	20230620	200800	88836990	9750	9750	9750	9750	0
27	20230620	200700	88836990	9750	9750	9750	9750	0
28	20230620	200600	88836990	9750	9750	9750	9750	0
29	20230620	200500	88836990	9750	9750	9750	9750	0
30	20230620	200400	88836990	9750	9750	9750	9750	0
31	20230620	200300	88836990	9750	9750	9750	9750	0
32	20230620	200200	88836990	9750	9750	9750	9750	145
33	20230620	200100	88836990	9750	9750	9750	9750	0
34	20230620	200000	88836990	9750	9750	9750	9750	0
35	20230620	195900	88836990	9750	9750	9750	9750	0
36	20230620	195800	88836990	9750	9750	9750	9750	0
37	20230620	195700	88836990	9750	9750	9750	9750	0
38	20230620	195600	88836990	9750	9750	9750	9750	0
39	20230620	195500	88836990	9750	9750	9750	9750	0
40	20230620	195400	88836990	9750	9750	9750	9750	0
41	20230620	195300	88836990	9750	9750	9750	9750	0
42	20230620	195200	88836990	9750	9750	9750	9750	0
43	20230620	195100	88836990	9750	9750	9750	9750	0
44	20230620	195000	88836990	9750	9750	9750	9750	0
45	20230620	194900	88836990	9750	9750	9750	9750	0
46	20230620	194800	88836990	9750	9750	9750	9750	0
47	20230620	194700	88836990	9750	9750	9750	9750	0
48	20230620	194600	88836990	9750	9750	9750	9750	0
49	20230620	194500	88836990	9750	9750	9750	9750	0
50	20230620	194400	88836990	9750	9750	9750	9750	0
51	20230620	194300	88836990	9750	9750	9750	9750	0
52	20230620	194200	88836990	9750	9750	9750	9750	0
53	20230620	194100	88836990	9750	9750	9750	9750	0
54	20230620	194000	88836990	9750	9750	9750	9750	0
55	20230620	193900	88836990	9750	9750	9750	9750	0
56	20230620	193800	88836990	9750	9750	9750	9750	0
57	20230620	193700	88836990	9750	9750	9750	9750	0
58	20230620	193600	88836990	9750	9750	9750	9750	0
59	20230620	193500	88836990	9750	9750	9750	9750	0
60	20230620	193400	88836990	9750	9750	9750	9750	0
61	20230620	193300	88836990	9750	9750	9750	9750	0
62	20230620	193200	88836990	9750	9750	9750	9750	145
63	20230620	193100	88836990	9750	9750	9750	9750	0
64	20230620	193000	88836990	9750	9750	9750	9750	0
65	20230620	192900	88836990	9750	9750	9750	9750	0
66	20230620	192800	88836990	9750	9750	9750	9750	0
67	20230620	192700	88836990	9750	9750	9750	9750	0
68	20230620	192600	88836990	9750	9750	9750	9750	0
69	20230620	192500	88836990	9750	9750	9750	9750	0
70	20230620	192400	88836990	9750	9750	9750	9750	0
71	20230620	192300	88836990	9750	9750	9750	9750	0
72	20230620	192200	88836990	9750	9750	9750	9750	0
73	20230620	192100	88836990	9750	9750	9750	9750	0
74	20230620	192000	88836990	9750	9750	9750	9750	0
75	20230620	191900	88836990	9750	9750	9750	9750	0
76	20230620	191800	88836990	9750	9750	9750	9750	0
77	20230620	191700	88836990	9750	9750	9750	9750	0
78	20230620	191600	88836990	9750	9750	9750	9750	0
79	20230620	191500	88836990	9750	9750	9750	9750	0
80	20230620	191400	88836990	9750	9750	9750	9750	0
81	20230620	191300	88836990	9750	9750	9750	9750	0
82	20230620	191200	88836990	9750	9750	9750	9750	0
83	20230620	191100	88836990	9750	9750	9750	9750	0
84	20230620	191000	88836990	9750	9750	9750	9750	0
85	20230620	190900	88836990	9750	9750	9750	9750	0
86	20230620	190800	88836990	9750	9750	9750	9750	0
87	20230620	190700	88836990	9750	9750	9750	9750	0
88	20230620	190600	88836990	9750	9750	9750	9750	0
89	20230620	190500	88836990	9750	9750	9750	9750	0
90	20230620	190400	88836990	9750	9750	9750	9750	0
91	20230620	190300	88836990	9750	9750	9750	9750	0
92	20230620	190200	88836990	9750	9750	9750	9750	145
93	20230620	190100	88836990	9750	9750	9750	9750	0
94	20230620	190000	88836990	9750	9750	9750	9750	0
95	20230620	185900	88836990	9750	9750	9750	9750	0
96	20230620	185800	88836990	9750	9750	9750	9750	0
97	20230620	185700	88836990	9750	9750	9750	9750	0
98	20230620	185600	88836990	9750	9750	9750	9750	0
99	20230620	185500	88836990	9750	9750	9750	9750	0
100	20230620	185400	88836990	9750	9750	9750	9750	0
101	20230620	185300	88836990	9750	9750	9750	9750	0
102	20230620	185200	88836990	9750	9750	9750	9750	0
103	20230620	185100	88836990	9750	9750	9750	9750	0
104	20230620	185000	88836990	9750	9750	9750	9750	0
105	20230620	184900	88836990	9750	9750	9750	9750	0
106	20230620	184800	88836990	9750	9750	9750	9750	0
107	20230620	184700	88836990	9750	9750	9750	9750	0
108	20230620	184600	88836990	9750	9750	9750	9750	0
109	20230620	184500	88836990	9750	9750	9750	9750	0
110	20230620	184400	88836990	9750	9750	9750	9750	0
