KissMeData/439250/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	205800	72700500	9990	9990	9990	9990	201
3	20230626	205700	72700500	9990	9990	9990	9990	0
4	20230626	205600	72700500	9990	9990	9990	9990	0
5	20230626	205500	72700500	9990	9990	9990	9990	0
6	20230626	205400	72700500	9990	9990	9990	9990	0
7	20230626	205300	72700500	9990	9990	9990	9990	0
8	20230626	205200	72700500	9990	9990	9990	9990	0
9	20230626	205100	72700500	9990	9990	9990	9990	0
10	20230626	205000	72700500	9990	9990	9990	9990	0
11	20230626	204900	72700500	9990	9990	9990	9990	0
12	20230626	204800	72700500	9990	9990	9990	9990	0
13	20230626	204700	72700500	9990	9990	9990	9990	0
14	20230626	204600	72700500	9990	9990	9990	9990	0
15	20230626	204500	72700500	9990	9990	9990	9990	0
16	20230626	204400	72700500	9990	9990	9990	9990	0
17	20230626	204300	72700500	9990	9990	9990	9990	0
18	20230626	204200	72700500	9990	9990	9990	9990	0
19	20230626	204100	72700500	9990	9990	9990	9990	0
20	20230626	204000	72700500	9990	9990	9990	9990	0
21	20230626	203900	72700500	9990	9990	9990	9990	0
22	20230626	203800	72700500	9990	9990	9990	9990	0
23	20230626	203700	72700500	9990	9990	9990	9990	0
24	20230626	203600	72700500	9990	9990	9990	9990	0
25	20230626	203500	72700500	9990	9990	9990	9990	0
26	20230626	203400	72700500	9990	9990	9990	9990	0
27	20230626	203300	72700500	9990	9990	9990	9990	0
28	20230626	203200	72700500	9990	9990	9990	9990	0
29	20230626	203100	72700500	9990	9990	9990	9990	0
30	20230626	203000	72700500	9990	9990	9990	9990	0
31	20230626	202900	72700500	9990	9990	9990	9990	0
32	20230626	202800	72700500	9990	9990	9990	9990	201
33	20230626	202700	72700500	9990	9990	9990	9990	0
34	20230626	202600	72700500	9990	9990	9990	9990	0
35	20230626	202500	72700500	9990	9990	9990	9990	0
36	20230626	202400	72700500	9990	9990	9990	9990	0
37	20230626	202300	72700500	9990	9990	9990	9990	0
38	20230626	202200	72700500	9990	9990	9990	9990	0
39	20230626	202100	72700500	9990	9990	9990	9990	0
40	20230626	202000	72700500	9990	9990	9990	9990	0
41	20230626	201900	72700500	9990	9990	9990	9990	0
42	20230626	201800	72700500	9990	9990	9990	9990	0
43	20230626	201700	72700500	9990	9990	9990	9990	0
44	20230626	201600	72700500	9990	9990	9990	9990	0
45	20230626	201500	72700500	9990	9990	9990	9990	0
46	20230626	201400	72700500	9990	9990	9990	9990	0
47	20230626	201300	72700500	9990	9990	9990	9990	0
48	20230626	201200	72700500	9990	9990	9990	9990	0
49	20230626	201100	72700500	9990	9990	9990	9990	0
50	20230626	201000	72700500	9990	9990	9990	9990	0
51	20230626	200900	72700500	9990	9990	9990	9990	0
52	20230626	200800	72700500	9990	9990	9990	9990	0
53	20230626	200700	72700500	9990	9990	9990	9990	0
54	20230626	200600	72700500	9990	9990	9990	9990	0
55	20230626	200500	72700500	9990	9990	9990	9990	0
56	20230626	200400	72700500	9990	9990	9990	9990	0
57	20230626	200300	72700500	9990	9990	9990	9990	0
58	20230626	200200	72700500	9990	9990	9990	9990	0
59	20230626	200100	72700500	9990	9990	9990	9990	0
60	20230626	200000	72700500	9990	9990	9990	9990	0
61	20230626	195900	72700500	9990	9990	9990	9990	0
62	20230626	195800	72700500	9990	9990	9990	9990	201
63	20230626	195700	72700500	9990	9990	9990	9990	0
64	20230626	195600	72700500	9990	9990	9990	9990	0
65	20230626	195500	72700500	9990	9990	9990	9990	0
66	20230626	195400	72700500	9990	9990	9990	9990	0
67	20230626	195300	72700500	9990	9990	9990	9990	0
68	20230626	195200	72700500	9990	9990	9990	9990	0
69	20230626	195100	72700500	9990	9990	9990	9990	0
70	20230626	195000	72700500	9990	9990	9990	9990	0
71	20230626	194900	72700500	9990	9990	9990	9990	0
72	20230626	194800	72700500	9990	9990	9990	9990	0
73	20230626	194700	72700500	9990	9990	9990	9990	0
74	20230626	194600	72700500	9990	9990	9990	9990	0
75	20230626	194500	72700500	9990	9990	9990	9990	0
76	20230626	194400	72700500	9990	9990	9990	9990	0
77	20230626	194300	72700500	9990	9990	9990	9990	0
78	20230626	194200	72700500	9990	9990	9990	9990	0
79	20230626	194100	72700500	9990	9990	9990	9990	0
80	20230626	194000	72700500	9990	9990	9990	9990	0
81	20230626	193900	72700500	9990	9990	9990	9990	0
82	20230626	193800	72700500	9990	9990	9990	9990	0
83	20230626	193700	72700500	9990	9990	9990	9990	0
84	20230626	193600	72700500	9990	9990	9990	9990	0
85	20230626	193500	72700500	9990	9990	9990	9990	0
86	20230626	193400	72700500	9990	9990	9990	9990	0
87	20230626	193300	72700500	9990	9990	9990	9990	0
88	20230626	193200	72700500	9990	9990	9990	9990	0
89	20230626	193100	72700500	9990	9990	9990	9990	0
90	20230626	193000	72700500	9990	9990	9990	9990	0
91	20230626	192900	72700500	9990	9990	9990	9990	0
