KissMeData/002810/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	183600	79981790	13300	13300	13300	13300	13
3	20230629	183500	79981790	13300	13300	13300	13300	0
4	20230629	183400	79981790	13300	13300	13300	13300	0
5	20230629	183300	79981790	13300	13300	13300	13300	0
6	20230629	183200	79981790	13300	13300	13300	13300	0
7	20230629	183100	79981790	13300	13300	13300	13300	0
8	20230629	183000	79981790	13300	13300	13300	13300	0
9	20230629	182900	79981790	13300	13300	13300	13300	0
10	20230629	182800	79981790	13300	13300	13300	13300	0
11	20230629	182700	79981790	13300	13300	13300	13300	0
12	20230629	182600	79981790	13300	13300	13300	13300	0
13	20230629	182500	79981790	13300	13300	13300	13300	0
14	20230629	182400	79981790	13300	13300	13300	13300	0
15	20230629	182300	79981790	13300	13300	13300	13300	0
16	20230629	182200	79981790	13300	13300	13300	13300	0
17	20230629	182100	79981790	13300	13300	13300	13300	0
18	20230629	182000	79981790	13300	13300	13300	13300	0
19	20230629	181900	79981790	13300	13300	13300	13300	0
20	20230629	181800	79981790	13300	13300	13300	13300	0
21	20230629	181700	79981790	13300	13300	13300	13300	0
22	20230629	181600	79981790	13300	13300	13300	13300	0
23	20230629	181500	79981790	13300	13300	13300	13300	0
24	20230629	181400	79981790	13300	13300	13300	13300	0
25	20230629	181300	79981790	13300	13300	13300	13300	0
26	20230629	181200	79981790	13300	13300	13300	13300	0
27	20230629	181100	79981790	13300	13300	13300	13300	0
28	20230629	181000	79981790	13300	13300	13300	13300	0
29	20230629	180900	79981790	13300	13300	13300	13300	0
30	20230629	180800	79981790	13300	13300	13300	13300	0
31	20230629	180700	79981790	13300	13300	13300	13300	0
32	20230629	180600	79981790	13300	13300	13300	13300	13
33	20230629	180500	79981790	13300	13300	13300	13300	0
34	20230629	180400	79981790	13300	13300	13300	13300	0
35	20230629	180300	79981790	13300	13300	13300	13300	0
36	20230629	180200	79981790	13300	13300	13300	13300	0
37	20230629	180100	79981790	13300	13300	13300	13300	0
38	20230629	180000	79981790	13300	13300	13300	13300	0
39	20230629	175900	79981790	13300	13300	13300	13300	0
40	20230629	175800	79981790	13300	13300	13300	13300	0
41	20230629	175700	79981790	13300	13300	13300	13300	0
42	20230629	175600	79981790	13300	13300	13300	13300	0
43	20230629	175500	79981790	13300	13300	13300	13300	0
44	20230629	175400	79981790	13300	13300	13300	13300	0
45	20230629	175300	79981790	13300	13300	13300	13300	0
46	20230629	175200	79981790	13300	13300	13300	13300	0
47	20230629	175100	79981790	13300	13300	13300	13300	0
48	20230629	175000	79981790	13300	13300	13300	13300	0
49	20230629	174900	79981790	13300	13300	13300	13300	0
50	20230629	174800	79981790	13300	13300	13300	13300	0
51	20230629	174700	79981790	13300	13300	13300	13300	0
52	20230629	174600	79981790	13300	13300	13300	13300	0
53	20230629	174500	79981790	13300	13300	13300	13300	0
54	20230629	174400	79981790	13300	13300	13300	13300	0
55	20230629	174300	79981790	13300	13300	13300	13300	0
56	20230629	174200	79981790	13300	13300	13300	13300	0
57	20230629	174100	79981790	13300	13300	13300	13300	0
58	20230629	174000	79981790	13300	13300	13300	13300	0
59	20230629	173900	79981790	13300	13300	13300	13300	0
