KissMeData/054620/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	192200	251913590	9680	9680	9680	9680	216
3	20230629	192100	251913590	9680	9680	9680	9680	0
4	20230629	192000	251913590	9680	9680	9680	9680	0
5	20230629	191900	251913590	9680	9680	9680	9680	0
6	20230629	191800	251913590	9680	9680	9680	9680	0
7	20230629	191700	251913590	9680	9680	9680	9680	0
8	20230629	191600	251913590	9680	9680	9680	9680	0
9	20230629	191500	251913590	9680	9680	9680	9680	0
10	20230629	191400	251913590	9680	9680	9680	9680	0
11	20230629	191300	251913590	9680	9680	9680	9680	0
12	20230629	191200	251913590	9680	9680	9680	9680	0
13	20230629	191100	251913590	9680	9680	9680	9680	0
14	20230629	191000	251913590	9680	9680	9680	9680	0
15	20230629	190900	251913590	9680	9680	9680	9680	0
16	20230629	190800	251913590	9680	9680	9680	9680	0
17	20230629	190700	251913590	9680	9680	9680	9680	0
18	20230629	190600	251913590	9680	9680	9680	9680	0
19	20230629	190500	251913590	9680	9680	9680	9680	0
20	20230629	190400	251913590	9680	9680	9680	9680	0
21	20230629	190300	251913590	9680	9680	9680	9680	0
22	20230629	190200	251913590	9680	9680	9680	9680	0
23	20230629	190100	251913590	9680	9680	9680	9680	0
24	20230629	190000	251913590	9680	9680	9680	9680	0
25	20230629	185900	251913590	9680	9680	9680	9680	0
26	20230629	185800	251913590	9680	9680	9680	9680	0
27	20230629	185700	251913590	9680	9680	9680	9680	0
28	20230629	185600	251913590	9680	9680	9680	9680	0
29	20230629	185500	251913590	9680	9680	9680	9680	0
30	20230629	185400	251913590	9680	9680	9680	9680	0
31	20230629	185300	251913590	9680	9680	9680	9680	0
32	20230629	185200	251913590	9680	9680	9680	9680	216
33	20230629	185100	251913590	9680	9680	9680	9680	0
34	20230629	185000	251913590	9680	9680	9680	9680	0
35	20230629	184900	251913590	9680	9680	9680	9680	0
36	20230629	184800	251913590	9680	9680	9680	9680	0
37	20230629	184700	251913590	9680	9680	9680	9680	0
38	20230629	184600	251913590	9680	9680	9680	9680	0
39	20230629	184500	251913590	9680	9680	9680	9680	0
40	20230629	184400	251913590	9680	9680	9680	9680	0
41	20230629	184300	251913590	9680	9680	9680	9680	0
42	20230629	184200	251913590	9680	9680	9680	9680	0
43	20230629	184100	251913590	9680	9680	9680	9680	0
44	20230629	184000	251913590	9680	9680	9680	9680	0
45	20230629	183900	251913590	9680	9680	9680	9680	0
46	20230629	183800	251913590	9680	9680	9680	9680	0
47	20230629	183700	251913590	9680	9680	9680	9680	0
48	20230629	183600	251913590	9680	9680	9680	9680	0
49	20230629	183500	251913590	9680	9680	9680	9680	0
50	20230629	183400	251913590	9680	9680	9680	9680	0
51	20230629	183300	251913590	9680	9680	9680	9680	0
52	20230629	183200	251913590	9680	9680	9680	9680	0
53	20230629	183100	251913590	9680	9680	9680	9680	0
54	20230629	183000	251913590	9680	9680	9680	9680	0
55	20230629	182900	251913590	9680	9680	9680	9680	0
56	20230629	182800	251913590	9680	9680	9680	9680	0
57	20230629	182700	251913590	9680	9680	9680	9680	0
58	20230629	182600	251913590	9680	9680	9680	9680	0
59	20230629	182500	251913590	9680	9680	9680	9680	0
60	20230629	182400	251913590	9680	9680	9680	9680	0
61	20230629	182300	251913590	9680	9680	9680	9680	0
62	20230629	182200	251913590	9680	9680	9680	9680	216
63	20230629	182100	251913590	9680	9680	9680	9680	0
64	20230629	182000	251913590	9680	9680	9680	9680	0
65	20230629	181900	251913590	9680	9680	9680	9680	0
66	20230629	181800	251913590	9680	9680	9680	9680	0
67	20230629	181700	251913590	9680	9680	9680	9680	0
68	20230629	181600	251913590	9680	9680	9680	9680	0
69	20230629	181500	251913590	9680	9680	9680	9680	0
70	20230629	181400	251913590	9680	9680	9680	9680	0
71	20230629	181300	251913590	9680	9680	9680	9680	0
72	20230629	181200	251913590	9680	9680	9680	9680	0
73	20230629	181100	251913590	9680	9680	9680	9680	0
74	20230629	181000	251913590	9680	9680	9680	9680	0
75	20230629	180900	251913590	9680	9680	9680	9680	0
76	20230629	180800	251913590	9680	9680	9680	9680	0
77	20230629	180700	251913590	9680	9680	9680	9680	0
78	20230629	180600	251913590	9680	9680	9680	9680	0
79	20230629	180500	251913590	9680	9680	9680	9680	0