111	20230620	184300	88836990	9750	9750	9750	9750	0
112	20230620	184200	88836990	9750	9750	9750	9750	0
113	20230620	184100	88836990	9750	9750	9750	9750	0
114	20230620	184000	88836990	9750	9750	9750	9750	0
115	20230620	183900	88836990	9750	9750	9750	9750	0
116	20230620	183800	88836990	9750	9750	9750	9750	0
117	20230620	183700	88836990	9750	9750	9750	9750	0
118	20230620	183600	88836990	9750	9750	9750	9750	0
119	20230620	183500	88836990	9750	9750	9750	9750	0
120	20230620	183400	88836990	9750	9750	9750	9750	0
121	20230620	183300	88836990	9750	9750	9750	9750	0
122	20230620	183200	88836990	9750	9750	9750	9750	145
123	20230620	183100	88836990	9750	9750	9750	9750	0
124	20230620	183000	88836990	9750	9750	9750	9750	0
125	20230620	182900	88836990	9750	9750	9750	9750	0
126	20230620	182800	88836990	9750	9750	9750	9750	0
127	20230620	182700	88836990	9750	9750	9750	9750	0
128	20230620	182600	88836990	9750	9750	9750	9750	0
129	20230620	182500	88836990	9750	9750	9750	9750	0
130	20230620	182400	88836990	9750	9750	9750	9750	0
131	20230620	182300	88836990	9750	9750	9750	9750	0
132	20230620	182200	88836990	9750	9750	9750	9750	0
133	20230620	182100	88836990	9750	9750	9750	9750	0
134	20230620	182000	88836990	9750	9750	9750	9750	0
135	20230620	181900	88836990	9750	9750	9750	9750	0
136	20230620	181800	88836990	9750	9750	9750	9750	0
137	20230620	181700	88836990	9750	9750	9750	9750	0
138	20230620	181600	88836990	9750	9750	9750	9750	0
139	20230620	181500	88836990	9750	9750	9750	9750	0
140	20230620	181400	88836990	9750	9750	9750	9750	0
141	20230620	181300	88836990	9750	9750	9750	9750	0
142	20230620	181200	88836990	9750	9750	9750	9750	0
143	20230620	181100	88836990	9750	9750	9750	9750	0
144	20230620	181000	88836990	9750	9750	9750	9750	0
145	20230620	180900	88836990	9750	9750	9750	9750	0
146	20230620	180800	88836990	9750	9750	9750	9750	0
147	20230620	180700	88836990	9750	9750	9750	9750	0
148	20230620	180600	88836990	9750	9750	9750	9750	0
149	20230620	180500	88836990	9750	9750	9750	9750	0
150	20230620	180400	88836990	9750	9750	9750	9750	0
151	20230620	180300	88836990	9750	9750	9750	9750	0
152	20230620	180200	88836990	9750	9750	9750	9750	145
153	20230620	180100	88836990	9750	9750	9750	9750	0
154	20230620	180000	88836990	9750	9750	9750	9750	0
155	20230620	175900	88836990	9750	9750	9750	9750	0
156	20230620	175800	88836990	9750	9750	9750	9750	0
157	20230620	175700	88836990	9750	9750	9750	9750	0
158	20230620	175600	88836990	9750	9750	9750	9750	0
159	20230620	175500	88836990	9750	9750	9750	9750	0
160	20230620	175400	88836990	9750	9750	9750	9750	0
161	20230620	175300	88836990	9750	9750	9750	9750	0
162	20230620	175200	88836990	9750	9750	9750	9750	0
163	20230620	175100	88836990	9750	9750	9750	9750	0
164	20230620	175000	88836990	9750	9750	9750	9750	0
165	20230620	174900	88836990	9750	9750	9750	9750	0
166	20230620	174800	88836990	9750	9750	9750	9750	0
167	20230620	174700	88836990	9750	9750	9750	9750	0
168	20230620	174600	88836990	9750	9750	9750	9750	0
169	20230620	174500	88836990	9750	9750	9750	9750	0
170	20230620	174400	88836990	9750	9750	9750	9750	0
171	20230620	174300	88836990	9750	9750	9750	9750	0
172	20230620	174200	88836990	9750	9750	9750	9750	0
173	20230620	174100	88836990	9750	9750	9750	9750	0
174	20230620	174000	88836990	9750	9750	9750	9750	0
175	20230620	173900	88836990	9750	9750	9750	9750	0
176	20230620	173800	88836990	9750	9750	9750	9750	0
177	20230620	173700	88836990	9750	9750	9750	9750	0
178	20230620	173600	88836990	9750	9750	9750	9750	0
179	20230620	173500	88836990	9750	9750	9750	9750	0
180	20230620	173400	88836990	9750	9750	9750	9750	0
181	20230620	173300	88836990	9750	9750	9750	9750	0
182	20230620	173200	88836990	9750	9750	9750	9750	145
183	20230620	173100	88836990	9750	9750	9750	9750	0
184	20230620	173000	88836990	9750	9750	9750	9750	0
185	20230620	172900	88836990	9750	9750	9750	9750	0
186	20230620	172800	88836990	9750	9750	9750	9750	0
187	20230620	172700	88836990	9750	9750	9750	9750	0
188	20230620	172600	88836990	9750	9750	9750	9750	0
189	20230620	172500	88836990	9750	9750	9750	9750	0
190	20230620	172400	88836990	9750	9750	9750	9750	0
191	20230620	172300	88836990	9750	9750	9750	9750	0
192	20230620	172200	88836990	9750	9750	9750	9750	0
193	20230620	172100	88836990	9750	9750	9750	9750	0