60	20230629	173800	79981790	13300	13300	13300	13300	0
61	20230629	173700	79981790	13300	13300	13300	13300	0
62	20230629	173600	79981790	13300	13300	13300	13300	13
63	20230629	173500	79981790	13300	13300	13300	13300	0
64	20230629	173400	79981790	13300	13300	13300	13300	0
65	20230629	173300	79981790	13300	13300	13300	13300	0
66	20230629	173200	79981790	13300	13300	13300	13300	0
67	20230629	173100	79981790	13300	13300	13300	13300	0
68	20230629	173000	79981790	13300	13300	13300	13300	0
69	20230629	172900	79981790	13300	13300	13300	13300	0
70	20230629	172800	79981790	13300	13300	13300	13300	0
71	20230629	172700	79981790	13300	13300	13300	13300	0
72	20230629	172600	79981790	13300	13300	13300	13300	0
73	20230629	172500	79981790	13300	13300	13300	13300	0
74	20230629	172400	79981790	13300	13300	13300	13300	0
75	20230629	172300	79981790	13300	13300	13300	13300	0
76	20230629	172200	79981790	13300	13300	13300	13300	0
77	20230629	172100	79981790	13300	13300	13300	13300	0
78	20230629	172000	79981790	13300	13300	13300	13300	0
79	20230629	171900	79981790	13300	13300	13300	13300	0
80	20230629	171800	79981790	13300	13300	13300	13300	0
81	20230629	171700	79981790	13300	13300	13300	13300	0
82	20230629	171600	79981790	13300	13300	13300	13300	0
83	20230629	171500	79981790	13300	13300	13300	13300	0
84	20230629	171400	79981790	13300	13300	13300	13300	0
85	20230629	171300	79981790	13300	13300	13300	13300	0
86	20230629	171200	79981790	13300	13300	13300	13300	0
87	20230629	171100	79981790	13300	13300	13300	13300	0
88	20230629	171000	79981790	13300	13300	13300	13300	0
89	20230629	170900	79981790	13300	13300	13300	13300	0
90	20230629	170800	79981790	13300	13300	13300	13300	0
91	20230629	170700	79981790	13300	13300	13300	13300	0
92	20230629	170600	79981790	13300	13300	13300	13300	13
93	20230629	170500	79981790	13300	13300	13300	13300	0
94	20230629	170400	79981790	13300	13300	13300	13300	0
95	20230629	170300	79981790	13300	13300	13300	13300	0
96	20230629	170200	79981790	13300	13300	13300	13300	0
97	20230629	170100	79981790	13300	13300	13300	13300	0
98	20230629	170000	79981790	13300	13300	13300	13300	0
99	20230629	165900	79981790	13300	13300	13300	13300	0
100	20230629	165800	79981790	13300	13300	13300	13300	0
101	20230629	165700	79981790	13300	13300	13300	13300	0
102	20230629	165600	79981790	13300	13300	13300	13300	0
103	20230629	165500	79981790	13300	13300	13300	13300	0
104	20230629	165400	79981790	13300	13300	13300	13300	0
105	20230629	165300	79981790	13300	13300	13300	13300	0
106	20230629	165200	79981790	13300	13300	13300	13300	0
107	20230629	165100	79981790	13300	13300	13300	13300	0
108	20230629	165000	79981790	13300	13300	13300	13300	0
109	20230629	164900	79981790	13300	13300	13300	13300	0
110	20230629	164800	79981790	13300	13300	13300	13300	0
111	20230629	164700	79981790	13300	13300	13300	13300	0
112	20230629	164600	79981790	13300	13300	13300	13300	0
113	20230629	164500	79981790	13300	13300	13300	13300	0
114	20230629	164400	79981790	13300	13300	13300	13300	0
115	20230629	164300	79981790	13300	13300	13300	13300	0
116	20230629	164200	79981790	13300	13300	13300	13300	0
117	20230629	164100	79981790	13300	13300	13300	13300	0