80	20230629	180400	251913590	9680	9680	9680	9680	0
81	20230629	180300	251913590	9680	9680	9680	9680	0
82	20230629	180200	251913590	9680	9680	9680	9680	0
83	20230629	180100	251913590	9680	9680	9680	9680	0
84	20230629	180000	251913590	9680	9680	9680	9680	0
85	20230629	175900	251913590	9680	9680	9680	9680	0
86	20230629	175800	251913590	9680	9680	9680	9680	0
87	20230629	175700	251913590	9680	9680	9680	9680	0
88	20230629	175600	251913590	9680	9680	9680	9680	0
89	20230629	175500	251913590	9680	9680	9680	9680	0
90	20230629	175400	251913590	9680	9680	9680	9680	0
91	20230629	175300	251913590	9680	9680	9680	9680	0
92	20230629	175200	251913590	9680	9680	9680	9680	216
93	20230629	175100	251913590	9680	9680	9680	9680	0
94	20230629	175000	251913590	9680	9680	9680	9680	0
95	20230629	174900	251913590	9680	9680	9680	9680	0
96	20230629	174800	251913590	9680	9680	9680	9680	0
97	20230629	174700	251913590	9680	9680	9680	9680	0
98	20230629	174600	251913590	9680	9680	9680	9680	0
99	20230629	174500	251913590	9680	9680	9680	9680	0
100	20230629	174400	251913590	9680	9680	9680	9680	0
101	20230629	174300	251913590	9680	9680	9680	9680	0
102	20230629	174200	251913590	9680	9680	9680	9680	0
103	20230629	174100	251913590	9680	9680	9680	9680	0
104	20230629	174000	251913590	9680	9680	9680	9680	0
105	20230629	173900	251913590	9680	9680	9680	9680	0
106	20230629	173800	251913590	9680	9680	9680	9680	0
107	20230629	173700	251913590	9680	9680	9680	9680	0
108	20230629	173600	251913590	9680	9680	9680	9680	0
109	20230629	173500	251913590	9680	9680	9680	9680	0
110	20230629	173400	251913590	9680	9680	9680	9680	0
111	20230629	173300	251913590	9680	9680	9680	9680	0
112	20230629	173200	251913590	9680	9680	9680	9680	0
113	20230629	173100	251913590	9680	9680	9680	9680	0
114	20230629	173000	251913590	9680	9680	9680	9680	0
115	20230629	172900	251913590	9680	9680	9680	9680	0
116	20230629	172800	251913590	9680	9680	9680	9680	0
117	20230629	172700	251913590	9680	9680	9680	9680	0
118	20230629	172600	251913590	9680	9680	9680	9680	0
119	20230629	172500	251913590	9680	9680	9680	9680	0
120	20230629	172400	251913590	9680	9680	9680	9680	0
121	20230629	172300	251913590	9680	9680	9680	9680	0
122	20230629	172200	251913590	9680	9680	9680	9680	216
123	20230629	172100	251913590	9680	9680	9680	9680	0
124	20230629	172000	251913590	9680	9680	9680	9680	0
125	20230629	171900	251913590	9680	9680	9680	9680	0
126	20230629	171800	251913590	9680	9680	9680	9680	0
127	20230629	171700	251913590	9680	9680	9680	9680	0
128	20230629	171600	251913590	9680	9680	9680	9680	0
129	20230629	171500	251913590	9680	9680	9680	9680	0
130	20230629	171400	251913590	9680	9680	9680	9680	0
131	20230629	171300	251913590	9680	9680	9680	9680	0
132	20230629	171200	251913590	9680	9680	9680	9680	0
133	20230629	171100	251913590	9680	9680	9680	9680	0
134	20230629	171000	251913590	9680	9680	9680	9680	0
135	20230629	170900	251913590	9680	9680	9680	9680	0
136	20230629	170800	251913590	9680	9680	9680	9680	0
137	20230629	170700	251913590	9680	9680	9680	9680	0
138	20230629	170600	251913590	9680	9680	9680	9680	0
139	20230629	170500	251913590	9680	9680	9680	9680	0
140	20230629	170400	251913590	9680	9680	9680	9680	0
141	20230629	170300	251913590	9680	9680	9680	9680	0
142	20230629	170200	251913590	9680	9680	9680	9680	0
143	20230629	170100	251913590	9680	9680	9680	9680	0
144	20230629	170000	251913590	9680	9680	9680	9680	0
145	20230629	165900	251913590	9680	9680	9680	9680	0
146	20230629	165800	251913590	9680	9680	9680	9680	0
147	20230629	165700	251913590	9680	9680	9680	9680	0
148	20230629	165600	251913590	9680	9680	9680	9680	0
149	20230629	165500	251913590	9680	9680	9680	9680	0
150	20230629	165400	251913590	9680	9680	9680	9680	0
151	20230629	165300	251913590	9680	9680	9680	9680	0
152	20230629	165200	251913590	9680	9680	9680	9680	216
153	20230629	165100	251913590	9680	9680	9680	9680	0
154	20230629	165000	251913590	9680	9680	9680	9680	0
155	20230629	164900	251913590	9680	9680	9680	9680	0
156	20230629	164800	251913590	9680	9680	9680	9680	0
157	20230629	164700	251913590	9680	9680	9680	9680	0