194	20230620	172000	88836990	9750	9750	9750	9750	0
195	20230620	171900	88836990	9750	9750	9750	9750	0
196	20230620	171800	88836990	9750	9750	9750	9750	0
197	20230620	171700	88836990	9750	9750	9750	9750	0
198	20230620	171600	88836990	9750	9750	9750	9750	0
199	20230620	171500	88836990	9750	9750	9750	9750	0
200	20230620	171400	88836990	9750	9750	9750	9750	0
201	20230620	171300	88836990	9750	9750	9750	9750	0
202	20230620	171200	88836990	9750	9750	9750	9750	0
203	20230620	171100	88836990	9750	9750	9750	9750	0
204	20230620	171000	88836990	9750	9750	9750	9750	0
205	20230620	170900	88836990	9750	9750	9750	9750	0
206	20230620	170800	88836990	9750	9750	9750	9750	0
207	20230620	170700	88836990	9750	9750	9750	9750	0
208	20230620	170600	88836990	9750	9750	9750	9750	0
209	20230620	170500	88836990	9750	9750	9750	9750	0
210	20230620	170400	88836990	9750	9750	9750	9750	0
211	20230620	170300	88836990	9750	9750	9750	9750	0
212	20230620	170200	88836990	9750	9750	9750	9750	145
213	20230620	170100	88836990	9750	9750	9750	9750	0
214	20230620	170000	88836990	9750	9750	9750	9750	0
215	20230620	165900	88836990	9750	9750	9750	9750	0
216	20230620	165800	88836990	9750	9750	9750	9750	0
217	20230620	165700	88836990	9750	9750	9750	9750	0
218	20230620	165600	88836990	9750	9750	9750	9750	0
219	20230620	165500	88836990	9750	9750	9750	9750	0
220	20230620	165400	88836990	9750	9750	9750	9750	0
221	20230620	165300	88836990	9750	9750	9750	9750	0
222	20230620	165200	88836990	9750	9750	9750	9750	0
223	20230620	165100	88836990	9750	9750	9750	9750	0
224	20230620	165000	88836990	9750	9750	9750	9750	0
225	20230620	164900	88836990	9750	9750	9750	9750	0
226	20230620	164800	88836990	9750	9750	9750	9750	0
227	20230620	164700	88836990	9750	9750	9750	9750	0
228	20230620	164600	88836990	9750	9750	9750	9750	0
229	20230620	164500	88836990	9750	9750	9750	9750	0
230	20230620	164400	88836990	9750	9750	9750	9750	0
231	20230620	164300	88836990	9750	9750	9750	9750	0
232	20230620	164200	88836990	9750	9750	9750	9750	0
233	20230620	164100	88836990	9750	9750	9750	9750	0
234	20230620	164000	88836990	9750	9750	9750	9750	0
235	20230620	163900	88836990	9750	9750	9750	9750	0
236	20230620	163800	88836990	9750	9750	9750	9750	0
237	20230620	163700	88836990	9750	9750	9750	9750	0
238	20230620	163600	88836990	9750	9750	9750	9750	0
239	20230620	163500	88836990	9750	9750	9750	9750	0
240	20230620	163400	88836990	9750	9750	9750	9750	0
241	20230620	163300	88836990	9750	9750	9750	9750	0
242	20230620	163200	88836990	9750	9750	9750	9750	145
243	20230620	163100	88836990	9750	9750	9750	9750	0
244	20230620	163000	88836990	9750	9750	9750	9750	0
245	20230620	162900	88836990	9750	9750	9750	9750	0
246	20230620	162800	88836990	9750	9750	9750	9750	0
247	20230620	162700	88836990	9750	9750	9750	9750	0
248	20230620	162600	88836990	9750	9750	9750	9750	0
249	20230620	162500	88836990	9750	9750	9750	9750	0
250	20230620	162400	88836990	9750	9750	9750	9750	0
251	20230620	162300	88836990	9750	9750	9750	9750	0
252	20230620	162200	88836990	9750	9750	9750	9750	0
253	20230620	162100	88836990	9750	9750	9750	9750	0
254	20230620	162000	88836990	9750	9750	9750	9750	0
255	20230620	161900	88836990	9750	9750	9750	9750	0
256	20230620	161800	88836990	9750	9750	9750	9750	0
257	20230620	161700	88836990	9750	9750	9750	9750	0
258	20230620	161600	88836990	9750	9750	9750	9750	0
259	20230620	161500	88836990	9750	9750	9750	9750	0
260	20230620	161400	88836990	9750	9750	9750	9750	0
261	20230620	161300	88836990	9750	9750	9750	9750	0
262	20230620	161200	88836990	9750	9750	9750	9750	0
263	20230620	161100	88836990	9750	9750	9750	9750	0
264	20230620	161000	88836990	9750	9750	9750	9750	0
265	20230620	160900	88836990	9750	9750	9750	9750	0
266	20230620	160800	88836990	9750	9750	9750	9750	0
267	20230620	160700	88836990	9750	9750	9750	9750	0
268	20230620	160600	88836990	9750	9750	9750	9750	0
269	20230620	160500	88836990	9750	9750	9750	9750	0
270	20230620	160400	88836990	9750	9750	9750	9750	0
271	20230620	160300	88836990	9750	9750	9750	9750	0
272	20230620	160200	88836990	9750	9750	9750	9750	145
273	20230620	160100	88836990	9750	9750	9750	9750	0
274	20230620	160000	88836990	9750	9750	9750	9750	0
275	20230620	155900	88836990	9750	9750	9750	9750	0
276	20230620	155800	88836990	9750	9750	9750	9750	0
277	20230620	155700	88836990	9750	9750	9750	9750	0