118	20230629	164000	79981790	13300	13300	13300	13300	0
119	20230629	163900	79981790	13300	13300	13300	13300	0
120	20230629	163800	79981790	13300	13300	13300	13300	0
121	20230629	163700	79981790	13300	13300	13300	13300	0
122	20230629	163600	79981790	13300	13300	13300	13300	13
123	20230629	163500	79981790	13300	13300	13300	13300	0
124	20230629	163400	79981790	13300	13300	13300	13300	0
125	20230629	163300	79981790	13300	13300	13300	13300	0
126	20230629	163200	79981790	13300	13300	13300	13300	0
127	20230629	163100	79981790	13300	13300	13300	13300	0
128	20230629	163000	79981790	13300	13300	13300	13300	0
129	20230629	162900	79981790	13300	13300	13300	13300	0
130	20230629	162800	79981790	13300	13300	13300	13300	0
131	20230629	162700	79981790	13300	13300	13300	13300	0
132	20230629	162600	79981790	13300	13300	13300	13300	0
133	20230629	162500	79981790	13300	13300	13300	13300	0
134	20230629	162400	79981790	13300	13300	13300	13300	0
135	20230629	162300	79981790	13300	13300	13300	13300	0
136	20230629	162200	79981790	13300	13300	13300	13300	0
137	20230629	162100	79981790	13300	13300	13300	13300	0
138	20230629	162000	79981790	13300	13300	13300	13300	0
139	20230629	161900	79981790	13300	13300	13300	13300	0
140	20230629	161800	79981790	13300	13300	13300	13300	0
141	20230629	161700	79981790	13300	13300	13300	13300	0
142	20230629	161600	79981790	13300	13300	13300	13300	0
143	20230629	161500	79981790	13300	13300	13300	13300	0
144	20230629	161400	79981790	13300	13300	13300	13300	0
145	20230629	161300	79981790	13300	13300	13300	13300	0
146	20230629	161200	79981790	13300	13300	13300	13300	0
147	20230629	161100	79981790	13300	13300	13300	13300	0
148	20230629	161000	79981790	13300	13300	13300	13300	0
149	20230629	160900	79981790	13300	13300	13300	13300	0
150	20230629	160800	79981790	13300	13300	13300	13300	0
151	20230629	160700	79981790	13300	13300	13300	13300	0
152	20230629	160600	79981790	13300	13300	13300	13300	13
153	20230629	160500	79981790	13300	13300	13300	13300	0
154	20230629	160400	79981790	13300	13300	13300	13300	0
155	20230629	160300	79981790	13300	13300	13300	13300	0
156	20230629	160200	79981790	13300	13300	13300	13300	0
157	20230629	160100	79981790	13300	13300	13300	13300	0
158	20230629	160000	79981790	13300	13300	13300	13300	0
159	20230629	155900	79981790	13300	13300	13300	13300	0
160	20230629	155800	79981790	13300	13300	13300	13300	0
161	20230629	155700	79981790	13300	13300	13300	13300	0
162	20230629	155600	79981790	13300	13300	13300	13300	0
163	20230629	155500	79981790	13300	13300	13300	13300	0
164	20230629	155400	79981790	13300	13300	13300	13300	0
165	20230629	155300	79981790	13300	13300	13300	13300	0
166	20230629	155200	79981790	13300	13300	13300	13300	0
167	20230629	155100	79981790	13300	13300	13300	13300	0
168	20230629	155000	79981790	13300	13300	13300	13300	0
169	20230629	154900	79981790	13300	13300	13300	13300	0
170	20230629	154800	79981790	13300	13300	13300	13300	0
171	20230629	154700	79981790	13300	13300	13300	13300	0
172	20230629	154600	79981790	13300	13300	13300	13300	0
173	20230629	154500	79981790	13300	13300	13300	13300	0
174	20230629	154400	79981790	13300	13300	13300	13300	0
175	20230629	154300	79981790	13300	13300	13300	13300	0
