KissMeData/258250/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	202200	14077890	5290	5290	5290	5290	9
3	20230629	202100	14077890	5290	5290	5290	5290	0
4	20230629	202000	14077890	5290	5290	5290	5290	0
5	20230629	201900	14077890	5290	5290	5290	5290	0
6	20230629	201800	14077890	5290	5290	5290	5290	0
7	20230629	201700	14077890	5290	5290	5290	5290	0
8	20230629	201600	14077890	5290	5290	5290	5290	0
9	20230629	201500	14077890	5290	5290	5290	5290	0
10	20230629	201400	14077890	5290	5290	5290	5290	0
11	20230629	201300	14077890	5290	5290	5290	5290	0
12	20230629	201200	14077890	5290	5290	5290	5290	0
13	20230629	201100	14077890	5290	5290	5290	5290	0
14	20230629	201000	14077890	5290	5290	5290	5290	0
15	20230629	200900	14077890	5290	5290	5290	5290	0
16	20230629	200800	14077890	5290	5290	5290	5290	0
17	20230629	200700	14077890	5290	5290	5290	5290	0
18	20230629	200600	14077890	5290	5290	5290	5290	0
19	20230629	200500	14077890	5290	5290	5290	5290	0
20	20230629	200400	14077890	5290	5290	5290	5290	0
21	20230629	200300	14077890	5290	5290	5290	5290	0
22	20230629	200200	14077890	5290	5290	5290	5290	0
23	20230629	200100	14077890	5290	5290	5290	5290	0
24	20230629	200000	14077890	5290	5290	5290	5290	0
25	20230629	195900	14077890	5290	5290	5290	5290	0
26	20230629	195800	14077890	5290	5290	5290	5290	0
27	20230629	195700	14077890	5290	5290	5290	5290	0
28	20230629	195600	14077890	5290	5290	5290	5290	0
29	20230629	195500	14077890	5290	5290	5290	5290	0
30	20230629	195400	14077890	5290	5290	5290	5290	0
31	20230629	195300	14077890	5290	5290	5290	5290	0
32	20230629	195200	14077890	5290	5290	5290	5290	9
33	20230629	195100	14077890	5290	5290	5290	5290	0
34	20230629	195000	14077890	5290	5290	5290	5290	0
35	20230629	194900	14077890	5290	5290	5290	5290	0
36	20230629	194800	14077890	5290	5290	5290	5290	0
37	20230629	194700	14077890	5290	5290	5290	5290	0
38	20230629	194600	14077890	5290	5290	5290	5290	0
39	20230629	194500	14077890	5290	5290	5290	5290	0
40	20230629	194400	14077890	5290	5290	5290	5290	0
41	20230629	194300	14077890	5290	5290	5290	5290	0
42	20230629	194200	14077890	5290	5290	5290	5290	0
43	20230629	194100	14077890	5290	5290	5290	5290	0
44	20230629	194000	14077890	5290	5290	5290	5290	0
45	20230629	193900	14077890	5290	5290	5290	5290	0
46	20230629	193800	14077890	5290	5290	5290	5290	0
47	20230629	193700	14077890	5290	5290	5290	5290	0
48	20230629	193600	14077890	5290	5290	5290	5290	0
49	20230629	193500	14077890	5290	5290	5290	5290	0
50	20230629	193400	14077890	5290	5290	5290	5290	0
51	20230629	193300	14077890	5290	5290	5290	5290	0
52	20230629	193200	14077890	5290	5290	5290	5290	0
53	20230629	193100	14077890	5290	5290	5290	5290	0
54	20230629	193000	14077890	5290	5290	5290	5290	0
55	20230629	192900	14077890	5290	5290	5290	5290	0
56	20230629	192800	14077890	5290	5290	5290	5290	0
57	20230629	192700	14077890	5290	5290	5290	5290	0
58	20230629	192600	14077890	5290	5290	5290	5290	0
59	20230629	192500	14077890	5290	5290	5290	5290	0
60	20230629	192400	14077890	5290	5290	5290	5290	0
61	20230629	192300	14077890	5290	5290	5290	5290	0
62	20230629	192200	14077890	5290	5290	5290	5290	9
63	20230629	192100	14077890	5290	5290	5290	5290	0
64	20230629	192000	14077890	5290	5290	5290	5290	0
65	20230629	191900	14077890	5290	5290	5290	5290	0
66	20230629	191800	14077890	5290	5290	5290	5290	0
67	20230629	191700	14077890	5290	5290	5290	5290	0
68	20230629	191600	14077890	5290	5290	5290	5290	0
69	20230629	191500	14077890	5290	5290	5290	5290	0
70	20230629	191400	14077890	5290	5290	5290	5290	0
71	20230629	191300	14077890	5290	5290	5290	5290	0
72	20230629	191200	14077890	5290	5290	5290	5290	0
73	20230629	191100	14077890	5290	5290	5290	5290	0
74	20230629	191000	14077890	5290	5290	5290	5290	0
75	20230629	190900	14077890	5290	5290	5290	5290	0
76	20230629	190800	14077890	5290	5290	5290	5290	0
77	20230629	190700	14077890	5290	5290	5290	5290	0
78	20230629	190600	14077890	5290	5290	5290	5290	0
79	20230629	190500	14077890	5290	5290	5290	5290	0
80	20230629	190400	14077890	5290	5290	5290	5290	0
81	20230629	190300	14077890	5290	5290	5290	5290	0
82	20230629	190200	14077890	5290	5290	5290	5290	0
83	20230629	190100	14077890	5290	5290	5290	5290	0
84	20230629	190000	14077890	5290	5290	5290	5290	0
85	20230629	185900	14077890	5290	5290	5290	5290	0
86	20230629	185800	14077890	5290	5290	5290	5290	0