158	20230629	164600	251913590	9680	9680	9680	9680	0
159	20230629	164500	251913590	9680	9680	9680	9680	0
160	20230629	164400	251913590	9680	9680	9680	9680	0
161	20230629	164300	251913590	9680	9680	9680	9680	0
162	20230629	164200	251913590	9680	9680	9680	9680	0
163	20230629	164100	251913590	9680	9680	9680	9680	0
164	20230629	164000	251913590	9680	9680	9680	9680	0
165	20230629	163900	251913590	9680	9680	9680	9680	0
166	20230629	163800	251913590	9680	9680	9680	9680	0
167	20230629	163700	251913590	9680	9680	9680	9680	0
168	20230629	163600	251913590	9680	9680	9680	9680	0
169	20230629	163500	251913590	9680	9680	9680	9680	0
170	20230629	163400	251913590	9680	9680	9680	9680	0
171	20230629	163300	251913590	9680	9680	9680	9680	0
172	20230629	163200	251913590	9680	9680	9680	9680	0
173	20230629	163100	251913590	9680	9680	9680	9680	0
174	20230629	163000	251913590	9680	9680	9680	9680	0
175	20230629	162900	251913590	9680	9680	9680	9680	0
176	20230629	162800	251913590	9680	9680	9680	9680	0
177	20230629	162700	251913590	9680	9680	9680	9680	0
178	20230629	162600	251913590	9680	9680	9680	9680	0
179	20230629	162500	251913590	9680	9680	9680	9680	0
180	20230629	162400	251913590	9680	9680	9680	9680	0
181	20230629	162300	251913590	9680	9680	9680	9680	0
182	20230629	162200	251913590	9680	9680	9680	9680	216
183	20230629	162100	251913590	9680	9680	9680	9680	0
184	20230629	162000	251913590	9680	9680	9680	9680	0
185	20230629	161900	251913590	9680	9680	9680	9680	0
186	20230629	161800	251913590	9680	9680	9680	9680	0
187	20230629	161700	251913590	9680	9680	9680	9680	0
188	20230629	161600	251913590	9680	9680	9680	9680	0
189	20230629	161500	251913590	9680	9680	9680	9680	0
190	20230629	161400	251913590	9680	9680	9680	9680	0
191	20230629	161300	251913590	9680	9680	9680	9680	0
192	20230629	161200	251913590	9680	9680	9680	9680	0
193	20230629	161100	251913590	9680	9680	9680	9680	0
194	20230629	161000	251913590	9680	9680	9680	9680	0
195	20230629	160900	251913590	9680	9680	9680	9680	0
196	20230629	160800	251913590	9680	9680	9680	9680	0
197	20230629	160700	251913590	9680	9680	9680	9680	0
198	20230629	160600	251913590	9680	9680	9680	9680	0
199	20230629	160500	251913590	9680	9680	9680	9680	0
200	20230629	160400	251913590	9680	9680	9680	9680	0
201	20230629	160300	251913590	9680	9680	9680	9680	0
202	20230629	160200	251913590	9680	9680	9680	9680	0
203	20230629	160100	251913590	9680	9680	9680	9680	0
204	20230629	160000	251913590	9680	9680	9680	9680	0
205	20230629	155900	251913590	9680	9680	9680	9680	0
206	20230629	155800	251913590	9680	9680	9680	9680	0
207	20230629	155700	251913590	9680	9680	9680	9680	0
208	20230629	155600	251913590	9680	9680	9680	9680	0
209	20230629	155500	251913590	9680	9680	9680	9680	0
210	20230629	155400	251913590	9680	9680	9680	9680	0
211	20230629	155300	251913590	9680	9680	9680	9680	0
212	20230629	155200	251913590	9680	9680	9680	9680	216
213	20230629	155100	251913590	9680	9680	9680	9680	0
214	20230629	155000	251913590	9680	9680	9680	9680	0
215	20230629	154900	251913590	9680	9680	9680	9680	0
216	20230629	154800	251913590	9680	9680	9680	9680	0
217	20230629	154700	251913590	9680	9680	9680	9680	0
218	20230629	154600	251913590	9680	9680	9680	9680	0
219	20230629	154500	251913590	9680	9680	9680	9680	0
220	20230629	154400	251913590	9680	9680	9680	9680	0
221	20230629	154300	251913590	9680	9680	9680	9680	0
222	20230629	154200	251913590	9680	9680	9680	9680	0
223	20230629	154100	251913590	9680	9680	9680	9680	0
224	20230629	154000	251913590	9680	9680	9680	9680	0
225	20230629	153900	251913590	9680	9680	9680	9680	0
226	20230629	153800	251913590	9680	9680	9680	9680	0
227	20230629	153700	251913590	9680	9680	9680	9680	0
228	20230629	153600	251913590	9680	9680	9680	9680	0
229	20230629	153500	251913590	9680	9680	9680	9680	0
230	20230629	153400	251913590	9680	9680	9680	9680	0
231	20230629	153300	251913590	9680	9680	9680	9680	0
232	20230629	153200	251913590	9680	9680	9680	9680	0
233	20230629	153100	251913590	9680	9680	9680	9680	0
234	20230629	153000	251913590	9680	9680	9680	9680	216
235	20230629	152900	249822710	9680	9680	9680	9680	0