176	20230629	154200	79981790	13300	13300	13300	13300	0
177	20230629	154100	79981790	13300	13300	13300	13300	0
178	20230629	154000	79981790	13300	13300	13300	13300	0
179	20230629	153900	79981790	13300	13300	13300	13300	0
180	20230629	153800	79981790	13300	13300	13300	13300	0
181	20230629	153700	79981790	13300	13300	13300	13300	0
182	20230629	153600	79981790	13300	13300	13300	13300	13
183	20230629	153500	79981790	13300	13300	13300	13300	0
184	20230629	153400	79981790	13300	13300	13300	13300	0
185	20230629	153300	79981790	13300	13300	13300	13300	0
186	20230629	153200	79981790	13300	13300	13300	13300	0
187	20230629	153100	79981790	13300	13300	13300	13300	0
188	20230629	153000	79981790	13300	13300	13300	13300	13
189	20230629	152900	79808890	13300	13300	13300	13300	0
190	20230629	152800	79808890	13300	13300	13300	13300	0
191	20230629	152700	79808890	13300	13300	13300	13300	0
192	20230629	152600	79808890	13300	13300	13300	13300	0
193	20230629	152500	79808890	13300	13300	13300	13300	0
194	20230629	152400	79808890	13300	13300	13300	13300	0
195	20230629	152300	79808890	13300	13300	13300	13300	0
196	20230629	152200	79808890	13300	13300	13300	13300	0
197	20230629	152100	79808890	13300	13300	13300	13300	0
198	20230629	152000	79808890	13300	13300	13300	13300	0
199	20230629	151900	79808890	13300	13300	13300	13300	0
200	20230629	151800	79808890	13300	13300	13300	13300	63
201	20230629	151700	78970990	13300	13300	13300	13300	23
202	20230629	151600	78665090	13300	13300	13300	13300	19
203	20230629	151500	78412390	13300	13300	13300	13300	21
204	20230629	151400	78133090	13300	13300	13300	13300	28
205	20230629	151300	77760690	13300	13300	13300	13300	0
206	20230629	151200	77760690	13300	13300	13300	13300	23
207	20230629	151100	77454790	13300	13280	13300	13280	52
208	20230629	151000	76763460	13280	13280	13280	13280	0
209	20230629	150900	76763460	13280	13280	13280	13280	9
210	20230629	150800	76643940	13270	13270	13270	13270	0
211	20230629	150700	76643940	13270	13270	13270	13270	0
212	20230629	150600	76643940	13270	13270	13270	13270	0
213	20230629	150500	76643940	13270	13270	13270	13270	0
214	20230629	150400	76643940	13270	13260	13270	13260	52
215	20230629	150300	75953910	13260	13270	13270	13260	45
216	20230629	150200	75356770	13270	13270	13270	13270	0
217	20230629	150100	75356770	13270	13270	13270	13270	0
218	20230629	150000	75356770	13270	13270	13270	13270	0
219	20230629	145900	75356770	13270	13270	13270	13270	0
220	20230629	145800	75356770	13270	13270	13270	13270	0
221	20230629	145700	75356770	13270	13270	13270	13270	0
222	20230629	145600	75356770	13270	13270	13270	13270	0
223	20230629	145500	75356770	13270	13270	13270	13270	0
224	20230629	145400	75356770	13270	13270	13270	13270	0
225	20230629	145300	75356770	13270	13270	13270	13270	0
226	20230629	145200	75356770	13270	13270	13270	13270	0
227	20230629	145100	75356770	13270	13270	13270	13270	1
228	20230629	145000	75343500	13270	13270	13270	13270	15
229	20230629	144900	75144450	13270	13270	13270	13270	0
230	20230629	144800	75144450	13270	13270	13270	13270	0
231	20230629	144700	75144450	13270	13270	13270	13270	0
232	20230629	144600	75144450	13270	13270	13270	13270	0