92	20230626	192800	72700500	9990	9990	9990	9990	201
93	20230626	192700	72700500	9990	9990	9990	9990	0
94	20230626	192600	72700500	9990	9990	9990	9990	0
95	20230626	192500	72700500	9990	9990	9990	9990	0
96	20230626	192400	72700500	9990	9990	9990	9990	0
97	20230626	192300	72700500	9990	9990	9990	9990	0
98	20230626	192200	72700500	9990	9990	9990	9990	0
99	20230626	192100	72700500	9990	9990	9990	9990	0
100	20230626	192000	72700500	9990	9990	9990	9990	0
101	20230626	191900	72700500	9990	9990	9990	9990	0
102	20230626	191800	72700500	9990	9990	9990	9990	0
103	20230626	191700	72700500	9990	9990	9990	9990	0
104	20230626	191600	72700500	9990	9990	9990	9990	0
105	20230626	191500	72700500	9990	9990	9990	9990	0
106	20230626	191400	72700500	9990	9990	9990	9990	0
107	20230626	191300	72700500	9990	9990	9990	9990	0
108	20230626	191200	72700500	9990	9990	9990	9990	0
109	20230626	191100	72700500	9990	9990	9990	9990	0
110	20230626	191000	72700500	9990	9990	9990	9990	0
111	20230626	190900	72700500	9990	9990	9990	9990	0
112	20230626	190800	72700500	9990	9990	9990	9990	0
113	20230626	190700	72700500	9990	9990	9990	9990	0
114	20230626	190600	72700500	9990	9990	9990	9990	0
115	20230626	190500	72700500	9990	9990	9990	9990	0
116	20230626	190400	72700500	9990	9990	9990	9990	0
117	20230626	190300	72700500	9990	9990	9990	9990	0
118	20230626	190200	72700500	9990	9990	9990	9990	0
119	20230626	190100	72700500	9990	9990	9990	9990	0
120	20230626	190000	72700500	9990	9990	9990	9990	0
121	20230626	185900	72700500	9990	9990	9990	9990	0
122	20230626	185800	72700500	9990	9990	9990	9990	201
123	20230626	185700	72700500	9990	9990	9990	9990	0
124	20230626	185600	72700500	9990	9990	9990	9990	0
125	20230626	185500	72700500	9990	9990	9990	9990	0
126	20230626	185400	72700500	9990	9990	9990	9990	0
127	20230626	185300	72700500	9990	9990	9990	9990	0
128	20230626	185200	72700500	9990	9990	9990	9990	0
129	20230626	185100	72700500	9990	9990	9990	9990	0
130	20230626	185000	72700500	9990	9990	9990	9990	0
131	20230626	184900	72700500	9990	9990	9990	9990	0
132	20230626	184800	72700500	9990	9990	9990	9990	0
133	20230626	184700	72700500	9990	9990	9990	9990	0
134	20230626	184600	72700500	9990	9990	9990	9990	0
135	20230626	184500	72700500	9990	9990	9990	9990	0
136	20230626	184400	72700500	9990	9990	9990	9990	0
137	20230626	184300	72700500	9990	9990	9990	9990	0
138	20230626	184200	72700500	9990	9990	9990	9990	0
139	20230626	184100	72700500	9990	9990	9990	9990	0
140	20230626	184000	72700500	9990	9990	9990	9990	0
141	20230626	183900	72700500	9990	9990	9990	9990	0
142	20230626	183800	72700500	9990	9990	9990	9990	0
143	20230626	183700	72700500	9990	9990	9990	9990	0
144	20230626	183600	72700500	9990	9990	9990	9990	0
145	20230626	183500	72700500	9990	9990	9990	9990	0
146	20230626	183400	72700500	9990	9990	9990	9990	0
147	20230626	183300	72700500	9990	9990	9990	9990	0
148	20230626	183200	72700500	9990	9990	9990	9990	0
149	20230626	183100	72700500	9990	9990	9990	9990	0
150	20230626	183000	72700500	9990	9990	9990	9990	0
151	20230626	182900	72700500	9990	9990	9990	9990	0
152	20230626	182800	72700500	9990	9990	9990	9990	201
153	20230626	182700	72700500	9990	9990	9990	9990	0
154	20230626	182600	72700500	9990	9990	9990	9990	0
155	20230626	182500	72700500	9990	9990	9990	9990	0
156	20230626	182400	72700500	9990	9990	9990	9990	0
157	20230626	182300	72700500	9990	9990	9990	9990	0
158	20230626	182200	72700500	9990	9990	9990	9990	0
159	20230626	182100	72700500	9990	9990	9990	9990	0
160	20230626	182000	72700500	9990	9990	9990	9990	0
161	20230626	181900	72700500	9990	9990	9990	9990	0
162	20230626	181800	72700500	9990	9990	9990	9990	0
163	20230626	181700	72700500	9990	9990	9990	9990	0
164	20230626	181600	72700500	9990	9990	9990	9990	0
165	20230626	181500	72700500	9990	9990	9990	9990	0
166	20230626	181400	72700500	9990	9990	9990	9990	0
167	20230626	181300	72700500	9990	9990	9990	9990	0
168	20230626	181200	72700500	9990	9990	9990	9990	0
169	20230626	181100	72700500	9990	9990	9990	9990	0
170	20230626	181000	72700500	9990	9990	9990	9990	0
171	20230626	180900	72700500	9990	9990	9990	9990	0
172	20230626	180800	72700500	9990	9990	9990	9990	0
173	20230626	180700	72700500	9990	9990	9990	9990	0
174	20230626	180600	72700500	9990	9990	9990	9990	0
175	20230626	180500	72700500	9990	9990	9990	9990	0
176	20230626	180400	72700500	9990	9990	9990	9990	0
177	20230626	180300	72700500	9990	9990	9990	9990	0
178	20230626	180200	72700500	9990	9990	9990	9990	0
179	20230626	180100	72700500	9990	9990	9990	9990	0
180	20230626	180000	72700500	9990	9990	9990	9990	0
181	20230626	175900	72700500	9990	9990	9990	9990	0