236	20230629	152800	249822710	9680	9680	9680	9680	0
237	20230629	152700	249822710	9680	9680	9680	9680	0
238	20230629	152600	249822710	9680	9680	9680	9680	0
239	20230629	152500	249822710	9680	9680	9680	9680	0
240	20230629	152400	249822710	9680	9680	9680	9680	0
241	20230629	152300	249822710	9680	9680	9680	9680	0
242	20230629	152200	249822710	9680	9680	9680	9680	0
243	20230629	152100	249822710	9680	9680	9680	9680	0
244	20230629	152000	249822710	9680	9680	9680	9680	0
245	20230629	151900	249822710	9680	9680	9680	9680	117
246	20230629	151800	248690150	9680	9680	9680	9680	61
247	20230629	151700	248099670	9680	9680	9680	9680	17
248	20230629	151600	247935110	9680	9680	9680	9680	7
249	20230629	151500	247867350	9660	9670	9670	9660	1500
250	20230629	151400	233376690	9680	9680	9680	9680	28
251	20230629	151300	233105650	9680	9680	9680	9680	100
252	20230629	151200	232137650	9680	9670	9680	9670	12
253	20230629	151100	232021560	9680	9680	9680	9680	124
254	20230629	151000	230821240	9670	9680	9680	9670	156
255	20230629	150900	229311220	9680	9680	9680	9680	0
256	20230629	150800	229311220	9680	9680	9680	9680	5
257	20230629	150700	229262820	9670	9670	9670	9670	115
258	20230629	150600	228150770	9660	9670	9670	9660	175
259	20230629	150500	226460220	9670	9670	9670	9670	100
260	20230629	150400	225493220	9670	9680	9680	9670	380
261	20230629	150300	221817620	9680	9680	9680	9680	100
262	20230629	150200	220849620	9680	9680	9680	9680	599
263	20230629	150100	215051300	9670	9670	9670	9670	12
264	20230629	150000	214935260	9670	9670	9670	9670	0
265	20230629	145900	214935260	9670	9680	9680	9670	181
266	20230629	145800	213184980	9680	9680	9680	9680	19
267	20230629	145700	213001060	9680	9680	9680	9680	31
268	20230629	145600	212700980	9680	9680	9680	9680	50
269	20230629	145500	212216980	9670	9710	9710	9670	619
270	20230629	145400	206228540	9730	9730	9730	9730	12
271	20230629	145300	206111780	9730	9730	9730	9730	0
272	20230629	145200	206111780	9730	9680	9730	9680	19
273	20230629	145100	205927410	9730	9730	9730	9730	1
274	20230629	145000	205917680	9740	9740	9740	9740	0
275	20230629	144900	205917680	9740	9740	9740	9740	0
276	20230629	144800	205917680	9740	9740	9740	9740	0
277	20230629	144700	205917680	9740	9740	9740	9740	0
278	20230629	144600	205917680	9740	9740	9740	9740	0
279	20230629	144500	205917680	9740	9740	9740	9740	0
280	20230629	144400	205917680	9740	9740	9740	9740	0
281	20230629	144300	205917680	9740	9740	9740	9740	0
282	20230629	144200	205917680	9740	9740	9740	9740	0
283	20230629	144100	205917680	9740	9740	9740	9740	33
284	20230629	144000	205596260	9740	9740	9740	9740	0
285	20230629	143900	205596260	9740	9740	9740	9740	0
286	20230629	143800	205596260	9740	9740	9740	9740	43
287	20230629	143700	205177440	9740	9740	9740	9740	17
288	20230629	143600	205011860	9740	9740	9740	9740	0
289	20230629	143500	205011860	9740	9740	9740	9740	1
290	20230629	143400	205002120	9740	9740	9740	9740	0
291	20230629	143300	205002120	9740	9740	9740	9740	0
292	20230629	143200	205002120	9740	9740	9740	9740	0
293	20230629	143100	205002120	9740	9740	9740	9740	0
294	20230629	143000	205002120	9740	9740	9740	9740	137
295	20230629	142900	203667740	9740	9740	9740	9740	0
296	20230629	142800	203667740	9740	9730	9740	9730	4
297	20230629	142700	203628800	9740	9740	9740	9740	1
298	20230629	142600	203619060	9740	9740	9740	9740	0
299	20230629	142500	203619060	9740	9740	9740	9740	0
300	20230629	142400	203619060	9740	9740	9740	9740	0
301	20230629	142300	203619060	9740	9740	9740	9740	1
302	20230629	142200	203609320	9740	9740	9740	9740	38
303	20230629	142100	203239200	9740	9740	9740	9740	0
304	20230629	142000	203239200	9740	9740	9740	9740	0
305	20230629	141900	203239200	9740	9740	9740	9740	0
306	20230629	141800	203239200	9740	9740	9740	9740	0
307	20230629	141700	203239200	9740	9740	9740	9740	0
308	20230629	141600	203239200	9740	9740	9740	9740	0
309	20230629	141500	203239200	9740	9740	9740	9740	0
310	20230629	141400	203239200	9740	9740	9740	9740	0
311	20230629	141300	203239200	9740	9740	9740	9740	0
312	20230629	141200	203239200	9740	9740	9740	9740	0