233	20230629	144500	75144450	13270	13270	13270	13270	0
234	20230629	144400	75144450	13270	13270	13270	13270	0
235	20230629	144300	75144450	13270	13270	13270	13270	0
236	20230629	144200	75144450	13270	13270	13270	13270	0
237	20230629	144100	75144450	13270	13270	13270	13270	0
238	20230629	144000	75144450	13270	13270	13270	13270	0
239	20230629	143900	75144450	13270	13270	13270	13270	0
240	20230629	143800	75144450	13270	13270	13270	13270	0
241	20230629	143700	75144450	13270	13270	13270	13270	0
242	20230629	143600	75144450	13270	13270	13270	13270	0
243	20230629	143500	75144450	13270	13270	13270	13270	0
244	20230629	143400	75144450	13270	13270	13270	13270	0
245	20230629	143300	75144450	13270	13270	13270	13270	1
246	20230629	143200	75131180	13270	13270	13270	13270	0
247	20230629	143100	75131180	13270	13270	13270	13270	0
248	20230629	143000	75131180	13270	13300	13300	13270	523
249	20230629	142900	68188180	13300	13300	13300	13300	0
250	20230629	142800	68188180	13300	13300	13300	13300	0
251	20230629	142700	68188180	13300	13300	13300	13300	0
252	20230629	142600	68188180	13300	13300	13300	13300	0
253	20230629	142500	68188180	13300	13300	13300	13300	0
254	20230629	142400	68188180	13300	13300	13300	13300	22
255	20230629	142300	67895580	13300	13300	13300	13300	0
256	20230629	142200	67895580	13300	13300	13300	13300	0
257	20230629	142100	67895580	13300	13300	13300	13300	0
258	20230629	142000	67895580	13300	13300	13300	13300	2
259	20230629	141900	67868980	13300	13300	13300	13300	171
260	20230629	141800	65594680	13310	13310	13310	13310	0
261	20230629	141700	65594680	13310	13310	13310	13310	0
262	20230629	141600	65594680	13310	13310	13310	13310	0
263	20230629	141500	65594680	13310	13310	13310	13310	0
264	20230629	141400	65594680	13310	13310	13310	13310	0
265	20230629	141300	65594680	13310	13310	13310	13310	0
266	20230629	141200	65594680	13310	13310	13310	13310	0
267	20230629	141100	65594680	13310	13310	13310	13310	0
268	20230629	141000	65594680	13310	13310	13310	13310	1
269	20230629	140900	65581370	13310	13300	13310	13300	110
270	20230629	140800	64117620	13300	13300	13300	13300	0
271	20230629	140700	64117620	13300	13300	13300	13300	0
272	20230629	140600	64117620	13300	13300	13300	13300	92
273	20230629	140500	62894020	13300	13300	13300	13300	0
274	20230629	140400	62894020	13300	13300	13300	13300	0
275	20230629	140300	62894020	13300	13300	13300	13300	0
276	20230629	140200	62894020	13300	13300	13300	13300	0
277	20230629	140100	62894020	13300	13300	13300	13300	0
278	20230629	140000	62894020	13300	13300	13300	13300	0
279	20230629	135900	62894020	13300	13300	13300	13300	0
280	20230629	135800	62894020	13300	13300	13300	13300	136
281	20230629	135700	61085220	13300	13300	13300	13300	0
282	20230629	135600	61085220	13300	13300	13300	13300	0
283	20230629	135500	61085220	13300	13300	13300	13300	0
284	20230629	135400	61085220	13300	13300	13300	13300	0
285	20230629	135300	61085220	13300	13300	13300	13300	0
286	20230629	135200	61085220	13300	13300	13300	13300	0
287	20230629	135100	61085220	13300	13300	13300	13300	47
288	20230629	135000	60460120	13300	13300	13300	13300	0
289	20230629	134900	60460120	13300	13300	13300	13300	0