278	20230620	155600	88836990	9750	9750	9750	9750	0
279	20230620	155500	88836990	9750	9750	9750	9750	0
280	20230620	155400	88836990	9750	9750	9750	9750	0
281	20230620	155300	88836990	9750	9750	9750	9750	0
282	20230620	155200	88836990	9750	9750	9750	9750	0
283	20230620	155100	88836990	9750	9750	9750	9750	0
284	20230620	155000	88836990	9750	9750	9750	9750	0
285	20230620	154900	88836990	9750	9750	9750	9750	0
286	20230620	154800	88836990	9750	9750	9750	9750	0
287	20230620	154700	88836990	9750	9750	9750	9750	0
288	20230620	154600	88836990	9750	9750	9750	9750	0
289	20230620	154500	88836990	9750	9750	9750	9750	0
290	20230620	154400	88836990	9750	9750	9750	9750	0
291	20230620	154300	88836990	9750	9750	9750	9750	0
292	20230620	154200	88836990	9750	9750	9750	9750	0
293	20230620	154100	88836990	9750	9750	9750	9750	0
294	20230620	154000	88836990	9750	9750	9750	9750	0
295	20230620	153900	88836990	9750	9750	9750	9750	0
296	20230620	153800	88836990	9750	9750	9750	9750	0
297	20230620	153700	88836990	9750	9750	9750	9750	0
298	20230620	153600	88836990	9750	9750	9750	9750	0
299	20230620	153500	88836990	9750	9750	9750	9750	0
300	20230620	153400	88836990	9750	9750	9750	9750	0
301	20230620	153300	88836990	9750	9750	9750	9750	0
302	20230620	153200	88836990	9750	9750	9750	9750	145
303	20230620	153100	88836990	9750	9750	9750	9750	0
304	20230620	153000	88836990	9750	9750	9750	9750	145
305	20230620	152900	87423240	9740	9740	9740	9740	0
306	20230620	152800	87423240	9740	9740	9740	9740	0
307	20230620	152700	87423240	9740	9740	9740	9740	0
308	20230620	152600	87423240	9740	9740	9740	9740	0
309	20230620	152500	87423240	9740	9740	9740	9740	0
310	20230620	152400	87423240	9740	9740	9740	9740	0
311	20230620	152300	87423240	9740	9740	9740	9740	0
312	20230620	152200	87423240	9740	9740	9740	9740	0
313	20230620	152100	87423240	9740	9740	9740	9740	0
314	20230620	152000	87423240	9740	9740	9740	9740	0
315	20230620	151900	87423240	9740	9740	9740	9740	2
316	20230620	151800	87403760	9750	9750	9750	9750	0
317	20230620	151700	87403760	9750	9750	9750	9750	0
318	20230620	151600	87403760	9750	9750	9750	9750	0
319	20230620	151500	87403760	9750	9750	9750	9750	0
320	20230620	151400	87403760	9750	9750	9750	9750	0
321	20230620	151300	87403760	9750	9740	9750	9730	63
322	20230620	151200	86790150	9740	9740	9740	9740	0
323	20230620	151100	86790150	9740	9740	9740	9740	0
324	20230620	151000	86790150	9740	9740	9740	9740	0
325	20230620	150900	86790150	9740	9740	9740	9740	0
326	20230620	150800	86790150	9740	9740	9740	9740	0
327	20230620	150700	86790150	9740	9740	9740	9740	4
328	20230620	150600	86751190	9750	9750	9750	9750	0
329	20230620	150500	86751190	9750	9750	9750	9750	0
330	20230620	150400	86751190	9750	9750	9750	9750	0
331	20230620	150300	86751190	9750	9750	9750	9750	0
332	20230620	150200	86751190	9750	9750	9750	9750	0
333	20230620	150100	86751190	9750	9750	9750	9750	0
334	20230620	150000	86751190	9750	9750	9750	9750	0
335	20230620	145900	86751190	9750	9750	9750	9750	0
336	20230620	145800	86751190	9750	9750	9750	9750	0
337	20230620	145700	86751190	9750	9750	9750	9750	0
338	20230620	145600	86751190	9750	9740	9750	9740	13
339	20230620	145500	86624510	9760	9760	9760	9760	0
340	20230620	145400	86624510	9760	9760	9760	9760	0
341	20230620	145300	86624510	9760	9760	9760	9760	0
342	20230620	145200	86624510	9760	9760	9760	9760	0
343	20230620	145100	86624510	9760	9760	9760	9760	0
344	20230620	145000	86624510	9760	9760	9760	9760	0
345	20230620	144900	86624510	9760	9760	9760	9760	0
346	20230620	144800	86624510	9760	9760	9760	9760	0
347	20230620	144700	86624510	9760	9760	9760	9760	0
348	20230620	144600	86624510	9760	9720	9760	9720	160
349	20230620	144500	85069080	9720	9720	9720	9720	0
350	20230620	144400	85069080	9720	9720	9720	9720	2
351	20230620	144300	85049640	9700	9720	9720	9700	27
352	20230620	144200	84787240	9750	9750	9750	9750	0
353	20230620	144100	84787240	9750	9750	9750	9750	3
354	20230620	144000	84757990	9770	9770	9770	9770	0
355	20230620	143900	84757990	9770	9770	9770	9770	0
356	20230620	143800	84757990	9770	9770	9770	9770	0
357	20230620	143700	84757990	9770	9770	9770	9770	0
358	20230620	143600	84757990	9770	9770	9770	9770	0
359	20230620	143500	84757990	9770	9770	9770	9770	0
360	20230620	143400	84757990	9770	9770	9770	9770	0