313	20230629	141100	203239200	9740	9740	9740	9740	0
314	20230629	141000	203239200	9740	9740	9740	9740	0
315	20230629	140900	203239200	9740	9740	9740	9740	1
316	20230629	140800	203229460	9670	9670	9670	9670	0
317	20230629	140700	203229460	9670	9690	9690	9670	237
318	20230629	140600	200935960	9700	9700	9700	9700	0
319	20230629	140500	200935960	9700	9710	9710	9700	463
320	20230629	140400	196442230	9750	9750	9750	9750	20
321	20230629	140300	196247230	9750	9750	9750	9750	0
322	20230629	140200	196247230	9750	9750	9750	9750	1
323	20230629	140100	196237480	9720	9720	9720	9720	100
324	20230629	140000	195265480	9750	9750	9750	9750	42
325	20230629	135900	194855980	9750	9750	9750	9750	0
326	20230629	135800	194855980	9750	9750	9750	9750	5
327	20230629	135700	194807230	9760	9740	9760	9740	25
328	20230629	135600	194563510	9740	9740	9740	9740	0
329	20230629	135500	194563510	9740	9740	9740	9740	0
330	20230629	135400	194563510	9740	9730	9740	9730	16
331	20230629	135300	194407790	9720	9720	9720	9720	0
332	20230629	135200	194407790	9720	9720	9720	9720	0
333	20230629	135100	194407790	9720	9720	9720	9720	0
334	20230629	135000	194407790	9720	9720	9720	9720	0
335	20230629	134900	194407790	9720	9720	9720	9720	0
336	20230629	134800	194407790	9720	9720	9720	9720	0
337	20230629	134700	194407790	9720	9720	9720	9720	300
338	20230629	134600	191491790	9720	9720	9720	9720	0
339	20230629	134500	191491790	9720	9720	9720	9720	0
340	20230629	134400	191491790	9720	9720	9720	9720	0
341	20230629	134300	191491790	9720	9720	9720	9720	0
342	20230629	134200	191491790	9720	9730	9730	9720	45
343	20230629	134100	191054380	9730	9730	9730	9730	0
344	20230629	134000	191054380	9730	9730	9730	9730	0
345	20230629	133900	191054380	9730	9730	9730	9730	1
346	20230629	133800	191044650	9690	9690	9690	9690	0
347	20230629	133700	191044650	9690	9690	9690	9690	51
348	20230629	133600	190550460	9690	9690	9690	9690	0
349	20230629	133500	190550460	9690	9690	9690	9690	43
350	20230629	133400	190133790	9690	9690	9690	9690	44
351	20230629	133300	189707430	9690	9680	9690	9680	18
352	20230629	133200	189533020	9690	9690	9690	9690	0
353	20230629	133100	189533020	9690	9690	9690	9690	0
354	20230629	133000	189533020	9690	9690	9690	9690	0
355	20230629	132900	189533020	9690	9690	9690	9690	21
356	20230629	132800	189329530	9650	9670	9670	9650	885
357	20230629	132700	180788340	9670	9670	9670	9670	135
358	20230629	132600	179482890	9680	9700	9700	9680	690
359	20230629	132500	172795240	9700	9700	9700	9700	0
360	20230629	132400	172795240	9700	9700	9700	9700	57
361	20230629	132300	172242340	9700	9700	9700	9700	0
362	20230629	132200	172242340	9700	9710	9710	9700	208
363	20230629	132100	170224360	9720	9720	9720	9720	0
364	20230629	132000	170224360	9720	9720	9720	9720	5
365	20230629	131900	170175760	9730	9730	9730	9730	25
366	20230629	131800	169932510	9740	9740	9740	9740	0
367	20230629	131700	169932510	9740	9740	9740	9740	0
368	20230629	131600	169932510	9740	9740	9740	9740	0
369	20230629	131500	169932510	9740	9740	9740	9740	0
370	20230629	131400	169932510	9740	9740	9740	9740	92
371	20230629	131300	169036430	9740	9740	9740	9740	0
372	20230629	131200	169036430	9740	9750	9750	9740	46
373	20230629	131100	168587990	9750	9750	9750	9750	4
374	20230629	131000	168548990	9740	9740	9740	9740	5
375	20230629	130900	168500290	9750	9750	9750	9750	0
376	20230629	130800	168500290	9750	9750	9750	9750	0
377	20230629	130700	168500290	9750	9750	9750	9750	0
378	20230629	130600	168500290	9750	9750	9750	9750	0
379	20230629	130500	168500290	9750	9740	9750	9740	10
380	20230629	130400	168402800	9750	9750	9750	9750	37
381	20230629	130300	168042050	9750	9750	9750	9750	40
382	20230629	130200	167652050	9750	9750	9750	9750	0
383	20230629	130100	167652050	9750	9750	9750	9750	0
384	20230629	130000	167652050	9750	9750	9750	9750	0
385	20230629	125900	167652050	9750	9750	9750	9750	0
386	20230629	125800	167652050	9750	9750	9750	9750	102
387	20230629	125700	166657550	9750	9750	9750	9750	0
388	20230629	125600	166657550	9750	9750	9750	9750	0
389	20230629	125500	166657550	9750	9750	9750	9750	38
390	20230629	125400	166287050	9750	9750	9750	9750	0