290	20230629	134800	60460120	13300	13300	13300	13300	0
291	20230629	134700	60460120	13300	13300	13300	13300	0
292	20230629	134600	60460120	13300	13300	13300	13300	0
293	20230629	134500	60460120	13300	13300	13300	13300	0
294	20230629	134400	60460120	13300	13300	13300	13300	0
295	20230629	134300	60460120	13300	13300	13300	13300	0
296	20230629	134200	60460120	13300	13280	13300	13280	105
297	20230629	134100	59065260	13280	13280	13280	13280	15
298	20230629	134000	58866060	13300	13300	13300	13300	0
299	20230629	133900	58866060	13300	13300	13300	13300	0
300	20230629	133800	58866060	13300	13300	13300	13300	10
301	20230629	133700	58733060	13300	13300	13300	13300	15
302	20230629	133600	58533560	13290	13290	13290	13290	0
303	20230629	133500	58533560	13290	13290	13290	13290	0
304	20230629	133400	58533560	13290	13290	13290	13290	0
305	20230629	133300	58533560	13290	13290	13290	13290	0
306	20230629	133200	58533560	13290	13290	13290	13290	0
307	20230629	133100	58533560	13290	13290	13290	13290	0
308	20230629	133000	58533560	13290	13290	13290	13290	20
309	20230629	132900	58267760	13290	13300	13300	13290	94
310	20230629	132800	57018270	13290	13290	13290	13290	0
311	20230629	132700	57018270	13290	13290	13290	13290	0
312	20230629	132600	57018270	13290	13290	13290	13290	0
313	20230629	132500	57018270	13290	13290	13290	13290	0
314	20230629	132400	57018270	13290	13290	13290	13290	0
315	20230629	132300	57018270	13290	13290	13290	13290	0
316	20230629	132200	57018270	13290	13290	13290	13290	0
317	20230629	132100	57018270	13290	13290	13290	13290	0
318	20230629	132000	57018270	13290	13290	13290	13290	0
319	20230629	131900	57018270	13290	13290	13290	13290	0
320	20230629	131800	57018270	13290	13290	13290	13290	0
321	20230629	131700	57018270	13290	13290	13290	13290	0
322	20230629	131600	57018270	13290	13290	13290	13290	0
323	20230629	131500	57018270	13290	13290	13290	13290	0
324	20230629	131400	57018270	13290	13290	13290	13290	0
325	20230629	131300	57018270	13290	13290	13290	13290	0
326	20230629	131200	57018270	13290	13290	13290	13290	0
327	20230629	131100	57018270	13290	13290	13290	13290	0
328	20230629	131000	57018270	13290	13290	13290	13290	0
329	20230629	130900	57018270	13290	13290	13290	13290	0
330	20230629	130800	57018270	13290	13290	13290	13290	0
331	20230629	130700	57018270	13290	13290	13290	13290	0
332	20230629	130600	57018270	13290	13290	13290	13290	0
333	20230629	130500	57018270	13290	13290	13290	13290	0
334	20230629	130400	57018270	13290	13290	13290	13290	0
335	20230629	130300	57018270	13290	13290	13290	13290	0
336	20230629	130200	57018270	13290	13290	13290	13290	0
337	20230629	130100	57018270	13290	13290	13290	13290	11
338	20230629	130000	56872080	13300	13300	13300	13300	0
339	20230629	125900	56872080	13300	13290	13300	13290	6
340	20230629	125800	56792290	13280	13280	13280	13280	0
341	20230629	125700	56792290	13280	13290	13290	13280	297
342	20230629	125600	52847890	13290	13290	13290	13290	0
343	20230629	125500	52847890	13290	13290	13290	13290	20
344	20230629	125400	52582090	13290	13290	13290	13290	1
345	20230629	125300	52568800	13300	13300	13300	13300	50
346	20230629	125200	51903800	13300	13300	13300	13300	0
347	20230629	125100	51903800	13300	13300	13300	13300	0