182	20230626	175800	72700500	9990	9990	9990	9990	201
183	20230626	175700	72700500	9990	9990	9990	9990	0
184	20230626	175600	72700500	9990	9990	9990	9990	0
185	20230626	175500	72700500	9990	9990	9990	9990	0
186	20230626	175400	72700500	9990	9990	9990	9990	0
187	20230626	175300	72700500	9990	9990	9990	9990	0
188	20230626	175200	72700500	9990	9990	9990	9990	0
189	20230626	175100	72700500	9990	9990	9990	9990	0
190	20230626	175000	72700500	9990	9990	9990	9990	0
191	20230626	174900	72700500	9990	9990	9990	9990	0
192	20230626	174800	72700500	9990	9990	9990	9990	0
193	20230626	174700	72700500	9990	9990	9990	9990	0
194	20230626	174600	72700500	9990	9990	9990	9990	0
195	20230626	174500	72700500	9990	9990	9990	9990	0
196	20230626	174400	72700500	9990	9990	9990	9990	0
197	20230626	174300	72700500	9990	9990	9990	9990	0
198	20230626	174200	72700500	9990	9990	9990	9990	0
199	20230626	174100	72700500	9990	9990	9990	9990	0
200	20230626	174000	72700500	9990	9990	9990	9990	0
201	20230626	173900	72700500	9990	9990	9990	9990	0
202	20230626	173800	72700500	9990	9990	9990	9990	0
203	20230626	173700	72700500	9990	9990	9990	9990	0
204	20230626	173600	72700500	9990	9990	9990	9990	0
205	20230626	173500	72700500	9990	9990	9990	9990	0
206	20230626	173400	72700500	9990	9990	9990	9990	0
207	20230626	173300	72700500	9990	9990	9990	9990	0
208	20230626	173200	72700500	9990	9990	9990	9990	0
209	20230626	173100	72700500	9990	9990	9990	9990	0
210	20230626	173000	72700500	9990	9990	9990	9990	0
211	20230626	172900	72700500	9990	9990	9990	9990	0
212	20230626	172800	72700500	9990	9990	9990	9990	201
213	20230626	172700	72700500	9990	9990	9990	9990	0
214	20230626	172600	72700500	9990	9990	9990	9990	0
215	20230626	172500	72700500	9990	9990	9990	9990	0
216	20230626	172400	72700500	9990	9990	9990	9990	0
217	20230626	172300	72700500	9990	9990	9990	9990	0
218	20230626	172200	72700500	9990	9990	9990	9990	0
219	20230626	172100	72700500	9990	9990	9990	9990	0
220	20230626	172000	72700500	9990	9990	9990	9990	0
221	20230626	171900	72700500	9990	9990	9990	9990	0
222	20230626	171800	72700500	9990	9990	9990	9990	0
223	20230626	171700	72700500	9990	9990	9990	9990	0
224	20230626	171600	72700500	9990	9990	9990	9990	0
225	20230626	171500	72700500	9990	9990	9990	9990	0
226	20230626	171400	72700500	9990	9990	9990	9990	0
227	20230626	171300	72700500	9990	9990	9990	9990	0
228	20230626	171200	72700500	9990	9990	9990	9990	0
229	20230626	171100	72700500	9990	9990	9990	9990	0
230	20230626	171000	72700500	9990	9990	9990	9990	0
231	20230626	170900	72700500	9990	9990	9990	9990	0
232	20230626	170800	72700500	9990	9990	9990	9990	0
233	20230626	170700	72700500	9990	9990	9990	9990	0
234	20230626	170600	72700500	9990	9990	9990	9990	0
235	20230626	170500	72700500	9990	9990	9990	9990	0
236	20230626	170400	72700500	9990	9990	9990	9990	0
237	20230626	170300	72700500	9990	9990	9990	9990	0
238	20230626	170200	72700500	9990	9990	9990	9990	0
239	20230626	170100	72700500	9990	9990	9990	9990	0
240	20230626	170000	72700500	9990	9990	9990	9990	0
241	20230626	165900	72700500	9990	9990	9990	9990	0
242	20230626	165800	72700500	9990	9990	9990	9990	201
243	20230626	165700	72700500	9990	9990	9990	9990	0
244	20230626	165600	72700500	9990	9990	9990	9990	0
245	20230626	165500	72700500	9990	9990	9990	9990	0
246	20230626	165400	72700500	9990	9990	9990	9990	0
247	20230626	165300	72700500	9990	9990	9990	9990	0
248	20230626	165200	72700500	9990	9990	9990	9990	0
249	20230626	165100	72700500	9990	9990	9990	9990	0
250	20230626	165000	72700500	9990	9990	9990	9990	0
251	20230626	164900	72700500	9990	9990	9990	9990	0
252	20230626	164800	72700500	9990	9990	9990	9990	0
253	20230626	164700	72700500	9990	9990	9990	9990	0
254	20230626	164600	72700500	9990	9990	9990	9990	0
255	20230626	164500	72700500	9990	9990	9990	9990	0
256	20230626	164400	72700500	9990	9990	9990	9990	0
257	20230626	164300	72700500	9990	9990	9990	9990	0
258	20230626	164200	72700500	9990	9990	9990	9990	0
259	20230626	164100	72700500	9990	9990	9990	9990	0
260	20230626	164000	72700500	9990	9990	9990	9990	0
261	20230626	163900	72700500	9990	9990	9990	9990	0
262	20230626	163800	72700500	9990	9990	9990	9990	0
263	20230626	163700	72700500	9990	9990	9990	9990	0
264	20230626	163600	72700500	9990	9990	9990	9990	0
265	20230626	163500	72700500	9990	9990	9990	9990	0
266	20230626	163400	72700500	9990	9990	9990	9990	0
267	20230626	163300	72700500	9990	9990	9990	9990	0
268	20230626	163200	72700500	9990	9990	9990	9990	0
269	20230626	163100	72700500	9990	9990	9990	9990	0
270	20230626	163000	72700500	9990	9990	9990	9990	0
271	20230626	162900	72700500	9990	9990	9990	9990	0