87	20230629	185700	14077890	5290	5290	5290	5290	0
88	20230629	185600	14077890	5290	5290	5290	5290	0
89	20230629	185500	14077890	5290	5290	5290	5290	0
90	20230629	185400	14077890	5290	5290	5290	5290	0
91	20230629	185300	14077890	5290	5290	5290	5290	0
92	20230629	185200	14077890	5290	5290	5290	5290	9
93	20230629	185100	14077890	5290	5290	5290	5290	0
94	20230629	185000	14077890	5290	5290	5290	5290	0
95	20230629	184900	14077890	5290	5290	5290	5290	0
96	20230629	184800	14077890	5290	5290	5290	5290	0
97	20230629	184700	14077890	5290	5290	5290	5290	0
98	20230629	184600	14077890	5290	5290	5290	5290	0
99	20230629	184500	14077890	5290	5290	5290	5290	0
100	20230629	184400	14077890	5290	5290	5290	5290	0
101	20230629	184300	14077890	5290	5290	5290	5290	0
102	20230629	184200	14077890	5290	5290	5290	5290	0
103	20230629	184100	14077890	5290	5290	5290	5290	0
104	20230629	184000	14077890	5290	5290	5290	5290	0
105	20230629	183900	14077890	5290	5290	5290	5290	0
106	20230629	183800	14077890	5290	5290	5290	5290	0
107	20230629	183700	14077890	5290	5290	5290	5290	0
108	20230629	183600	14077890	5290	5290	5290	5290	0
109	20230629	183500	14077890	5290	5290	5290	5290	0
110	20230629	183400	14077890	5290	5290	5290	5290	0
111	20230629	183300	14077890	5290	5290	5290	5290	0
112	20230629	183200	14077890	5290	5290	5290	5290	0
113	20230629	183100	14077890	5290	5290	5290	5290	0
114	20230629	183000	14077890	5290	5290	5290	5290	0
115	20230629	182900	14077890	5290	5290	5290	5290	0
116	20230629	182800	14077890	5290	5290	5290	5290	0
117	20230629	182700	14077890	5290	5290	5290	5290	0
118	20230629	182600	14077890	5290	5290	5290	5290	0
119	20230629	182500	14077890	5290	5290	5290	5290	0
120	20230629	182400	14077890	5290	5290	5290	5290	0
121	20230629	182300	14077890	5290	5290	5290	5290	0
122	20230629	182200	14077890	5290	5290	5290	5290	9
123	20230629	182100	14077890	5290	5290	5290	5290	0
124	20230629	182000	14077890	5290	5290	5290	5290	0
125	20230629	181900	14077890	5290	5290	5290	5290	0
126	20230629	181800	14077890	5290	5290	5290	5290	0
127	20230629	181700	14077890	5290	5290	5290	5290	0
128	20230629	181600	14077890	5290	5290	5290	5290	0
129	20230629	181500	14077890	5290	5290	5290	5290	0
130	20230629	181400	14077890	5290	5290	5290	5290	0
131	20230629	181300	14077890	5290	5290	5290	5290	0
132	20230629	181200	14077890	5290	5290	5290	5290	0
133	20230629	181100	14077890	5290	5290	5290	5290	0
134	20230629	181000	14077890	5290	5290	5290	5290	0
135	20230629	180900	14077890	5290	5290	5290	5290	0
136	20230629	180800	14077890	5290	5290	5290	5290	0
137	20230629	180700	14077890	5290	5290	5290	5290	0
138	20230629	180600	14077890	5290	5290	5290	5290	0
139	20230629	180500	14077890	5290	5290	5290	5290	0
140	20230629	180400	14077890	5290	5290	5290	5290	0
141	20230629	180300	14077890	5290	5290	5290	5290	0
142	20230629	180200	14077890	5290	5290	5290	5290	0
143	20230629	180100	14077890	5290	5290	5290	5290	0
144	20230629	180000	14077890	5290	5290	5290	5290	0
145	20230629	175900	14077890	5290	5290	5290	5290	0
146	20230629	175800	14077890	5290	5290	5290	5290	0
147	20230629	175700	14077890	5290	5290	5290	5290	0
148	20230629	175600	14077890	5290	5290	5290	5290	0
149	20230629	175500	14077890	5290	5290	5290	5290	0
150	20230629	175400	14077890	5290	5290	5290	5290	0
151	20230629	175300	14077890	5290	5290	5290	5290	0
152	20230629	175200	14077890	5290	5290	5290	5290	9
153	20230629	175100	14077890	5290	5290	5290	5290	0
154	20230629	175000	14077890	5290	5290	5290	5290	0
155	20230629	174900	14077890	5290	5290	5290	5290	0
156	20230629	174800	14077890	5290	5290	5290	5290	0
157	20230629	174700	14077890	5290	5290	5290	5290	0
158	20230629	174600	14077890	5290	5290	5290	5290	0
159	20230629	174500	14077890	5290	5290	5290	5290	0
160	20230629	174400	14077890	5290	5290	5290	5290	0
161	20230629	174300	14077890	5290	5290	5290	5290	0
162	20230629	174200	14077890	5290	5290	5290	5290	0
163	20230629	174100	14077890	5290	5290	5290	5290	0
164	20230629	174000	14077890	5290	5290	5290	5290	0
165	20230629	173900	14077890	5290	5290	5290	5290	0
166	20230629	173800	14077890	5290	5290	5290	5290	0
167	20230629	173700	14077890	5290	5290	5290	5290	0
168	20230629	173600	14077890	5290	5290	5290	5290	0
169	20230629	173500	14077890	5290	5290	5290	5290	0
170	20230629	173400	14077890	5290	5290	5290	5290	0
171	20230629	173300	14077890	5290	5290	5290	5290	0