391	20230629	125300	166287050	9750	9750	9750	9750	0
392	20230629	125200	166287050	9750	9750	9750	9750	0
393	20230629	125100	166287050	9750	9750	9750	9750	0
394	20230629	125000	166287050	9750	9750	9750	9750	0
395	20230629	124900	166287050	9750	9750	9750	9750	0
396	20230629	124800	166287050	9750	9750	9750	9750	1
397	20230629	124700	166277300	9710	9710	9710	9710	16
398	20230629	124600	166121940	9720	9720	9720	9720	0
399	20230629	124500	166121940	9720	9720	9720	9720	69
400	20230629	124400	165451260	9720	9720	9720	9720	0
401	20230629	124300	165451260	9720	9720	9720	9720	50
402	20230629	124200	164965260	9720	9720	9720	9720	48
403	20230629	124100	164498700	9720	9720	9720	9720	0
404	20230629	124000	164498700	9720	9720	9720	9720	0
405	20230629	123900	164498700	9720	9750	9750	9720	180
406	20230629	123800	162749070	9750	9750	9750	9750	1
407	20230629	123700	162739320	9750	9750	9750	9750	28
408	20230629	123600	162466320	9750	9750	9750	9750	1
409	20230629	123500	162456570	9740	9740	9740	9740	200
410	20230629	123400	160508570	9750	9750	9750	9750	0
411	20230629	123300	160508570	9750	9750	9750	9750	0
412	20230629	123200	160508570	9750	9750	9750	9750	556
413	20230629	123100	155087570	9750	9750	9750	9750	20
414	20230629	123000	154892570	9750	9750	9750	9750	2
415	20230629	122900	154873070	9750	9750	9750	9750	0
416	20230629	122800	154873070	9750	9750	9750	9750	20
417	20230629	122700	154678070	9720	9720	9720	9720	0
418	20230629	122600	154678070	9720	9720	9720	9720	0
419	20230629	122500	154678070	9720	9720	9720	9720	0
420	20230629	122400	154678070	9720	9720	9720	9720	15
421	20230629	122300	154532270	9720	9720	9720	9720	0
422	20230629	122200	154532270	9720	9720	9720	9720	1
423	20230629	122100	154522550	9720	9720	9720	9720	0
424	20230629	122000	154522550	9720	9720	9720	9720	45
425	20230629	121900	154085150	9720	9720	9720	9720	17
426	20230629	121800	153919910	9710	9710	9710	9710	0
427	20230629	121700	153919910	9710	9710	9710	9710	0
428	20230629	121600	153919910	9710	9710	9710	9710	0
429	20230629	121500	153919910	9710	9710	9710	9710	12
430	20230629	121400	153803390	9710	9710	9710	9710	0
431	20230629	121300	153803390	9710	9710	9710	9710	0
432	20230629	121200	153803390	9710	9710	9710	9710	83
433	20230629	121100	152997460	9700	9700	9700	9700	0
434	20230629	121000	152997460	9700	9700	9700	9700	14
435	20230629	120900	152861660	9700	9700	9700	9700	0
436	20230629	120800	152861660	9700	9700	9700	9700	0
437	20230629	120700	152861660	9700	9700	9700	9700	0
438	20230629	120600	152861660	9700	9700	9700	9700	50
439	20230629	120500	152376660	9700	9710	9710	9700	205
440	20230629	120400	150388110	9710	9710	9710	9710	0
441	20230629	120300	150388110	9710	9710	9710	9710	0
442	20230629	120200	150388110	9710	9710	9710	9710	21
443	20230629	120100	150184200	9720	9720	9720	9720	0
444	20230629	120000	150184200	9720	9770	9770	9720	932
445	20230629	115900	141119870	9770	9770	9770	9770	0
446	20230629	115800	141119870	9770	9770	9770	9770	0
447	20230629	115700	141119870	9770	9770	9770	9770	5
448	20230629	115600	141071020	9770	9770	9770	9770	0
449	20230629	115500	141071020	9770	9770	9770	9770	0
450	20230629	115400	141071020	9770	9770	9770	9770	0
451	20230629	115300	141071020	9770	9770	9770	9770	0
452	20230629	115200	141071020	9770	9770	9770	9770	20
453	20230629	115100	140875620	9770	9770	9770	9770	0
454	20230629	115000	140875620	9770	9770	9770	9770	0
455	20230629	114900	140875620	9770	9770	9770	9770	0
456	20230629	114800	140875620	9770	9760	9770	9760	58
457	20230629	114700	140309130	9760	9760	9760	9760	9
458	20230629	114600	140221290	9760	9730	9760	9730	745
459	20230629	114500	132971090	9730	9730	9730	9730	0
460	20230629	114400	132971090	9730	9730	9730	9730	0
461	20230629	114300	132971090	9730	9730	9730	9730	2
462	20230629	114200	132951630	9730	9730	9730	9730	0
463	20230629	114100	132951630	9730	9730	9730	9730	1
464	20230629	114000	132941900	9720	9730	9730	9720	365
465	20230629	113900	129391130	9730	9730	9730	9730	0
466	20230629	113800	129391130	9730	9730	9730	9730	0
467	20230629	113700	129391130	9730	9740	9740	9730	82