361	20230620	143300	84757990	9770	9770	9770	9770	0
362	20230620	143200	84757990	9770	9770	9770	9770	0
363	20230620	143100	84757990	9770	9770	9770	9770	0
364	20230620	143000	84757990	9770	9770	9770	9770	0
365	20230620	142900	84757990	9770	9750	9770	9750	35
366	20230620	142800	84416080	9770	9770	9770	9770	0
367	20230620	142700	84416080	9770	9770	9770	9770	0
368	20230620	142600	84416080	9770	9770	9770	9770	0
369	20230620	142500	84416080	9770	9770	9770	9770	0
370	20230620	142400	84416080	9770	9770	9770	9770	0
371	20230620	142300	84416080	9770	9770	9770	9770	0
372	20230620	142200	84416080	9770	9770	9770	9770	0
373	20230620	142100	84416080	9770	9770	9770	9770	0
374	20230620	142000	84416080	9770	9770	9770	9770	0
375	20230620	141900	84416080	9770	9770	9770	9770	0
376	20230620	141800	84416080	9770	9760	9770	9760	60
377	20230620	141700	83829910	9770	9770	9770	9770	0
378	20230620	141600	83829910	9770	9770	9770	9770	0
379	20230620	141500	83829910	9770	9770	9770	9770	0
380	20230620	141400	83829910	9770	9770	9770	9770	0
381	20230620	141300	83829910	9770	9770	9770	9770	0
382	20230620	141200	83829910	9770	9770	9770	9770	0
383	20230620	141100	83829910	9770	9770	9770	9770	0
384	20230620	141000	83829910	9770	9770	9770	9770	0
385	20230620	140900	83829910	9770	9770	9770	9770	0
386	20230620	140800	83829910	9770	9770	9770	9770	0
387	20230620	140700	83829910	9770	9770	9770	9770	0
388	20230620	140600	83829910	9770	9770	9770	9770	0
389	20230620	140500	83829910	9770	9770	9770	9770	0
390	20230620	140400	83829910	9770	9770	9770	9770	0
391	20230620	140300	83829910	9770	9770	9770	9770	0
392	20230620	140200	83829910	9770	9770	9770	9770	0
393	20230620	140100	83829910	9770	9770	9770	9770	0
394	20230620	140000	83829910	9770	9770	9770	9770	0
395	20230620	135900	83829910	9770	9770	9770	9770	0
396	20230620	135800	83829910	9770	9770	9770	9770	0
397	20230620	135700	83829910	9770	9770	9770	9770	0
398	20230620	135600	83829910	9770	9770	9770	9770	0
399	20230620	135500	83829910	9770	9770	9770	9770	109
400	20230620	135400	82764980	9770	9770	9770	9770	0
401	20230620	135300	82764980	9770	9770	9780	9770	15
402	20230620	135200	82618310	9770	9770	9770	9770	0
403	20230620	135100	82618310	9770	9770	9770	9770	0
404	20230620	135000	82618310	9770	9770	9770	9770	0
405	20230620	134900	82618310	9770	9770	9770	9770	60
406	20230620	134800	82032110	9770	9770	9770	9770	0
407	20230620	134700	82032110	9770	9770	9770	9770	0
408	20230620	134600	82032110	9770	9770	9770	9770	0
409	20230620	134500	82032110	9770	9770	9770	9770	0
410	20230620	134400	82032110	9770	9770	9770	9770	0
411	20230620	134300	82032110	9770	9770	9770	9770	0
412	20230620	134200	82032110	9770	9770	9770	9770	1
413	20230620	134100	82022340	9730	9740	9740	9730	7
414	20230620	134000	81954220	9740	9740	9740	9740	0
415	20230620	133900	81954220	9740	9740	9740	9740	50
416	20230620	133800	81467220	9780	9780	9780	9780	0
417	20230620	133700	81467220	9780	9780	9780	9780	0
418	20230620	133600	81467220	9780	9780	9780	9780	0
419	20230620	133500	81467220	9780	9780	9780	9780	0
420	20230620	133400	81467220	9780	9780	9780	9780	0
421	20230620	133300	81467220	9780	9780	9780	9780	0
422	20230620	133200	81467220	9780	9780	9780	9780	0
423	20230620	133100	81467220	9780	9780	9780	9780	0
424	20230620	133000	81467220	9780	9780	9780	9780	0
425	20230620	132900	81467220	9780	9780	9780	9780	0
426	20230620	132800	81467220	9780	9780	9780	9780	0
427	20230620	132700	81467220	9780	9780	9780	9780	0
428	20230620	132600	81467220	9780	9780	9780	9780	2
429	20230620	132500	81447660	9730	9730	9730	9730	0
430	20230620	132400	81447660	9730	9730	9730	9730	0
431	20230620	132300	81447660	9730	9750	9750	9730	50
432	20230620	132200	80960380	9800	9800	9800	9800	0
433	20230620	132100	80960380	9800	9800	9800	9800	0
434	20230620	132000	80960380	9800	9770	9800	9770	2
435	20230620	131900	80940810	9750	9750	9750	9750	0
436	20230620	131800	80940810	9750	9750	9750	9750	31
437	20230620	131700	80638560	9780	9780	9780	9780	0
438	20230620	131600	80638560	9780	9780	9780	9780	0
439	20230620	131500	80638560	9780	9780	9780	9780	0
440	20230620	131400	80638560	9780	9780	9780	9780	0
441	20230620	131300	80638560	9780	9780	9780	9780	2
442	20230620	131200	80619000	9750	9750	9750	9750	0
443	20230620	131100	80619000	9750	9750	9750	9750	31
444	20230620	131000	80316750	9800	9800	9800	9800	0