172	20230629	173200	14077890	5290	5290	5290	5290	0
173	20230629	173100	14077890	5290	5290	5290	5290	0
174	20230629	173000	14077890	5290	5290	5290	5290	0
175	20230629	172900	14077890	5290	5290	5290	5290	0
176	20230629	172800	14077890	5290	5290	5290	5290	0
177	20230629	172700	14077890	5290	5290	5290	5290	0
178	20230629	172600	14077890	5290	5290	5290	5290	0
179	20230629	172500	14077890	5290	5290	5290	5290	0
180	20230629	172400	14077890	5290	5290	5290	5290	0
181	20230629	172300	14077890	5290	5290	5290	5290	0
182	20230629	172200	14077890	5290	5290	5290	5290	9
183	20230629	172100	14077890	5290	5290	5290	5290	0
184	20230629	172000	14077890	5290	5290	5290	5290	0
185	20230629	171900	14077890	5290	5290	5290	5290	0
186	20230629	171800	14077890	5290	5290	5290	5290	0
187	20230629	171700	14077890	5290	5290	5290	5290	0
188	20230629	171600	14077890	5290	5290	5290	5290	0
189	20230629	171500	14077890	5290	5290	5290	5290	0
190	20230629	171400	14077890	5290	5290	5290	5290	0
191	20230629	171300	14077890	5290	5290	5290	5290	0
192	20230629	171200	14077890	5290	5290	5290	5290	0
193	20230629	171100	14077890	5290	5290	5290	5290	0
194	20230629	171000	14077890	5290	5290	5290	5290	0
195	20230629	170900	14077890	5290	5290	5290	5290	0
196	20230629	170800	14077890	5290	5290	5290	5290	0
197	20230629	170700	14077890	5290	5290	5290	5290	0
198	20230629	170600	14077890	5290	5290	5290	5290	0
199	20230629	170500	14077890	5290	5290	5290	5290	0
200	20230629	170400	14077890	5290	5290	5290	5290	0
201	20230629	170300	14077890	5290	5290	5290	5290	0
202	20230629	170200	14077890	5290	5290	5290	5290	0
203	20230629	170100	14077890	5290	5290	5290	5290	0
204	20230629	170000	14077890	5290	5290	5290	5290	0
205	20230629	165900	14077890	5290	5290	5290	5290	0
206	20230629	165800	14077890	5290	5290	5290	5290	0
207	20230629	165700	14077890	5290	5290	5290	5290	0
208	20230629	165600	14077890	5290	5290	5290	5290	0
209	20230629	165500	14077890	5290	5290	5290	5290	0
210	20230629	165400	14077890	5290	5290	5290	5290	0
211	20230629	165300	14077890	5290	5290	5290	5290	0
212	20230629	165200	14077890	5290	5290	5290	5290	9
213	20230629	165100	14077890	5290	5290	5290	5290	0
214	20230629	165000	14077890	5290	5290	5290	5290	0
215	20230629	164900	14077890	5290	5290	5290	5290	0
216	20230629	164800	14077890	5290	5290	5290	5290	0
217	20230629	164700	14077890	5290	5290	5290	5290	0
218	20230629	164600	14077890	5290	5290	5290	5290	0
219	20230629	164500	14077890	5290	5290	5290	5290	0
220	20230629	164400	14077890	5290	5290	5290	5290	0
221	20230629	164300	14077890	5290	5290	5290	5290	0
222	20230629	164200	14077890	5290	5290	5290	5290	0
223	20230629	164100	14077890	5290	5290	5290	5290	0
224	20230629	164000	14077890	5290	5290	5290	5290	0
225	20230629	163900	14077890	5290	5290	5290	5290	0
226	20230629	163800	14077890	5290	5290	5290	5290	0
227	20230629	163700	14077890	5290	5290	5290	5290	0
228	20230629	163600	14077890	5290	5290	5290	5290	0
229	20230629	163500	14077890	5290	5290	5290	5290	0
230	20230629	163400	14077890	5290	5290	5290	5290	0
231	20230629	163300	14077890	5290	5290	5290	5290	0
232	20230629	163200	14077890	5290	5290	5290	5290	0
233	20230629	163100	14077890	5290	5290	5290	5290	0
234	20230629	163000	14077890	5290	5290	5290	5290	0
235	20230629	162900	14077890	5290	5290	5290	5290	0
236	20230629	162800	14077890	5290	5290	5290	5290	0
237	20230629	162700	14077890	5290	5290	5290	5290	0
238	20230629	162600	14077890	5290	5290	5290	5290	0
239	20230629	162500	14077890	5290	5290	5290	5290	0
240	20230629	162400	14077890	5290	5290	5290	5290	0
241	20230629	162300	14077890	5290	5290	5290	5290	0
242	20230629	162200	14077890	5290	5290	5290	5290	9
243	20230629	162100	14077890	5290	5290	5290	5290	0
244	20230629	162000	14077890	5290	5290	5290	5290	0
245	20230629	161900	14077890	5290	5290	5290	5290	0
246	20230629	161800	14077890	5290	5290	5290	5290	0
247	20230629	161700	14077890	5290	5290	5290	5290	0
248	20230629	161600	14077890	5290	5290	5290	5290	0
249	20230629	161500	14077890	5290	5290	5290	5290	0
250	20230629	161400	14077890	5290	5290	5290	5290	0
251	20230629	161300	14077890	5290	5290	5290	5290	0
252	20230629	161200	14077890	5290	5290	5290	5290	0
253	20230629	161100	14077890	5290	5290	5290	5290	0
254	20230629	161000	14077890	5290	5290	5290	5290	0
255	20230629	160900	14077890	5290	5290	5290	5290	0