272	20230626	162800	72700500	9990	9990	9990	9990	201
273	20230626	162700	72700500	9990	9990	9990	9990	0
274	20230626	162600	72700500	9990	9990	9990	9990	0
275	20230626	162500	72700500	9990	9990	9990	9990	0
276	20230626	162400	72700500	9990	9990	9990	9990	0
277	20230626	162300	72700500	9990	9990	9990	9990	0
278	20230626	162200	72700500	9990	9990	9990	9990	0
279	20230626	162100	72700500	9990	9990	9990	9990	0
280	20230626	162000	72700500	9990	9990	9990	9990	0
281	20230626	161900	72700500	9990	9990	9990	9990	0
282	20230626	161800	72700500	9990	9990	9990	9990	0
283	20230626	161700	72700500	9990	9990	9990	9990	0
284	20230626	161600	72700500	9990	9990	9990	9990	0
285	20230626	161500	72700500	9990	9990	9990	9990	0
286	20230626	161400	72700500	9990	9990	9990	9990	0
287	20230626	161300	72700500	9990	9990	9990	9990	0
288	20230626	161200	72700500	9990	9990	9990	9990	0
289	20230626	161100	72700500	9990	9990	9990	9990	0
290	20230626	161000	72700500	9990	9990	9990	9990	0
291	20230626	160900	72700500	9990	9990	9990	9990	0
292	20230626	160800	72700500	9990	9990	9990	9990	0
293	20230626	160700	72700500	9990	9990	9990	9990	0
294	20230626	160600	72700500	9990	9990	9990	9990	0
295	20230626	160500	72700500	9990	9990	9990	9990	0
296	20230626	160400	72700500	9990	9990	9990	9990	0
297	20230626	160300	72700500	9990	9990	9990	9990	0
298	20230626	160200	72700500	9990	9990	9990	9990	0
299	20230626	160100	72700500	9990	9990	9990	9990	0
300	20230626	160000	72700500	9990	9990	9990	9990	0
301	20230626	155900	72700500	9990	9990	9990	9990	0
302	20230626	155800	72700500	9990	9990	9990	9990	201
303	20230626	155700	72700500	9990	9990	9990	9990	0
304	20230626	155600	72700500	9990	9990	9990	9990	0
305	20230626	155500	72700500	9990	9990	9990	9990	0
306	20230626	155400	72700500	9990	9990	9990	9990	0
307	20230626	155300	72700500	9990	9990	9990	9990	0
308	20230626	155200	72700500	9990	9990	9990	9990	0
309	20230626	155100	72700500	9990	9990	9990	9990	0
310	20230626	155000	72700500	9990	9990	9990	9990	0
311	20230626	154900	72700500	9990	9990	9990	9990	0
312	20230626	154800	72700500	9990	9990	9990	9990	0
313	20230626	154700	72700500	9990	9990	9990	9990	0
314	20230626	154600	72700500	9990	9990	9990	9990	0
315	20230626	154500	72700500	9990	9990	9990	9990	0
316	20230626	154400	72700500	9990	9990	9990	9990	0
317	20230626	154300	72700500	9990	9990	9990	9990	0
318	20230626	154200	72700500	9990	9990	9990	9990	0
319	20230626	154100	72700500	9990	9990	9990	9990	0
320	20230626	154000	72700500	9990	9990	9990	9990	0
321	20230626	153900	72700500	9990	9990	9990	9990	0
322	20230626	153800	72700500	9990	9990	9990	9990	0
323	20230626	153700	72700500	9990	9990	9990	9990	0
324	20230626	153600	72700500	9990	9990	9990	9990	0
325	20230626	153500	72700500	9990	9990	9990	9990	0
326	20230626	153400	72700500	9990	9990	9990	9990	0
327	20230626	153300	72700500	9990	9990	9990	9990	0
328	20230626	153200	72700500	9990	9990	9990	9990	0
329	20230626	153100	72700500	9990	9990	9990	9990	0
330	20230626	153000	72700500	9990	9990	9990	9990	201
331	20230626	152900	70692510	9980	9980	9980	9980	0
332	20230626	152800	70692510	9980	9980	9980	9980	0
333	20230626	152700	70692510	9980	9980	9980	9980	0
334	20230626	152600	70692510	9980	9980	9980	9980	0
335	20230626	152500	70692510	9980	9980	9980	9980	0
336	20230626	152400	70692510	9980	9980	9980	9980	0
337	20230626	152300	70692510	9980	9980	9980	9980	0
338	20230626	152200	70692510	9980	9980	9980	9980	0
339	20230626	152100	70692510	9980	9980	9980	9980	0
340	20230626	152000	70692510	9980	9980	9980	9980	0
341	20230626	151900	70692510	9980	9980	9980	9980	0
342	20230626	151800	70692510	9980	9980	9980	9980	0
343	20230626	151700	70692510	9980	9980	9980	9980	8
344	20230626	151600	70612670	9980	9980	9980	9980	0
345	20230626	151500	70612670	9980	9980	9980	9980	0
346	20230626	151400	70612670	9980	9980	9980	9980	0
347	20230626	151300	70612670	9980	9990	9990	9980	17
348	20230626	151200	70442910	9980	9980	9980	9980	0
349	20230626	151100	70442910	9980	9980	9980	9980	0
350	20230626	151000	70442910	9980	9980	9980	9980	8
351	20230626	150900	70363070	9980	9980	9980	9980	0
352	20230626	150800	70363070	9980	9980	9980	9980	0
353	20230626	150700	70363070	9980	9980	9980	9980	0
354	20230626	150600	70363070	9980	9980	9980	9980	7
355	20230626	150500	70293210	9980	9980	9980	9980	0
356	20230626	150400	70293210	9980	9980	9980	9980	0
357	20230626	150300	70293210	9980	9980	9980	9980	8
358	20230626	150200	70213370	9980	9980	9980	9980	0
359	20230626	150100	70213370	9980	9980	9980	9980	0
360	20230626	150000	70213370	9980	9980	9980	9980	0