445	20230620	130900	80316750	9800	9770	9800	9770	7
446	20230620	130800	80248220	9780	9780	9780	9780	0
447	20230620	130700	80248220	9780	9780	9780	9780	0
448	20230620	130600	80248220	9780	9780	9780	9780	0
449	20230620	130500	80248220	9780	9780	9780	9780	0
450	20230620	130400	80248220	9780	9780	9780	9780	0
451	20230620	130300	80248220	9780	9780	9780	9780	0
452	20230620	130200	80248220	9780	9780	9780	9780	0
453	20230620	130100	80248220	9780	9740	9780	9740	47
454	20230620	130000	79790400	9740	9740	9740	9740	0
455	20230620	125900	79790400	9740	9740	9740	9740	0
456	20230620	125800	79790400	9740	9740	9740	9740	10
457	20230620	125700	79693000	9800	9800	9800	9800	0
458	20230620	125600	79693000	9800	9800	9800	9800	0
459	20230620	125500	79693000	9800	9800	9800	9800	0
460	20230620	125400	79693000	9800	9800	9800	9800	0
461	20230620	125300	79693000	9800	9800	9800	9800	0
462	20230620	125200	79693000	9800	9800	9800	9800	0
463	20230620	125100	79693000	9800	9800	9800	9800	0
464	20230620	125000	79693000	9800	9800	9800	9800	0
465	20230620	124900	79693000	9800	9800	9800	9800	1
466	20230620	124800	79683200	9790	9790	9790	9790	2
467	20230620	124700	79663620	9790	9790	9790	9790	4
468	20230620	124600	79624460	9770	9780	9780	9770	65
469	20230620	124500	78988780	9780	9780	9780	9780	0
470	20230620	124400	78988780	9780	9780	9780	9780	0
471	20230620	124300	78988780	9780	9780	9780	9780	0
472	20230620	124200	78988780	9780	9780	9780	9780	0
473	20230620	124100	78988780	9780	9780	9780	9780	0
474	20230620	124000	78988780	9780	9780	9780	9780	0
475	20230620	123900	78988780	9780	9780	9780	9780	0
476	20230620	123800	78988780	9780	9780	9780	9780	0
477	20230620	123700	78988780	9780	9780	9780	9780	0
478	20230620	123600	78988780	9780	9780	9780	9780	0
479	20230620	123500	78988780	9780	9780	9780	9780	0
480	20230620	123400	78988780	9780	9780	9780	9780	0
481	20230620	123300	78988780	9780	9780	9780	9780	0
482	20230620	123200	78988780	9780	9780	9780	9780	0
483	20230620	123100	78988780	9780	9780	9780	9780	0
484	20230620	123000	78988780	9780	9780	9780	9780	0
485	20230620	122900	78988780	9780	9780	9780	9780	0
486	20230620	122800	78988780	9780	9780	9780	9780	0
487	20230620	122700	78988780	9780	9780	9780	9780	0
488	20230620	122600	78988780	9780	9780	9780	9780	3
489	20230620	122500	78959440	9720	9720	9720	9720	0
490	20230620	122400	78959440	9720	9720	9720	9720	0
491	20230620	122300	78959440	9720	9720	9720	9720	0
492	20230620	122200	78959440	9720	9720	9720	9720	0
493	20230620	122100	78959440	9720	9720	9720	9720	0
494	20230620	122000	78959440	9720	9720	9720	9720	0
495	20230620	121900	78959440	9720	9720	9720	9720	0
496	20230620	121800	78959440	9720	9720	9720	9720	0
497	20230620	121700	78959440	9720	9720	9720	9720	135
498	20230620	121600	77647240	9720	9720	9720	9720	0
499	20230620	121500	77647240	9720	9720	9720	9720	0
500	20230620	121400	77647240	9720	9720	9720	9720	0
501	20230620	121300	77647240	9720	9720	9720	9720	0
502	20230620	121200	77647240	9720	9720	9720	9720	1
503	20230620	121100	77637520	9720	9720	9720	9720	85
504	20230620	121000	76811320	9790	9790	9790	9790	0
505	20230620	120900	76811320	9790	9790	9790	9790	0
506	20230620	120800	76811320	9790	9790	9790	9790	0
507	20230620	120700	76811320	9790	9790	9810	9790	66
508	20230620	120600	76164360	9790	9790	9790	9790	0
509	20230620	120500	76164360	9790	9790	9790	9790	0
510	20230620	120400	76164360	9790	9790	9790	9790	0
511	20230620	120300	76164360	9790	9790	9790	9790	0
512	20230620	120200	76164360	9790	9790	9790	9790	2
513	20230620	120100	76144780	9740	9740	9740	9740	0
514	20230620	120000	76144780	9740	9740	9740	9740	0
515	20230620	115900	76144780	9740	9740	9740	9740	0
516	20230620	115800	76144780	9740	9740	9740	9740	0
517	20230620	115700	76144780	9740	9740	9740	9740	5
518	20230620	115600	76096080	9740	9740	9740	9740	0
519	20230620	115500	76096080	9740	9740	9740	9740	0
520	20230620	115400	76096080	9740	9740	9740	9740	1
521	20230620	115300	76086340	9740	9740	9740	9740	0
522	20230620	115200	76086340	9740	9740	9740	9740	0
523	20230620	115100	76086340	9740	9740	9740	9740	0
524	20230620	115000	76086340	9740	9740	9740	9740	0
525	20230620	114900	76086340	9740	9740	9740	9740	1
526	20230620	114800	76076600	9800	9800	9800	9800	0
527	20230620	114700	76076600	9800	9800	9800	9800	0