256	20230629	160800	14077890	5290	5290	5290	5290	0
257	20230629	160700	14077890	5290	5290	5290	5290	0
258	20230629	160600	14077890	5290	5290	5290	5290	0
259	20230629	160500	14077890	5290	5290	5290	5290	0
260	20230629	160400	14077890	5290	5290	5290	5290	0
261	20230629	160300	14077890	5290	5290	5290	5290	0
262	20230629	160200	14077890	5290	5290	5290	5290	0
263	20230629	160100	14077890	5290	5290	5290	5290	0
264	20230629	160000	14077890	5290	5290	5290	5290	0
265	20230629	155900	14077890	5290	5290	5290	5290	0
266	20230629	155800	14077890	5290	5290	5290	5290	0
267	20230629	155700	14077890	5290	5290	5290	5290	0
268	20230629	155600	14077890	5290	5290	5290	5290	0
269	20230629	155500	14077890	5290	5290	5290	5290	0
270	20230629	155400	14077890	5290	5290	5290	5290	0
271	20230629	155300	14077890	5290	5290	5290	5290	0
272	20230629	155200	14077890	5290	5290	5290	5290	9
273	20230629	155100	14077890	5290	5290	5290	5290	0
274	20230629	155000	14077890	5290	5290	5290	5290	0
275	20230629	154900	14077890	5290	5290	5290	5290	0
276	20230629	154800	14077890	5290	5290	5290	5290	0
277	20230629	154700	14077890	5290	5290	5290	5290	0
278	20230629	154600	14077890	5290	5290	5290	5290	0
279	20230629	154500	14077890	5290	5290	5290	5290	0
280	20230629	154400	14077890	5290	5290	5290	5290	0
281	20230629	154300	14077890	5290	5290	5290	5290	0
282	20230629	154200	14077890	5290	5290	5290	5290	0
283	20230629	154100	14077890	5290	5290	5290	5290	0
284	20230629	154000	14077890	5290	5290	5290	5290	0
285	20230629	153900	14077890	5290	5290	5290	5290	0
286	20230629	153800	14077890	5290	5290	5290	5290	0
287	20230629	153700	14077890	5290	5290	5290	5290	0
288	20230629	153600	14077890	5290	5290	5290	5290	0
289	20230629	153500	14077890	5290	5290	5290	5290	0
290	20230629	153400	14077890	5290	5290	5290	5290	0
291	20230629	153300	14077890	5290	5290	5290	5290	0
292	20230629	153200	14077890	5290	5290	5290	5290	0
293	20230629	153100	14077890	5290	5290	5290	5290	0
294	20230629	153000	14077890	5290	5290	5290	5290	9
295	20230629	152900	14030280	5200	5200	5200	5200	0
296	20230629	152800	14030280	5200	5200	5200	5200	0
297	20230629	152700	14030280	5200	5200	5200	5200	0
298	20230629	152600	14030280	5200	5200	5200	5200	0
299	20230629	152500	14030280	5200	5200	5200	5200	0
300	20230629	152400	14030280	5200	5200	5200	5200	0
301	20230629	152300	14030280	5200	5200	5200	5200	0
302	20230629	152200	14030280	5200	5200	5200	5200	0
303	20230629	152100	14030280	5200	5200	5200	5200	0
304	20230629	152000	14030280	5200	5200	5200	5200	0
305	20230629	151900	14030280	5200	5200	5200	5200	0
306	20230629	151800	14030280	5200	5200	5200	5200	50
307	20230629	151700	13770280	5200	5200	5200	5200	0
308	20230629	151600	13770280	5200	5200	5200	5200	1
309	20230629	151500	13765080	5290	5200	5290	5200	2
310	20230629	151400	13754590	5290	5290	5290	5290	0
311	20230629	151300	13754590	5290	5290	5290	5290	0
312	20230629	151200	13754590	5290	5200	5290	5200	33
313	20230629	151100	13582900	5290	5290	5290	5290	0
314	20230629	151000	13582900	5290	5290	5290	5290	0
315	20230629	150900	13582900	5290	5290	5290	5290	0
316	20230629	150800	13582900	5290	5290	5290	5290	0
317	20230629	150700	13582900	5290	5290	5290	5290	0
318	20230629	150600	13582900	5290	5290	5290	5290	0
319	20230629	150500	13582900	5290	5290	5290	5290	0
320	20230629	150400	13582900	5290	5290	5290	5290	0
321	20230629	150300	13582900	5290	5290	5290	5290	0
322	20230629	150200	13582900	5290	5290	5290	5290	0
323	20230629	150100	13582900	5290	5290	5290	5290	0
324	20230629	150000	13582900	5290	5290	5290	5290	0
325	20230629	145900	13582900	5290	5290	5290	5290	0
326	20230629	145800	13582900	5290	5290	5290	5290	0
327	20230629	145700	13582900	5290	5290	5290	5290	1
328	20230629	145600	13577610	5180	5190	5190	5180	10
329	20230629	145500	13525800	5300	5300	5300	5300	0
330	20230629	145400	13525800	5300	5300	5300	5300	0
331	20230629	145300	13525800	5300	5300	5300	5300	0
332	20230629	145200	13525800	5300	5300	5300	5300	0
333	20230629	145100	13525800	5300	5300	5300	5300	0
334	20230629	145000	13525800	5300	5300	5300	5300	0
335	20230629	144900	13525800	5300	5300	5300	5300	0
336	20230629	144800	13525800	5300	5300	5300	5300	0
337	20230629	144700	13525800	5300	5300	5300	5300	0
338	20230629	144600	13525800	5300	5300	5300	5300	0
339	20230629	144500	13525800	5300	5300	5300	5300	0
340	20230629	144400	13525800	5300	5300	5300	5300	0