361	20230626	145900	70213370	9980	9980	9980	9980	7
362	20230626	145800	70143510	9980	9980	9980	9980	0
363	20230626	145700	70143510	9980	9980	9980	9980	0
364	20230626	145600	70143510	9980	9980	9980	9980	8
365	20230626	145500	70063670	9980	9980	9980	9980	0
366	20230626	145400	70063670	9980	9980	9980	9980	0
367	20230626	145300	70063670	9980	9980	9980	9980	7
368	20230626	145200	69993810	9980	9980	9980	9980	0
369	20230626	145100	69993810	9980	9980	9980	9980	0
370	20230626	145000	69993810	9980	9980	9980	9980	0
371	20230626	144900	69993810	9980	9980	9980	9980	8
372	20230626	144800	69913970	9980	9980	9980	9980	584
373	20230626	144700	64085650	9980	9980	9980	9980	0
374	20230626	144600	64085650	9980	9980	9980	9980	7
375	20230626	144500	64015790	9980	9980	9980	9980	0
376	20230626	144400	64015790	9980	9980	9980	9980	0
377	20230626	144300	64015790	9980	9980	9980	9980	0
378	20230626	144200	64015790	9980	9980	9980	9980	8
379	20230626	144100	63935950	9980	9980	9980	9980	0
380	20230626	144000	63935950	9980	9980	9980	9980	0
381	20230626	143900	63935950	9980	9980	9980	9980	7
382	20230626	143800	63866090	9980	9980	9980	9980	0
383	20230626	143700	63866090	9980	9980	9980	9980	0
384	20230626	143600	63866090	9980	9980	9980	9980	8
385	20230626	143500	63786250	9980	9980	9980	9980	0
386	20230626	143400	63786250	9980	9980	9980	9980	81
387	20230626	143300	62977870	9970	9970	9970	9970	0
388	20230626	143200	62977870	9970	9970	9970	9970	7
389	20230626	143100	62908080	9970	9970	9970	9970	0
390	20230626	143000	62908080	9970	9970	9970	9970	0
391	20230626	142900	62908080	9970	9970	9970	9970	8
392	20230626	142800	62828320	9970	9970	9970	9970	0
393	20230626	142700	62828320	9970	9970	9970	9970	0
394	20230626	142600	62828320	9970	9970	9970	9970	0
395	20230626	142500	62828320	9970	9970	9970	9970	7
396	20230626	142400	62758530	9970	9970	9970	9970	0
397	20230626	142300	62758530	9970	9970	9970	9970	0
398	20230626	142200	62758530	9970	9970	9970	9970	8
399	20230626	142100	62678770	9970	9970	9970	9970	0
400	20230626	142000	62678770	9970	9970	9970	9970	0
401	20230626	141900	62678770	9970	9970	9970	9970	0
402	20230626	141800	62678770	9970	9970	9970	9970	7
403	20230626	141700	62608980	9980	9980	9980	9980	70
404	20230626	141600	61910380	9970	9970	9970	9970	0
405	20230626	141500	61910380	9970	9970	9970	9970	8
406	20230626	141400	61830620	9970	9970	9970	9970	0
407	20230626	141300	61830620	9970	9970	9970	9970	0
408	20230626	141200	61830620	9970	9970	9970	9970	7
409	20230626	141100	61760830	9970	9970	9970	9970	0
410	20230626	141000	61760830	9970	9970	9970	9970	0
411	20230626	140900	61760830	9970	9970	9970	9970	0
412	20230626	140800	61760830	9970	9970	9970	9970	8
413	20230626	140700	61681070	9970	9970	9970	9970	0
414	20230626	140600	61681070	9970	9970	9970	9970	0
415	20230626	140500	61681070	9970	9970	9970	9970	7
416	20230626	140400	61611280	9970	9970	9970	9970	0
417	20230626	140300	61611280	9970	9970	9970	9970	0
418	20230626	140200	61611280	9970	9970	9970	9970	0
419	20230626	140100	61611280	9970	9970	9970	9970	8
420	20230626	140000	61531520	9970	9970	9970	9970	0
421	20230626	135900	61531520	9970	9970	9970	9970	0
422	20230626	135800	61531520	9970	9970	9970	9970	7
423	20230626	135700	61461730	9980	9980	9980	9980	5
424	20230626	135600	61411830	9980	9980	9980	9980	5
425	20230626	135500	61361930	9970	9970	9970	9970	8
426	20230626	135400	61282170	9970	9970	9970	9970	0
427	20230626	135300	61282170	9970	9970	9970	9970	0
428	20230626	135200	61282170	9970	9970	9970	9970	0
429	20230626	135100	61282170	9970	9970	9970	9970	7
430	20230626	135000	61212380	9970	9970	9970	9970	0
431	20230626	134900	61212380	9970	9970	9970	9970	0
432	20230626	134800	61212380	9970	9970	9970	9970	8
433	20230626	134700	61132620	9970	9970	9970	9970	0
434	20230626	134600	61132620	9970	9970	9970	9970	0
435	20230626	134500	61132620	9970	9970	9970	9970	0
436	20230626	134400	61132620	9970	9970	9970	9970	7
437	20230626	134300	61062830	9970	9970	9970	9970	0
438	20230626	134200	61062830	9970	9970	9970	9970	0
439	20230626	134100	61062830	9970	9970	9970	9970	8
440	20230626	134000	60983070	9970	9970	9970	9970	0
441	20230626	133900	60983070	9970	9970	9970	9970	0
442	20230626	133800	60983070	9970	9970	9970	9970	0
443	20230626	133700	60983070	9970	9970	9970	9970	7
444	20230626	133600	60913280	9970	9970	9970	9970	3
445	20230626	133500	60883370	9970	9970	9970	9970	0
446	20230626	133400	60883370	9970	9970	9970	9970	8
447	20230626	133300	60803610	9970	9970	9970	9970	0
448	20230626	133200	60803610	9970	9970	9970	9970	0
449	20230626	133100	60803610	9970	9970	9970	9970	7
450	20230626	133000	60733820	9970	9970	9970	9970	0