528	20230620	114600	76076600	9800	9800	9800	9800	0
529	20230620	114500	76076600	9800	9800	9800	9800	0
530	20230620	114400	76076600	9800	9800	9800	9800	0
531	20230620	114300	76076600	9800	9800	9800	9800	0
532	20230620	114200	76076600	9800	9800	9800	9800	0
533	20230620	114100	76076600	9800	9800	9800	9800	0
534	20230620	114000	76076600	9800	9800	9800	9800	0
535	20230620	113900	76076600	9800	9800	9800	9800	0
536	20230620	113800	76076600	9800	9800	9800	9800	0
537	20230620	113700	76076600	9800	9800	9800	9800	0
538	20230620	113600	76076600	9800	9800	9800	9800	0
539	20230620	113500	76076600	9800	9800	9800	9800	0
540	20230620	113400	76076600	9800	9800	9800	9800	0
541	20230620	113300	76076600	9800	9800	9800	9800	0
542	20230620	113200	76076600	9800	9800	9800	9800	1
543	20230620	113100	76066800	9800	9800	9800	9800	0
544	20230620	113000	76066800	9800	9800	9800	9800	0
545	20230620	112900	76066800	9800	9800	9800	9800	0
546	20230620	112800	76066800	9800	9800	9800	9800	0
547	20230620	112700	76066800	9800	9800	9800	9800	0
548	20230620	112600	76066800	9800	9800	9800	9800	1
549	20230620	112500	76057000	9810	9810	9810	9810	0
550	20230620	112400	76057000	9810	9810	9810	9810	32
551	20230620	112300	75743080	9810	9800	9810	9800	3
552	20230620	112200	75713660	9810	9800	9810	9790	151
553	20230620	112100	74233990	9800	9800	9810	9800	72
554	20230620	112000	73528340	9800	9800	9800	9800	3
555	20230620	111900	73498940	9800	9800	9800	9800	0
556	20230620	111800	73498940	9800	9800	9800	9800	0
557	20230620	111700	73498940	9800	9800	9800	9800	0
558	20230620	111600	73498940	9800	9800	9800	9800	0
559	20230620	111500	73498940	9800	9800	9800	9800	0
560	20230620	111400	73498940	9800	9800	9800	9800	1
561	20230620	111300	73489140	9880	9880	9880	9880	0
562	20230620	111200	73489140	9880	9880	9880	9880	2
563	20230620	111100	73469380	9880	9660	9880	9660	3302
564	20230620	111000	41034890	9620	9620	9620	9620	38
565	20230620	110900	40669330	9660	9660	9660	9660	0
566	20230620	110800	40669330	9660	9660	9660	9660	0
567	20230620	110700	40669330	9660	9660	9660	9660	1
568	20230620	110600	40659670	9620	9620	9620	9620	0
569	20230620	110500	40659670	9620	9620	9620	9620	0
570	20230620	110400	40659670	9620	9640	9640	9620	122
571	20230620	110300	39485320	9670	9670	9670	9670	0
572	20230620	110200	39485320	9670	9670	9670	9670	0
573	20230620	110100	39485320	9670	9670	9670	9670	0
574	20230620	110000	39485320	9670	9670	9670	9670	0
575	20230620	105900	39485320	9670	9670	9670	9670	0
576	20230620	105800	39485320	9670	9670	9670	9670	0
577	20230620	105700	39485320	9670	9670	9670	9670	0
578	20230620	105600	39485320	9670	9670	9670	9670	0
579	20230620	105500	39485320	9670	9670	9670	9670	2
580	20230620	105400	39465980	9620	9620	9620	9620	0
581	20230620	105300	39465980	9620	9620	9620	9620	0
582	20230620	105200	39465980	9620	9620	9620	9620	0
583	20230620	105100	39465980	9620	9620	9620	9620	0
584	20230620	105000	39465980	9620	9620	9620	9620	0
585	20230620	104900	39465980	9620	9620	9620	9620	0
586	20230620	104800	39465980	9620	9620	9620	9620	0
587	20230620	104700	39465980	9620	9620	9620	9620	0
588	20230620	104600	39465980	9620	9620	9620	9620	0
589	20230620	104500	39465980	9620	9620	9620	9620	0
590	20230620	104400	39465980	9620	9620	9620	9620	0
591	20230620	104300	39465980	9620	9660	9660	9620	202
592	20230620	104200	37519210	9670	9670	9670	9670	0
593	20230620	104100	37519210	9670	9670	9670	9670	11
594	20230620	104000	37412840	9670	9660	9670	9660	2
595	20230620	103900	37393510	9670	9670	9670	9670	1
596	20230620	103800	37383840	9660	9660	9660	9660	0
597	20230620	103700	37383840	9660	9660	9660	9660	0
598	20230620	103600	37383840	9660	9660	9660	9660	0
599	20230620	103500	37383840	9660	9660	9660	9660	0
600	20230620	103400	37383840	9660	9660	9660	9660	43
601	20230620	103300	36968460	9670	9670	9670	9670	0
602	20230620	103200	36968460	9670	9670	9670	9670	2
603	20230620	103100	36949120	9660	9660	9660	9660	11
604	20230620	103000	36842860	9640	9640	9640	9640	0
605	20230620	102900	36842860	9640	9640	9640	9640	0
606	20230620	102800	36842860	9640	9640	9640	9640	0
607	20230620	102700	36842860	9640	9640	9640	9640	0
608	20230620	102600	36842860	9640	9640	9640	9640	300
609	20230620	102500	33950860	9680	9680	9680	9680	0
610	20230620	102400	33950860	9680	9680	9680	9680	0