341	20230629	144300	13525800	5300	5300	5300	5300	0
342	20230629	144200	13525800	5300	5300	5300	5300	0
343	20230629	144100	13525800	5300	5300	5300	5300	0
344	20230629	144000	13525800	5300	5300	5300	5300	0
345	20230629	143900	13525800	5300	5300	5300	5300	0
346	20230629	143800	13525800	5300	5300	5300	5300	0
347	20230629	143700	13525800	5300	5300	5300	5300	0
348	20230629	143600	13525800	5300	5300	5300	5300	0
349	20230629	143500	13525800	5300	5300	5300	5300	0
350	20230629	143400	13525800	5300	5300	5300	5300	0
351	20230629	143300	13525800	5300	5300	5300	5300	0
352	20230629	143200	13525800	5300	5300	5300	5300	0
353	20230629	143100	13525800	5300	5300	5300	5300	0
354	20230629	143000	13525800	5300	5300	5300	5300	0
355	20230629	142900	13525800	5300	5300	5300	5300	0
356	20230629	142800	13525800	5300	5290	5300	5290	110
357	20230629	142700	12942900	5170	5170	5170	5170	0
358	20230629	142600	12942900	5170	5170	5170	5170	10
359	20230629	142500	12891200	5250	5250	5250	5250	0
360	20230629	142400	12891200	5250	5250	5250	5250	0
361	20230629	142300	12891200	5250	5250	5250	5250	0
362	20230629	142200	12891200	5250	5250	5250	5250	0
363	20230629	142100	12891200	5250	5250	5250	5250	0
364	20230629	142000	12891200	5250	5250	5250	5250	0
365	20230629	141900	12891200	5250	5250	5250	5250	0
366	20230629	141800	12891200	5250	5250	5250	5250	0
367	20230629	141700	12891200	5250	5250	5250	5250	0
368	20230629	141600	12891200	5250	5250	5250	5250	0
369	20230629	141500	12891200	5250	5250	5250	5250	0
370	20230629	141400	12891200	5250	5250	5250	5250	0
371	20230629	141300	12891200	5250	5250	5250	5250	0
372	20230629	141200	12891200	5250	5250	5250	5250	0
373	20230629	141100	12891200	5250	5250	5250	5250	0
374	20230629	141000	12891200	5250	5250	5250	5250	0
375	20230629	140900	12891200	5250	5250	5250	5250	0
376	20230629	140800	12891200	5250	5250	5250	5250	0
377	20230629	140700	12891200	5250	5250	5250	5250	0
378	20230629	140600	12891200	5250	5250	5250	5250	0
379	20230629	140500	12891200	5250	5250	5250	5250	0
380	20230629	140400	12891200	5250	5250	5250	5250	0
381	20230629	140300	12891200	5250	5250	5250	5250	0
382	20230629	140200	12891200	5250	5250	5250	5250	2
383	20230629	140100	12880700	5280	5280	5280	5280	0
384	20230629	140000	12880700	5280	5280	5280	5280	0
385	20230629	135900	12880700	5280	5280	5280	5280	0
386	20230629	135800	12880700	5280	5280	5280	5280	0
387	20230629	135700	12880700	5280	5280	5280	5280	0
388	20230629	135600	12880700	5280	5280	5280	5280	0
389	20230629	135500	12880700	5280	5280	5280	5280	0
390	20230629	135400	12880700	5280	5280	5280	5280	0
391	20230629	135300	12880700	5280	5280	5280	5280	0
392	20230629	135200	12880700	5280	5280	5280	5280	0
393	20230629	135100	12880700	5280	5280	5280	5280	0
394	20230629	135000	12880700	5280	5280	5280	5280	0
395	20230629	134900	12880700	5280	5280	5280	5280	0
396	20230629	134800	12880700	5280	5280	5280	5280	0
397	20230629	134700	12880700	5280	5280	5280	5280	0
398	20230629	134600	12880700	5280	5280	5280	5280	140
399	20230629	134500	12141500	5250	5250	5250	5250	0
400	20230629	134400	12141500	5250	5250	5250	5250	9
401	20230629	134300	12094250	5250	5250	5250	5250	0
402	20230629	134200	12094250	5250	5250	5250	5250	0
403	20230629	134100	12094250	5250	5250	5250	5250	0
404	20230629	134000	12094250	5250	5250	5250	5250	0
405	20230629	133900	12094250	5250	5250	5250	5250	0
406	20230629	133800	12094250	5250	5250	5250	5250	0
407	20230629	133700	12094250	5250	5250	5250	5250	0
408	20230629	133600	12094250	5250	5250	5250	5250	0
409	20230629	133500	12094250	5250	5250	5250	5250	0
410	20230629	133400	12094250	5250	5250	5250	5250	0
411	20230629	133300	12094250	5250	5250	5250	5250	0
412	20230629	133200	12094250	5250	5250	5250	5250	0
413	20230629	133100	12094250	5250	5250	5250	5250	0
414	20230629	133000	12094250	5250	5250	5250	5250	0
415	20230629	132900	12094250	5250	5250	5250	5250	0
416	20230629	132800	12094250	5250	5250	5250	5250	0
417	20230629	132700	12094250	5250	5250	5250	5250	0
418	20230629	132600	12094250	5250	5250	5250	5250	0
419	20230629	132500	12094250	5250	5250	5250	5250	0
420	20230629	132400	12094250	5250	5250	5250	5250	0
421	20230629	132300	12094250	5250	5250	5250	5250	0
422	20230629	132200	12094250	5250	5250	5250	5250	0
423	20230629	132100	12094250	5250	5250	5250	5250	0
424	20230629	132000	12094250	5250	5250	5250	5250	0