468	20230629	113600	128592860	9730	9730	9730	9730	0
469	20230629	113500	128592860	9730	9730	9730	9730	0
470	20230629	113400	128592860	9730	9730	9730	9730	0
471	20230629	113300	128592860	9730	9730	9730	9730	0
472	20230629	113200	128592860	9730	9730	9730	9730	0
473	20230629	113100	128592860	9730	9730	9730	9730	0
474	20230629	113000	128592860	9730	9730	9730	9730	0
475	20230629	112900	128592860	9730	9730	9730	9730	0
476	20230629	112800	128592860	9730	9730	9730	9730	0
477	20230629	112700	128592860	9730	9730	9730	9730	0
478	20230629	112600	128592860	9730	9730	9730	9730	0
479	20230629	112500	128592860	9730	9730	9730	9730	0
480	20230629	112400	128592860	9730	9730	9730	9730	0
481	20230629	112300	128592860	9730	9730	9730	9730	0
482	20230629	112200	128592860	9730	9730	9730	9730	0
483	20230629	112100	128592860	9730	9730	9730	9730	1
484	20230629	112000	128583130	9730	9730	9730	9730	60
485	20230629	111900	127999330	9730	9730	9730	9730	13
486	20230629	111800	127872840	9760	9700	9760	9700	6
487	20230629	111700	127814580	9690	9690	9690	9690	0
488	20230629	111600	127814580	9690	9690	9690	9690	0
489	20230629	111500	127814580	9690	9700	9700	9690	16
490	20230629	111400	127659470	9760	9760	9760	9760	0
491	20230629	111300	127659470	9760	9760	9760	9760	3
492	20230629	111200	127630190	9700	9700	9700	9700	0
493	20230629	111100	127630190	9700	9700	9700	9700	0
494	20230629	111000	127630190	9700	9700	9700	9700	83
495	20230629	110900	126825090	9700	9700	9700	9700	0
496	20230629	110800	126825090	9700	9720	9720	9700	1135
497	20230629	110700	115803360	9720	9740	9740	9720	1100
498	20230629	110600	105104010	9740	9740	9740	9740	175
499	20230629	110500	103399510	9740	9740	9740	9740	94
500	20230629	110400	102483950	9750	9760	9760	9750	1471
501	20230629	110300	88135480	9760	9770	9770	9760	17
502	20230629	110200	87969490	9790	9790	9790	9790	0
503	20230629	110100	87969490	9790	9790	9790	9790	0
504	20230629	110000	87969490	9790	9790	9790	9790	5
505	20230629	105900	87920540	9770	9770	9770	9770	50
506	20230629	105800	87432040	9790	9790	9790	9790	0
507	20230629	105700	87432040	9790	9790	9790	9790	22
508	20230629	105600	87216660	9760	9760	9760	9760	0
509	20230629	105500	87216660	9760	9760	9760	9760	0
510	20230629	105400	87216660	9760	9760	9760	9760	1
511	20230629	105300	87206900	9790	9790	9790	9790	0
512	20230629	105200	87206900	9790	9790	9790	9790	8
513	20230629	105100	87128580	9790	9790	9790	9790	0
514	20230629	105000	87128580	9790	9790	9790	9790	0
515	20230629	104900	87128580	9790	9790	9790	9790	0
516	20230629	104800	87128580	9790	9790	9790	9790	71
517	20230629	104700	86433490	9790	9790	9790	9790	0
518	20230629	104600	86433490	9790	9790	9790	9790	0
519	20230629	104500	86433490	9790	9790	9790	9790	0
520	20230629	104400	86433490	9790	9790	9790	9790	0
521	20230629	104300	86433490	9790	9790	9790	9790	0
522	20230629	104200	86433490	9790	9790	9790	9790	0
523	20230629	104100	86433490	9790	9790	9790	9790	0
524	20230629	104000	86433490	9790	9790	9790	9790	0
525	20230629	103900	86433490	9790	9790	9790	9790	0
526	20230629	103800	86433490	9790	9790	9790	9790	0
527	20230629	103700	86433490	9790	9790	9790	9790	0
528	20230629	103600	86433490	9790	9790	9790	9790	64
529	20230629	103500	85806930	9760	9760	9760	9760	0
530	20230629	103400	85806930	9760	9760	9760	9760	1
531	20230629	103300	85797170	9790	9790	9790	9790	0
532	20230629	103200	85797170	9790	9790	9790	9790	0
533	20230629	103100	85797170	9790	9790	9790	9790	0
534	20230629	103000	85797170	9790	9790	9790	9790	12
535	20230629	102900	85679690	9750	9750	9750	9750	0
536	20230629	102800	85679690	9750	9750	9750	9750	0
537	20230629	102700	85679690	9750	9750	9750	9750	0
538	20230629	102600	85679690	9750	9750	9750	9750	1
539	20230629	102500	85669940	9800	9800	9800	9800	0
540	20230629	102400	85669940	9800	9800	9800	9800	0
541	20230629	102300	85669940	9800	9760	9800	9750	801
542	20230629	102200	77854840	9800	9790	9800	9790	2
543	20230629	102100	77835250	9780	9760	9780	9760	5
544	20230629	102000	77786410	9750	9750	9750	9750	100
545	20230629	101900	76811410	9810	9810	9810	9810	0