451	20230626	132900	60733820	9970	9970	9970	9970	0
452	20230626	132800	60733820	9970	9970	9970	9970	0
453	20230626	132700	60733820	9970	9970	9970	9970	8
454	20230626	132600	60654060	9970	9970	9970	9970	0
455	20230626	132500	60654060	9970	9970	9970	9970	0
456	20230626	132400	60654060	9970	9970	9970	9970	7
457	20230626	132300	60584270	9970	9970	9970	9970	0
458	20230626	132200	60584270	9970	9970	9970	9970	0
459	20230626	132100	60584270	9970	9970	9970	9970	0
460	20230626	132000	60584270	9970	9970	9970	9970	8
461	20230626	131900	60504510	9970	9970	9970	9970	0
462	20230626	131800	60504510	9970	9970	9970	9970	0
463	20230626	131700	60504510	9970	9970	9970	9970	7
464	20230626	131600	60434720	9970	9970	9970	9970	0
465	20230626	131500	60434720	9970	9970	9970	9970	0
466	20230626	131400	60434720	9970	9970	9970	9970	8
467	20230626	131300	60354960	9970	9970	9970	9970	0
468	20230626	131200	60354960	9970	9970	9970	9970	0
469	20230626	131100	60354960	9970	9970	9970	9970	0
470	20230626	131000	60354960	9970	9970	9970	9970	50
471	20230626	130900	59856460	9980	9980	9980	9980	1
472	20230626	130800	59846480	9970	9970	9970	9970	0
473	20230626	130700	59846480	9970	9970	9970	9970	8
474	20230626	130600	59766720	9970	9970	9970	9970	0
475	20230626	130500	59766720	9970	9970	9970	9970	0
476	20230626	130400	59766720	9970	9970	9970	9970	0
477	20230626	130300	59766720	9970	9970	9970	9970	7
478	20230626	130200	59696930	9980	9980	9980	9980	0
479	20230626	130100	59696930	9980	9980	9980	9980	40
480	20230626	130000	59297730	9970	9970	9970	9970	8
481	20230626	125900	59217970	9980	9980	9980	9980	0
482	20230626	125800	59217970	9980	9980	9980	9980	5
483	20230626	125700	59168070	9970	9970	9970	9970	0
484	20230626	125600	59168070	9970	9970	9970	9970	7
485	20230626	125500	59098280	9970	9970	9970	9970	0
486	20230626	125400	59098280	9970	9970	9970	9970	0
487	20230626	125300	59098280	9970	9970	9970	9970	8
488	20230626	125200	59018520	9970	9970	9970	9970	0
489	20230626	125100	59018520	9970	9970	9970	9970	0
490	20230626	125000	59018520	9970	9970	9970	9970	7
491	20230626	124900	58948730	9970	9970	9970	9970	0
492	20230626	124800	58948730	9970	9970	9970	9970	0
493	20230626	124700	58948730	9970	9970	9970	9970	0
494	20230626	124600	58948730	9970	9970	9970	9970	8
495	20230626	124500	58868970	9980	9980	9980	9980	0
496	20230626	124400	58868970	9980	9980	9980	9980	70
497	20230626	124300	58170370	9980	9970	9980	9970	8
498	20230626	124200	58090600	9970	9970	9970	9970	0
499	20230626	124100	58090600	9970	9970	9970	9970	0
500	20230626	124000	58090600	9970	9970	9970	9970	0
501	20230626	123900	58090600	9970	9970	9970	9970	8
502	20230626	123800	58010840	9970	9970	9970	9970	0
503	20230626	123700	58010840	9970	9970	9970	9970	0
504	20230626	123600	58010840	9970	9970	9970	9970	7
505	20230626	123500	57941050	9970	9970	9970	9970	0
506	20230626	123400	57941050	9970	9970	9970	9970	0
507	20230626	123300	57941050	9970	9970	9970	9970	8
508	20230626	123200	57861290	9970	9970	9970	9970	0
509	20230626	123100	57861290	9970	9970	9970	9970	0
510	20230626	123000	57861290	9970	9970	9970	9970	0
511	20230626	122900	57861290	9970	9970	9970	9970	7
512	20230626	122800	57791500	9980	9980	9980	9980	100
513	20230626	122700	56793500	9970	9970	9970	9970	0
514	20230626	122600	56793500	9970	9970	9970	9970	8
515	20230626	122500	56713740	9970	9970	9970	9970	0
516	20230626	122400	56713740	9970	9970	9970	9970	0
517	20230626	122300	56713740	9970	9970	9970	9970	0
518	20230626	122200	56713740	9970	9970	9970	9970	7
519	20230626	122100	56643950	9970	9970	9970	9970	0
520	20230626	122000	56643950	9970	9970	9970	9970	0
521	20230626	121900	56643950	9970	9970	9970	9970	8
522	20230626	121800	56564190	9970	9970	9970	9970	0
523	20230626	121700	56564190	9970	9970	9970	9970	2
524	20230626	121600	56544250	9970	9970	9970	9970	0
525	20230626	121500	56544250	9970	9970	9970	9970	7
526	20230626	121400	56474460	9970	9970	9970	9970	0
527	20230626	121300	56474460	9970	9970	9970	9970	0
528	20230626	121200	56474460	9970	9970	9970	9970	8
529	20230626	121100	56394700	9970	9970	9970	9970	0
530	20230626	121000	56394700	9970	9970	9970	9970	0
531	20230626	120900	56394700	9970	9970	9970	9970	7
532	20230626	120800	56324910	9970	9970	9970	9970	0
533	20230626	120700	56324910	9970	9970	9970	9970	0
534	20230626	120600	56324910	9970	9970	9970	9970	0
535	20230626	120500	56324910	9970	9970	9970	9970	8
536	20230626	120400	56245150	9970	9970	9970	9970	0
537	20230626	120300	56245150	9970	9970	9970	9970	0
538	20230626	120200	56245150	9970	9970	9970	9970	7
539	20230626	120100	56175360	9970	9970	9970	9970	0
540	20230626	120000	56175360	9970	9970	9970	9970	0