425	20230629	131900	12094250	5250	5250	5250	5250	90
426	20230629	131800	11621750	5250	5250	5250	5250	0
427	20230629	131700	11621750	5250	5250	5250	5250	0
428	20230629	131600	11621750	5250	5250	5250	5250	0
429	20230629	131500	11621750	5250	5250	5250	5250	0
430	20230629	131400	11621750	5250	5250	5250	5250	0
431	20230629	131300	11621750	5250	5250	5250	5250	0
432	20230629	131200	11621750	5250	5250	5250	5250	1
433	20230629	131100	11616500	5200	5200	5200	5200	0
434	20230629	131000	11616500	5200	5200	5200	5200	0
435	20230629	130900	11616500	5200	5200	5200	5200	0
436	20230629	130800	11616500	5200	5200	5200	5200	0
437	20230629	130700	11616500	5200	5200	5200	5200	0
438	20230629	130600	11616500	5200	5200	5200	5200	0
439	20230629	130500	11616500	5200	5200	5200	5200	0
440	20230629	130400	11616500	5200	5200	5200	5200	0
441	20230629	130300	11616500	5200	5200	5200	5200	0
442	20230629	130200	11616500	5200	5200	5200	5200	0
443	20230629	130100	11616500	5200	5200	5200	5200	0
444	20230629	130000	11616500	5200	5200	5200	5200	0
445	20230629	125900	11616500	5200	5200	5200	5200	0
446	20230629	125800	11616500	5200	5200	5200	5200	0
447	20230629	125700	11616500	5200	5200	5200	5200	0
448	20230629	125600	11616500	5200	5200	5200	5200	0
449	20230629	125500	11616500	5200	5200	5200	5200	0
450	20230629	125400	11616500	5200	5200	5200	5200	0
451	20230629	125300	11616500	5200	5200	5200	5200	0
452	20230629	125200	11616500	5200	5200	5200	5200	0
453	20230629	125100	11616500	5200	5200	5200	5200	0
454	20230629	125000	11616500	5200	5200	5200	5200	0
455	20230629	124900	11616500	5200	5200	5200	5200	0
456	20230629	124800	11616500	5200	5200	5200	5200	0
457	20230629	124700	11616500	5200	5200	5200	5200	100
458	20230629	124600	11096500	5130	5130	5130	5130	0
459	20230629	124500	11096500	5130	5130	5130	5130	200
460	20230629	124400	10070500	5380	5380	5380	5380	0
461	20230629	124300	10070500	5380	5380	5380	5380	0
462	20230629	124200	10070500	5380	5380	5380	5380	0
463	20230629	124100	10070500	5380	5380	5380	5380	0
464	20230629	124000	10070500	5380	5380	5380	5380	0
465	20230629	123900	10070500	5380	5380	5380	5380	0
466	20230629	123800	10070500	5380	5380	5380	5380	0
467	20230629	123700	10070500	5380	5380	5380	5380	0
468	20230629	123600	10070500	5380	5380	5380	5380	0
469	20230629	123500	10070500	5380	5380	5380	5380	0
470	20230629	123400	10070500	5380	5380	5380	5380	0
471	20230629	123300	10070500	5380	5380	5380	5380	0
472	20230629	123200	10070500	5380	5380	5380	5380	0
473	20230629	123100	10070500	5380	5380	5380	5380	0
474	20230629	123000	10070500	5380	5380	5380	5380	0
475	20230629	122900	10070500	5380	5380	5380	5380	0
476	20230629	122800	10070500	5380	5380	5380	5380	0
477	20230629	122700	10070500	5380	5380	5380	5380	0
478	20230629	122600	10070500	5380	5380	5380	5380	0
479	20230629	122500	10070500	5380	5380	5380	5380	0
480	20230629	122400	10070500	5380	5380	5380	5380	0
481	20230629	122300	10070500	5380	5380	5380	5380	0
482	20230629	122200	10070500	5380	5380	5380	5380	0
483	20230629	122100	10070500	5380	5380	5380	5380	0
484	20230629	122000	10070500	5380	5380	5380	5380	0
485	20230629	121900	10070500	5380	5380	5380	5380	0
486	20230629	121800	10070500	5380	5380	5380	5380	0
487	20230629	121700	10070500	5380	5380	5380	5380	0
488	20230629	121600	10070500	5380	5380	5380	5380	0
489	20230629	121500	10070500	5380	5380	5380	5380	0
490	20230629	121400	10070500	5380	5380	5380	5380	1
491	20230629	121300	10065120	5090	5090	5090	5090	0
492	20230629	121200	10065120	5090	5090	5090	5090	0
493	20230629	121100	10065120	5090	5090	5090	5090	0
494	20230629	121000	10065120	5090	5090	5090	5090	0
495	20230629	120900	10065120	5090	5090	5090	5090	0
496	20230629	120800	10065120	5090	5090	5090	5090	0
497	20230629	120700	10065120	5090	5090	5090	5090	0
498	20230629	120600	10065120	5090	5090	5090	5090	0
499	20230629	120500	10065120	5090	5090	5090	5090	0
500	20230629	120400	10065120	5090	5090	5090	5090	0
501	20230629	120300	10065120	5090	5090	5090	5090	0
502	20230629	120200	10065120	5090	5090	5090	5090	0
503	20230629	120100	10065120	5090	5090	5090	5090	0
504	20230629	120000	10065120	5090	5090	5090	5090	0
505	20230629	115900	10065120	5090	5090	5090	5090	0
506	20230629	115800	10065120	5090	5090	5090	5090	0
507	20230629	115700	10065120	5090	5090	5090	5090	0
508	20230629	115600	10065120	5090	5090	5090	5090	0
509	20230629	115500	10065120	5090	5090	5090	5090	0