546	20230629	101800	76811410	9810	9810	9810	9810	0
547	20230629	101700	76811410	9810	9810	9810	9810	0
548	20230629	101600	76811410	9810	9810	9810	9810	1
549	20230629	101500	76801600	9750	9780	9780	9750	1000
550	20230629	101400	67036190	9780	9780	9780	9780	0
551	20230629	101300	67036190	9780	9780	9780	9780	113
552	20230629	101200	65931050	9790	9790	9790	9790	0
553	20230629	101100	65931050	9790	9790	9790	9790	0
554	20230629	101000	65931050	9790	9790	9790	9790	0
555	20230629	100900	65931050	9790	9850	9850	9790	639
556	20230629	100800	59674850	9850	9850	9850	9850	0
557	20230629	100700	59674850	9850	9850	9850	9850	0
558	20230629	100600	59674850	9850	9850	9850	9850	57
559	20230629	100500	59113400	9850	9850	9850	9850	0
560	20230629	100400	59113400	9850	9850	9850	9850	0
561	20230629	100300	59113400	9850	9850	9850	9850	0
562	20230629	100200	59113400	9850	9850	9850	9850	0
563	20230629	100100	59113400	9850	9850	9850	9850	0
564	20230629	100000	59113400	9850	9850	9850	9850	0
565	20230629	095900	59113400	9850	9850	9850	9850	0
566	20230629	095800	59113400	9850	9850	9850	9850	0
567	20230629	095700	59113400	9850	9850	9850	9850	0
568	20230629	095600	59113400	9850	9850	9850	9850	0
569	20230629	095500	59113400	9850	9840	9850	9840	71
570	20230629	095400	58414650	9840	9840	9840	9840	0
571	20230629	095300	58414650	9840	9840	9840	9840	30
572	20230629	095200	58119450	9840	9840	9840	9840	69
573	20230629	095100	57440490	9840	9840	9840	9840	101
574	20230629	095000	56446650	9780	9780	9780	9780	645
575	20230629	094900	50138550	9780	9790	9790	9780	415
576	20230629	094800	46077710	9800	9800	9800	9800	17
577	20230629	094700	45911110	9800	9800	9800	9800	20
578	20230629	094600	45715110	9800	9830	9830	9800	1035
579	20230629	094500	35560810	9820	9840	9900	9820	531
580	20230629	094400	30343590	9840	9840	9840	9840	84
581	20230629	094300	29517030	9840	9840	9840	9840	0
582	20230629	094200	29517030	9840	9840	9840	9840	0
583	20230629	094100	29517030	9840	9850	9850	9840	456
584	20230629	094000	25026980	9900	9900	9900	9900	0
585	20230629	093900	25026980	9900	9900	9900	9900	0
586	20230629	093800	25026980	9900	9900	9900	9900	0
587	20230629	093700	25026980	9900	9900	9900	9900	0
588	20230629	093600	25026980	9900	9900	9900	9900	100
589	20230629	093500	24036980	9900	9900	9900	9900	0
590	20230629	093400	24036980	9900	9900	9900	9900	3
591	20230629	093300	24007280	9840	9840	9840	9840	5
592	20230629	093200	23958080	9900	9900	9900	9900	2
593	20230629	093100	23938280	9900	9900	9900	9900	1
594	20230629	093000	23928380	9900	9900	9900	9900	23
595	20230629	092900	23700680	9900	9900	9900	9900	67
596	20230629	092800	23037380	9900	9900	9900	9900	3
597	20230629	092700	23007680	9900	9900	9900	9900	143
598	20230629	092600	21591980	9840	9840	9840	9840	0
599	20230629	092500	21591980	9840	9840	9840	9840	0
600	20230629	092400	21591980	9840	9890	9890	9840	493
601	20230629	092300	16740160	9900	9900	9900	9900	0
602	20230629	092200	16740160	9900	9900	9900	9900	3
603	20230629	092100	16710460	9900	9900	9900	9900	0
604	20230629	092000	16710460	9900	9900	9900	9900	16
605	20230629	091900	16552060	9840	9850	9850	9840	163
606	20230629	091800	14947670	9920	9880	9920	9880	1137
607	20230629	091700	3708020	9880	9880	9880	9880	0
608	20230629	091600	3708020	9880	9880	9880	9880	11
609	20230629	091500	3599340	9890	9890	9890	9890	0
610	20230629	091400	3599340	9890	9890	9890	9890	0
611	20230629	091300	3599340	9890	9890	9890	9890	0
612	20230629	091200	3599340	9890	9880	9890	9880	41
613	20230629	091100	3193950	9890	9890	9890	9890	0
614	20230629	091000	3193950	9890	9830	9890	9830	91
615	20230629	090900	2297420	9890	9890	9890	9890	4
616	20230629	090800	2257860	9830	9830	9830	9830	2
617	20230629	090700	2238200	9830	9830	9830	9830	29
618	20230629	090600	1953130	9830	9830	9830	9830	10
619	20230629	090500	1854830	9920	9920	9920	9920	13
620	20230629	090400	1725870	9930	9930	9930	9930	0
621	20230629	090300	1725870	9930	9910	9930	9910	100
622	20230629	090200	733070	9940	9940	9940	9940	0
623	20230629	090100	733070	9940	9750	9940	9750	22
624	20230629	090000	516750	9750	9750	9750	9750	53