348	20230629	125000	51903800	13300	13300	13300	13300	7
349	20230629	124900	51810700	13300	13300	13300	13300	0
350	20230629	124800	51810700	13300	13300	13300	13300	0
351	20230629	124700	51810700	13300	13300	13300	13300	0
352	20230629	124600	51810700	13300	13300	13300	13300	0
353	20230629	124500	51810700	13300	13300	13300	13300	0
354	20230629	124400	51810700	13300	13300	13300	13300	0
355	20230629	124300	51810700	13300	13290	13300	13290	66
356	20230629	124200	50933530	13280	13280	13280	13280	0
357	20230629	124100	50933530	13280	13280	13280	13280	0
358	20230629	124000	50933530	13280	13280	13280	13280	0
359	20230629	123900	50933530	13280	13280	13280	13280	0
360	20230629	123800	50933530	13280	13280	13280	13280	0
361	20230629	123700	50933530	13280	13280	13280	13280	0
362	20230629	123600	50933530	13280	13280	13280	13280	0
363	20230629	123500	50933530	13280	13280	13280	13280	1
364	20230629	123400	50920250	13280	13280	13280	13280	0
365	20230629	123300	50920250	13280	13280	13280	13280	0
366	20230629	123200	50920250	13280	13280	13280	13280	0
367	20230629	123100	50920250	13280	13280	13280	13280	1
368	20230629	123000	50906970	13290	13290	13290	13290	23
369	20230629	122900	50601300	13280	13280	13280	13280	0
370	20230629	122800	50601300	13280	13280	13280	13280	0
371	20230629	122700	50601300	13280	13280	13280	13280	0
372	20230629	122600	50601300	13280	13280	13280	13280	0
373	20230629	122500	50601300	13280	13280	13280	13280	0
374	20230629	122400	50601300	13280	13280	13280	13280	0
375	20230629	122300	50601300	13280	13280	13280	13280	0
376	20230629	122200	50601300	13280	13280	13280	13280	0
377	20230629	122100	50601300	13280	13280	13280	13280	0
378	20230629	122000	50601300	13280	13280	13280	13280	0
379	20230629	121900	50601300	13280	13280	13280	13280	0
380	20230629	121800	50601300	13280	13280	13280	13280	50
381	20230629	121700	49937300	13280	13280	13280	13280	1
382	20230629	121600	49924020	13290	13290	13290	13290	0
383	20230629	121500	49924020	13290	13290	13290	13290	0
384	20230629	121400	49924020	13290	13290	13290	13290	0
385	20230629	121300	49924020	13290	13290	13290	13290	0
386	20230629	121200	49924020	13290	13290	13290	13290	0
387	20230629	121100	49924020	13290	13290	13290	13290	53
388	20230629	121000	49219650	13300	13300	13300	13300	0
389	20230629	120900	49219650	13300	13300	13300	13300	0
390	20230629	120800	49219650	13300	13300	13300	13300	0
391	20230629	120700	49219650	13300	13300	13300	13300	0
392	20230629	120600	49219650	13300	13300	13300	13300	0
393	20230629	120500	49219650	13300	13300	13300	13300	0
394	20230629	120400	49219650	13300	13300	13300	13300	0
395	20230629	120300	49219650	13300	13300	13300	13300	0
396	20230629	120200	49219650	13300	13300	13300	13300	0
397	20230629	120100	49219650	13300	13300	13300	13300	0
398	20230629	120000	49219650	13300	13300	13300	13300	70
399	20230629	115900	48288650	13300	13300	13300	13300	1
400	20230629	115800	48275350	13300	13300	13300	13300	0
401	20230629	115700	48275350	13300	13300	13300	13300	0
402	20230629	115600	48275350	13300	13300	13300	13300	0
403	20230629	115500	48275350	13300	13300	13300	13300	0
404	20230629	115400	48275350	13300	13300	13300	13300	0