611	20230620	102300	33950860	9680	9680	9680	9680	0
612	20230620	102200	33950860	9680	9680	9680	9680	0
613	20230620	102100	33950860	9680	9680	9680	9680	0
614	20230620	102000	33950860	9680	9640	9690	9600	911
615	20230620	101900	25187990	9670	9670	9670	9670	1
616	20230620	101800	25178320	9700	9690	9700	9620	611
617	20230620	101700	19292720	9700	9700	9700	9700	0
618	20230620	101600	19292720	9700	9700	9700	9700	0
619	20230620	101500	19292720	9700	9680	9700	9680	20
620	20230620	101400	19099070	9700	9700	9700	9700	0
621	20230620	101300	19099070	9700	9700	9700	9700	0
622	20230620	101200	19099070	9700	9700	9700	9700	0
623	20230620	101100	19099070	9700	9640	9700	9640	98
624	20230620	101000	18154230	9640	9640	9640	9640	2
625	20230620	100900	18134950	9640	9640	9640	9640	0
626	20230620	100800	18134950	9640	9640	9640	9640	11
627	20230620	100700	18028910	9640	9640	9640	9640	16
628	20230620	100600	17874670	9640	9640	9730	9630	140
629	20230620	100500	16523580	9720	9720	9720	9720	0
630	20230620	100400	16523580	9720	9720	9720	9720	0
631	20230620	100300	16523580	9720	9720	9720	9720	0
632	20230620	100200	16523580	9720	9720	9720	9720	0
633	20230620	100100	16523580	9720	9720	9720	9720	0
634	20230620	100000	16523580	9720	9720	9720	9720	0
635	20230620	095900	16523580	9720	9720	9720	9720	0
636	20230620	095800	16523580	9720	9720	9720	9720	0
637	20230620	095700	16523580	9720	9720	9720	9720	0
638	20230620	095600	16523580	9720	9720	9720	9720	0
639	20230620	095500	16523580	9720	9640	9720	9640	36
640	20230620	095400	16174640	9730	9730	9730	9730	0
641	20230620	095300	16174640	9730	9730	9730	9730	0
642	20230620	095200	16174640	9730	9730	9730	9730	0
643	20230620	095100	16174640	9730	9730	9730	9730	26
644	20230620	095000	15921660	9610	9680	9680	9610	500
645	20230620	094900	11102070	9740	9740	9740	9740	0
646	20230620	094800	11102070	9740	9740	9740	9740	0
647	20230620	094700	11102070	9740	9740	9740	9740	0
648	20230620	094600	11102070	9740	9740	9740	9740	5
649	20230620	094500	11053370	9740	9740	9740	9740	0
650	20230620	094400	11053370	9740	9740	9740	9740	0
651	20230620	094300	11053370	9740	9710	9740	9710	4
652	20230620	094200	11014470	9740	9740	9740	9740	0
653	20230620	094100	11014470	9740	9740	9740	9740	31
654	20230620	094000	10712530	9750	9750	9750	9750	0
655	20230620	093900	10712530	9750	9750	9750	9750	0
656	20230620	093800	10712530	9750	9750	9750	9750	0
657	20230620	093700	10712530	9750	9750	9750	9750	0
658	20230620	093600	10712530	9750	9750	9750	9750	0
659	20230620	093500	10712530	9750	9730	9750	9730	3
660	20230620	093400	10683320	9760	9760	9760	9760	0
661	20230620	093300	10683320	9760	9760	9760	9760	0
662	20230620	093200	10683320	9760	9760	9760	9760	0
663	20230620	093100	10683320	9760	9760	9760	9760	0
664	20230620	093000	10683320	9760	9760	9760	9760	0
665	20230620	092900	10683320	9760	9760	9760	9760	0
666	20230620	092800	10683320	9760	9760	9760	9760	0
667	20230620	092700	10683320	9760	9760	9760	9760	0
668	20230620	092600	10683320	9760	9760	9760	9760	2
669	20230620	092500	10663800	9680	9680	9680	9680	0
670	20230620	092400	10663800	9680	9730	9730	9680	80
671	20230620	092300	9885470	9730	9730	9730	9730	10
672	20230620	092200	9788170	9760	9760	9760	9760	0
673	20230620	092100	9788170	9760	9760	9760	9760	0
674	20230620	092000	9788170	9760	9730	9760	9730	102
675	20230620	091900	8795650	9760	9760	9760	9760	0
676	20230620	091800	8795650	9760	9760	9760	9760	0
677	20230620	091700	8795650	9760	9760	9760	9760	0
678	20230620	091600	8795650	9760	9760	9760	9760	0
679	20230620	091500	8795650	9760	9730	9760	9730	17
680	20230620	091400	8630180	9780	9780	9780	9780	0
681	20230620	091300	8630180	9780	9780	9780	9780	0
682	20230620	091200	8630180	9780	9780	9780	9780	0
683	20230620	091100	8630180	9780	9780	9780	9780	0
684	20230620	091000	8630180	9780	9740	9780	9740	24
685	20230620	090900	8395840	9740	9740	9740	9740	0
686	20230620	090800	8395840	9740	9740	9740	9740	2
687	20230620	090700	8376360	9780	9680	9780	9680	204
688	20230620	090600	6401100	9690	9700	9700	9690	114
689	20230620	090500	5295690	9800	9700	9800	9700	42
690	20230620	090400	4888090	9680	9800	9800	9680	166
691	20230620	090300	3276270	9840	9840	9840	9840	0
692	20230620	090200	3276270	9840	9840	9840	9840	0
693	20230620	090100	3276270	9840	9840	9840	9840	0
694	20230620	090000	3276270	9840	9750	9840	9750	336