541	20230626	115900	56175360	9970	9970	9970	9970	0
542	20230626	115800	56175360	9970	9970	9970	9970	8
543	20230626	115700	56095600	9970	9970	9970	9970	0
544	20230626	115600	56095600	9970	9970	9970	9970	0
545	20230626	115500	56095600	9970	9970	9970	9970	7
546	20230626	115400	56025810	9970	9970	9970	9970	0
547	20230626	115300	56025810	9970	9970	9970	9970	0
548	20230626	115200	56025810	9970	9970	9970	9970	8
549	20230626	115100	55946050	9970	9970	9970	9970	0
550	20230626	115000	55946050	9970	9970	9970	9970	0
551	20230626	114900	55946050	9970	9970	9970	9970	0
552	20230626	114800	55946050	9970	9970	9970	9970	7
553	20230626	114700	55876260	9970	9970	9970	9970	0
554	20230626	114600	55876260	9970	9970	9970	9970	0
555	20230626	114500	55876260	9970	9970	9970	9970	8
556	20230626	114400	55796500	9970	9970	9970	9970	0
557	20230626	114300	55796500	9970	9970	9970	9970	0
558	20230626	114200	55796500	9970	9970	9970	9970	50
559	20230626	114100	55298000	9970	9970	9970	9970	7
560	20230626	114000	55228210	9970	9970	9970	9970	0
561	20230626	113900	55228210	9970	9970	9970	9970	0
562	20230626	113800	55228210	9970	9970	9970	9970	8
563	20230626	113700	55148450	9970	9970	9970	9970	0
564	20230626	113600	55148450	9970	9970	9970	9970	0
565	20230626	113500	55148450	9970	9970	9970	9970	7
566	20230626	113400	55078660	9970	9970	9970	9970	0
567	20230626	113300	55078660	9970	9970	9970	9970	0
568	20230626	113200	55078660	9970	9970	9970	9970	0
569	20230626	113100	55078660	9970	9970	9970	9970	8
570	20230626	113000	54998900	9970	9970	9970	9970	0
571	20230626	112900	54998900	9970	9970	9970	9970	0
572	20230626	112800	54998900	9970	9970	9970	9970	7
573	20230626	112700	54929110	9970	9970	9970	9970	0
574	20230626	112600	54929110	9970	9970	9970	9970	0
575	20230626	112500	54929110	9970	9970	9970	9970	0
576	20230626	112400	54929110	9970	9970	9970	9970	8
577	20230626	112300	54849350	9970	9970	9970	9970	0
578	20230626	112200	54849350	9970	9970	9970	9970	0
579	20230626	112100	54849350	9970	9970	9970	9970	7
580	20230626	112000	54779560	9970	9970	9970	9970	0
581	20230626	111900	54779560	9970	9970	9970	9970	0
582	20230626	111800	54779560	9970	9970	9970	9970	8
583	20230626	111700	54699800	9970	9970	9970	9970	0
584	20230626	111600	54699800	9970	9970	9970	9970	0
585	20230626	111500	54699800	9970	9970	9970	9970	0
586	20230626	111400	54699800	9970	9970	9970	9970	7
587	20230626	111300	54630010	9970	9970	9970	9970	0
588	20230626	111200	54630010	9970	9970	9970	9970	0
589	20230626	111100	54630010	9970	9970	9970	9970	8
590	20230626	111000	54550250	9970	9970	9970	9970	0
591	20230626	110900	54550250	9970	9970	9970	9970	0
592	20230626	110800	54550250	9970	9970	9970	9970	0
593	20230626	110700	54550250	9970	9980	9980	9970	9
594	20230626	110600	54460500	9970	9970	9970	9970	0
595	20230626	110500	54460500	9970	9970	9970	9970	0
596	20230626	110400	54460500	9970	9970	9970	9970	8
597	20230626	110300	54380740	9970	9970	9970	9970	0
598	20230626	110200	54380740	9970	9970	9970	9970	0
599	20230626	110100	54380740	9970	9970	9970	9970	11
600	20230626	110000	54271070	9970	9970	9970	9970	0
601	20230626	105900	54271070	9970	9970	9970	9970	0
602	20230626	105800	54271070	9970	9970	9970	9970	25
603	20230626	105700	54021820	9970	9970	9970	9970	8
604	20230626	105600	53942060	9970	9970	9970	9970	0
605	20230626	105500	53942060	9970	9970	9970	9970	0
606	20230626	105400	53942060	9970	9970	9970	9970	7
607	20230626	105300	53872270	9980	9980	9980	9980	0
608	20230626	105200	53872270	9980	9980	9980	9980	799
609	20230626	105100	45898250	9980	9980	9980	9980	0
610	20230626	105000	45898250	9980	9980	9980	9980	8
611	20230626	104900	45818410	9980	9980	9980	9980	0
612	20230626	104800	45818410	9980	9980	9980	9980	0
613	20230626	104700	45818410	9980	9980	9980	9980	7
614	20230626	104600	45748550	9980	9980	9980	9980	0
615	20230626	104500	45748550	9980	9980	9980	9980	0
616	20230626	104400	45748550	9980	9980	9980	9980	8
617	20230626	104300	45668710	9980	9980	9980	9980	0
618	20230626	104200	45668710	9980	9980	9980	9980	10
619	20230626	104100	45568910	9980	9980	9980	9980	0
620	20230626	104000	45568910	9980	9980	9980	9980	7
621	20230626	103900	45499050	9980	9980	9980	9980	1000
622	20230626	103800	35519050	9980	9980	9980	9980	0
623	20230626	103700	35519050	9980	9980	9980	9980	8
624	20230626	103600	35439210	9980	9980	9980	9980	0
625	20230626	103500	35439210	9980	9980	9980	9980	100
626	20230626	103400	34441210	9980	9980	9980	9980	0
627	20230626	103300	34441210	9980	9980	9980	9980	7
628	20230626	103200	34371350	9980	9980	9980	9980	0
629	20230626	103100	34371350	9980	9980	9980	9980	1210