510	20230629	115400	10065120	5090	5090	5090	5090	0
511	20230629	115300	10065120	5090	5090	5090	5090	0
512	20230629	115200	10065120	5090	5090	5090	5090	0
513	20230629	115100	10065120	5090	5090	5090	5090	0
514	20230629	115000	10065120	5090	5090	5090	5090	0
515	20230629	114900	10065120	5090	5090	5090	5090	0
516	20230629	114800	10065120	5090	5090	5090	5090	0
517	20230629	114700	10065120	5090	5090	5090	5090	0
518	20230629	114600	10065120	5090	5090	5090	5090	0
519	20230629	114500	10065120	5090	5090	5090	5090	1
520	20230629	114400	10060030	5300	5300	5300	5300	200
521	20230629	114300	9000030	5380	5380	5380	5380	0
522	20230629	114200	9000030	5380	5380	5380	5380	0
523	20230629	114100	9000030	5380	5380	5380	5380	0
524	20230629	114000	9000030	5380	5380	5380	5380	0
525	20230629	113900	9000030	5380	5380	5380	5380	0
526	20230629	113800	9000030	5380	5380	5380	5380	0
527	20230629	113700	9000030	5380	5380	5380	5380	0
528	20230629	113600	9000030	5380	5380	5380	5380	0
529	20230629	113500	9000030	5380	5380	5380	5380	0
530	20230629	113400	9000030	5380	5380	5380	5380	0
531	20230629	113300	9000030	5380	5380	5380	5380	0
532	20230629	113200	9000030	5380	5380	5380	5380	0
533	20230629	113100	9000030	5380	5380	5380	5380	0
534	20230629	113000	9000030	5380	5380	5380	5380	0
535	20230629	112900	9000030	5380	5380	5380	5380	0
536	20230629	112800	9000030	5380	5380	5380	5380	0
537	20230629	112700	9000030	5380	5380	5380	5380	0
538	20230629	112600	9000030	5380	5380	5380	5380	0
539	20230629	112500	9000030	5380	5380	5380	5380	0
540	20230629	112400	9000030	5380	5380	5380	5380	0
541	20230629	112300	9000030	5380	5380	5380	5380	100
542	20230629	112200	8462030	5200	5200	5200	5200	0
543	20230629	112100	8462030	5200	5200	5200	5200	0
544	20230629	112000	8462030	5200	5200	5200	5200	0
545	20230629	111900	8462030	5200	5200	5200	5200	0
546	20230629	111800	8462030	5200	5200	5200	5200	0
547	20230629	111700	8462030	5200	5210	5210	5200	400
548	20230629	111600	6378810	5210	5260	5260	5210	1000
549	20230629	111500	1138020	5390	5390	5390	5390	0
550	20230629	111400	1138020	5390	5390	5390	5390	0
551	20230629	111300	1138020	5390	5390	5390	5390	0
552	20230629	111200	1138020	5390	5390	5390	5390	0
553	20230629	111100	1138020	5390	5390	5390	5390	0
554	20230629	111000	1138020	5390	5390	5390	5390	0
555	20230629	110900	1138020	5390	5390	5390	5390	0
556	20230629	110800	1138020	5390	5390	5390	5390	0
557	20230629	110700	1138020	5390	5390	5390	5390	0
558	20230629	110600	1138020	5390	5390	5390	5390	1
559	20230629	110500	1132630	5260	5260	5260	5260	0
560	20230629	110400	1132630	5260	5260	5260	5260	0
561	20230629	110300	1132630	5260	5260	5260	5260	0
562	20230629	110200	1132630	5260	5260	5260	5260	0
563	20230629	110100	1132630	5260	5260	5260	5260	0
564	20230629	110000	1132630	5260	5400	5400	5260	59
565	20230629	105900	822150	5390	5390	5390	5390	0
566	20230629	105800	822150	5390	5390	5390	5390	43
567	20230629	105700	590380	5390	5390	5390	5390	0
568	20230629	105600	590380	5390	5390	5390	5390	1
569	20230629	105500	584990	5240	5240	5240	5240	0
570	20230629	105400	584990	5240	5240	5240	5240	0
571	20230629	105300	584990	5240	5240	5240	5240	0
572	20230629	105200	584990	5240	5240	5240	5240	0
573	20230629	105100	584990	5240	5240	5240	5240	0
574	20230629	105000	584990	5240	5240	5240	5240	0
575	20230629	104900	584990	5240	5240	5240	5240	0
576	20230629	104800	584990	5240	5240	5240	5240	0
577	20230629	104700	584990	5240	5240	5240	5240	0
578	20230629	104600	584990	5240	5240	5240	5240	0
579	20230629	104500	584990	5240	5240	5240	5240	0
580	20230629	104400	584990	5240	5240	5240	5240	0
581	20230629	104300	584990	5240	5240	5240	5240	0
582	20230629	104200	584990	5240	5240	5240	5240	0
583	20230629	104100	584990	5240	5240	5240	5240	0
584	20230629	104000	584990	5240	5240	5240	5240	0
585	20230629	103900	584990	5240	5240	5240	5240	0
586	20230629	103800	584990	5240	5240	5240	5240	0
587	20230629	103700	584990	5240	5240	5240	5240	0
588	20230629	103600	584990	5240	5240	5240	5240	0
589	20230629	103500	584990	5240	5240	5240	5240	0
590	20230629	103400	584990	5240	5240	5240	5240	0
591	20230629	103300	584990	5240	5240	5240	5240	0
592	20230629	103200	584990	5240	5240	5240	5240	0
593	20230629	103100	584990	5240	5240	5240	5240	0
594	20230629	103000	584990	5240	5240	5240	5240	0
595	20230629	102900	584990	5240	5240	5240	5240	0