630	20230626	103000	22295550	9980	9980	9980	9980	8
631	20230626	102900	22215710	9980	9980	9980	9980	0
632	20230626	102800	22215710	9980	9980	9980	9980	0
633	20230626	102700	22215710	9980	9980	9980	9980	7
634	20230626	102600	22145850	9980	9980	9980	9980	0
635	20230626	102500	22145850	9980	9980	9980	9980	0
636	20230626	102400	22145850	9980	9980	9980	9980	0
637	20230626	102300	22145850	9980	9980	9980	9980	108
638	20230626	102200	21068010	9980	9980	9980	9980	0
639	20230626	102100	21068010	9980	9980	9980	9980	0
640	20230626	102000	21068010	9980	9980	9980	9980	7
641	20230626	101900	20998150	9980	9980	9980	9980	0
642	20230626	101800	20998150	9980	9980	9980	9980	0
643	20230626	101700	20998150	9980	9980	9980	9980	0
644	20230626	101600	20998150	9980	9980	9980	9980	8
645	20230626	101500	20918310	9980	9980	9980	9980	0
646	20230626	101400	20918310	9980	9980	9980	9980	0
647	20230626	101300	20918310	9980	9980	9980	9980	7
648	20230626	101200	20848450	9980	9980	9980	9980	0
649	20230626	101100	20848450	9980	9980	9980	9980	0
650	20230626	101000	20848450	9980	9980	9980	9980	8
651	20230626	100900	20768610	9980	9980	9980	9980	0
652	20230626	100800	20768610	9980	9980	9980	9980	0
653	20230626	100700	20768610	9980	9980	9980	9980	0
654	20230626	100600	20768610	9980	9980	9980	9980	7
655	20230626	100500	20698750	9980	9980	9980	9980	0
656	20230626	100400	20698750	9980	9980	9980	9980	0
657	20230626	100300	20698750	9980	9980	9980	9980	8
658	20230626	100200	20618910	9980	9980	9980	9980	0
659	20230626	100100	20618910	9980	9980	9980	9980	0
660	20230626	100000	20618910	9980	9980	9980	9980	0
661	20230626	095900	20618910	9980	9980	9980	9980	7
662	20230626	095800	20549050	9980	9980	9980	9980	0
663	20230626	095700	20549050	9980	9980	9980	9980	0
664	20230626	095600	20549050	9980	9980	9980	9980	8
665	20230626	095500	20469210	9980	9980	9980	9980	0
666	20230626	095400	20469210	9980	9980	9980	9980	0
667	20230626	095300	20469210	9980	9980	9980	9980	127
668	20230626	095200	19201750	9980	9980	9980	9980	0
669	20230626	095100	19201750	9980	9980	9980	9980	0
670	20230626	095000	19201750	9980	9980	9980	9980	100
671	20230626	094900	18203750	9980	9980	9980	9980	8
672	20230626	094800	18123910	9980	9980	9980	9980	2
673	20230626	094700	18103950	9980	9980	9980	9980	0
674	20230626	094600	18103950	9980	9980	9980	9980	7
675	20230626	094500	18034090	9980	9980	9980	9980	0
676	20230626	094400	18034090	9980	9980	9980	9980	700
677	20230626	094300	11048090	9980	9980	9980	9980	0
678	20230626	094200	11048090	9980	9980	9980	9980	7
679	20230626	094100	10978230	9980	9980	9980	9980	0
680	20230626	094000	10978230	9980	9980	9980	9980	0
681	20230626	093900	10978230	9980	9980	9980	9980	7
682	20230626	093800	10908370	9980	9980	9980	9980	0
683	20230626	093700	10908370	9980	9980	9980	9980	4
684	20230626	093600	10868450	9980	9980	9980	9980	0
685	20230626	093500	10868450	9980	9980	9980	9980	0
686	20230626	093400	10868450	9980	9980	9980	9980	300
687	20230626	093300	7874450	9980	9980	9980	9980	0
688	20230626	093200	7874450	9980	9980	9980	9980	0
689	20230626	093100	7874450	9980	9980	9980	9980	0
690	20230626	093000	7874450	9980	9980	9980	9980	0
691	20230626	092900	7874450	9980	9980	9980	9980	0
692	20230626	092800	7874450	9980	9980	9980	9980	100
693	20230626	092700	6876450	9980	9980	9980	9980	0
694	20230626	092600	6876450	9980	9980	9980	9980	0
695	20230626	092500	6876450	9980	9980	9980	9980	0
696	20230626	092400	6876450	9980	9980	9980	9980	0
697	20230626	092300	6876450	9980	9980	9980	9980	5
698	20230626	092200	6826550	9980	9980	9980	9980	0
699	20230626	092100	6826550	9980	9980	9980	9980	500
700	20230626	092000	1836550	9980	9980	9980	9980	0
701	20230626	091900	1836550	9980	9980	9980	9980	0
702	20230626	091800	1836550	9980	9980	9980	9980	0
703	20230626	091700	1836550	9980	9980	9980	9980	0
704	20230626	091600	1836550	9980	9980	9980	9980	0
705	20230626	091500	1836550	9980	9980	9980	9980	102
706	20230626	091400	818590	9980	9980	9980	9980	0
707	20230626	091300	818590	9980	9980	9980	9980	0
708	20230626	091200	818590	9980	9980	9980	9980	0
709	20230626	091100	818590	9980	9980	9980	9980	0
710	20230626	091000	818590	9980	9980	9980	9980	60
711	20230626	090900	219790	9990	9990	9990	9990	1
712	20230626	090800	209800	9990	9990	9990	9990	0
713	20230626	090700	209800	9990	9990	9990	9990	0
714	20230626	090600	209800	9990	9990	9990	9990	0
715	20230626	090500	209800	9990	9990	9990	9990	15
716	20230626	090400	59950	9990	9990	9990	9990	0
717	20230626	090300	59950	9990	9990	9990	9990	1
718	20230626	090200	49960	9990	10000	10000	9990	5
719	20230626	090100	0	9990	9990	9990	9990	0
720	20230626	090000	0	9990	9990	9990	9990	0