596	20230629	102800	584990	5240	5240	5240	5240	0
597	20230629	102700	584990	5240	5240	5240	5240	0
598	20230629	102600	584990	5240	5240	5240	5240	0
599	20230629	102500	584990	5240	5240	5240	5240	0
600	20230629	102400	584990	5240	5240	5240	5240	0
601	20230629	102300	584990	5240	5240	5240	5240	0
602	20230629	102200	584990	5240	5240	5240	5240	0
603	20230629	102100	584990	5240	5240	5240	5240	0
604	20230629	102000	584990	5240	5240	5240	5240	0
605	20230629	101900	584990	5240	5240	5240	5240	0
606	20230629	101800	584990	5240	5240	5240	5240	0
607	20230629	101700	584990	5240	5240	5240	5240	0
608	20230629	101600	584990	5240	5240	5240	5240	0
609	20230629	101500	584990	5240	5240	5240	5240	0
610	20230629	101400	584990	5240	5240	5240	5240	0
611	20230629	101300	584990	5240	5240	5240	5240	0
612	20230629	101200	584990	5240	5240	5240	5240	0
613	20230629	101100	584990	5240	5240	5240	5240	0
614	20230629	101000	584990	5240	5240	5240	5240	0
615	20230629	100900	584990	5240	5240	5240	5240	0
616	20230629	100800	584990	5240	5240	5240	5240	0
617	20230629	100700	584990	5240	5240	5240	5240	1
618	20230629	100600	579750	5400	5400	5400	5400	0
619	20230629	100500	579750	5400	5400	5400	5400	0
620	20230629	100400	579750	5400	5400	5400	5400	0
621	20230629	100300	579750	5400	5400	5400	5400	0
622	20230629	100200	579750	5400	5400	5400	5400	0
623	20230629	100100	579750	5400	5400	5400	5400	0
624	20230629	100000	579750	5400	5400	5400	5400	1
625	20230629	095900	574350	5390	5390	5390	5390	0
626	20230629	095800	574350	5390	5390	5390	5390	0
627	20230629	095700	574350	5390	5390	5390	5390	0
628	20230629	095600	574350	5390	5390	5390	5390	0
629	20230629	095500	574350	5390	5390	5390	5390	0
630	20230629	095400	574350	5390	5390	5390	5390	0
631	20230629	095300	574350	5390	5390	5390	5390	0
632	20230629	095200	574350	5390	5390	5390	5390	0
633	20230629	095100	574350	5390	5390	5390	5390	0
634	20230629	095000	574350	5390	5390	5390	5390	0
635	20230629	094900	574350	5390	5390	5390	5390	0
636	20230629	094800	574350	5390	5390	5390	5390	0
637	20230629	094700	574350	5390	5390	5390	5390	0
638	20230629	094600	574350	5390	5390	5390	5390	0
639	20230629	094500	574350	5390	5390	5390	5390	0
640	20230629	094400	574350	5390	5390	5390	5390	0
641	20230629	094300	574350	5390	5390	5390	5390	0
642	20230629	094200	574350	5390	5390	5390	5390	0
643	20230629	094100	574350	5390	5390	5390	5390	0
644	20230629	094000	574350	5390	5390	5390	5390	0
645	20230629	093900	574350	5390	5390	5390	5390	0
646	20230629	093800	574350	5390	5390	5390	5390	0
647	20230629	093700	574350	5390	5380	5390	5380	96
648	20230629	093600	57380	5380	5380	5380	5380	0
649	20230629	093500	57380	5380	5380	5380	5380	0
650	20230629	093400	57380	5380	5380	5380	5380	0
651	20230629	093300	57380	5380	5380	5380	5380	0
652	20230629	093200	57380	5380	5380	5380	5380	0
653	20230629	093100	57380	5380	5380	5380	5380	0
654	20230629	093000	57380	5380	5380	5380	5380	0
655	20230629	092900	57380	5380	5380	5380	5380	0
656	20230629	092800	57380	5380	5380	5380	5380	0
657	20230629	092700	57380	5380	5380	5380	5380	0
658	20230629	092600	57380	5380	5380	5380	5380	0
659	20230629	092500	57380	5380	5380	5380	5380	0
660	20230629	092400	57380	5380	5380	5380	5380	0
661	20230629	092300	57380	5380	5380	5380	5380	1
662	20230629	092200	52000	5200	5200	5200	5200	0
663	20230629	092100	52000	5200	5200	5200	5200	0
664	20230629	092000	52000	5200	5200	5200	5200	0
665	20230629	091900	52000	5200	5200	5200	5200	0
666	20230629	091800	52000	5200	5200	5200	5200	0
667	20230629	091700	52000	5200	5200	5200	5200	0
668	20230629	091600	52000	5200	5200	5200	5200	0
669	20230629	091500	52000	5200	5200	5200	5200	0
670	20230629	091400	52000	5200	5200	5200	5200	0
671	20230629	091300	52000	5200	5200	5200	5200	0
672	20230629	091200	52000	5200	5200	5200	5200	0
673	20230629	091100	52000	5200	5200	5200	5200	0
674	20230629	091000	52000	5200	5200	5200	5200	0
675	20230629	090900	52000	5200	5200	5200	5200	0
676	20230629	090800	52000	5200	5200	5200	5200	0
677	20230629	090700	52000	5200	5200	5200	5200	0
678	20230629	090600	52000	5200	5200	5200	5200	0
679	20230629	090500	52000	5200	5200	5200	5200	0
680	20230629	090400	52000	5200	5200	5200	5200	10
681	20230629	090300	0	5430	5430	5430	5430	0
682	20230629	090200	0	5430	5430	5430	5430	0
683	20230629	090100	0	5430	5430	5430	5430	0
684	20230629	090000	0	5430	5430	5430	5430	0