405	20230629	115300	48275350	13300	13300	13300	13300	0
406	20230629	115200	48275350	13300	13280	13300	13280	48
407	20230629	115100	47636970	13280	13280	13280	13280	19
408	20230629	115000	47384650	13290	13290	13290	13290	0
409	20230629	114900	47384650	13290	13290	13290	13290	0
410	20230629	114800	47384650	13290	13290	13290	13290	0
411	20230629	114700	47384650	13290	13290	13290	13290	0
412	20230629	114600	47384650	13290	13290	13290	13290	0
413	20230629	114500	47384650	13290	13290	13290	13290	0
414	20230629	114400	47384650	13290	13290	13290	13290	0
415	20230629	114300	47384650	13290	13290	13290	13290	0
416	20230629	114200	47384650	13290	13290	13290	13290	0
417	20230629	114100	47384650	13290	13290	13290	13290	0
418	20230629	114000	47384650	13290	13290	13290	13290	0
419	20230629	113900	47384650	13290	13290	13290	13290	0
420	20230629	113800	47384650	13290	13290	13290	13290	7
421	20230629	113700	47291620	13300	13300	13300	13300	0
422	20230629	113600	47291620	13300	13290	13300	13290	51
423	20230629	113500	46613820	13300	13300	13300	13300	0
424	20230629	113400	46613820	13300	13300	13300	13300	0
425	20230629	113300	46613820	13300	13300	13300	13300	0
426	20230629	113200	46613820	13300	13300	13300	13300	0
427	20230629	113100	46613820	13300	13300	13300	13300	0
428	20230629	113000	46613820	13300	13300	13300	13300	0
429	20230629	112900	46613820	13300	13300	13300	13300	0
430	20230629	112800	46613820	13300	13300	13300	13300	0
431	20230629	112700	46613820	13300	13300	13300	13300	16
432	20230629	112600	46401020	13300	13300	13300	13300	0
433	20230629	112500	46401020	13300	13300	13300	13300	0
434	20230629	112400	46401020	13300	13300	13300	13300	0
435	20230629	112300	46401020	13300	13290	13300	13290	7
436	20230629	112200	46307980	13300	13300	13300	13300	0
437	20230629	112100	46307980	13300	13300	13300	13300	0
438	20230629	112000	46307980	13300	13300	13300	13300	1
439	20230629	111900	46294680	13300	13290	13300	13290	49
440	20230629	111800	45643060	13310	13310	13310	13310	0
441	20230629	111700	45643060	13310	13310	13310	13310	0
442	20230629	111600	45643060	13310	13310	13310	13310	0
443	20230629	111500	45643060	13310	13310	13310	13310	0
444	20230629	111400	45643060	13310	13310	13310	13310	0
445	20230629	111300	45643060	13310	13290	13310	13290	158
446	20230629	111200	43540590	13270	13270	13270	13270	0
447	20230629	111100	43540590	13270	13270	13270	13270	2
448	20230629	111000	43514050	13270	13290	13290	13270	2
449	20230629	110900	43487490	13300	13300	13300	13270	60
450	20230629	110800	42689530	13300	13300	13300	13300	0
451	20230629	110700	42689530	13300	13300	13300	13300	0
452	20230629	110600	42689530	13300	13300	13300	13300	0
453	20230629	110500	42689530	13300	13300	13300	13300	0
454	20230629	110400	42689530	13300	13300	13300	13300	0
455	20230629	110300	42689530	13300	13300	13300	13300	0
456	20230629	110200	42689530	13300	13300	13300	13300	0
457	20230629	110100	42689530	13300	13300	13300	13300	0
458	20230629	110000	42689530	13300	13300	13300	13300	0
459	20230629	105900	42689530	13300	13300	13300	13300	0
460	20230629	105800	42689530	13300	13300	13300	13300	0
461	20230629	105700	42689530	13300	13300	13300	13300	0
462	20230629	105600	42689530	13300	13300	13300	13300	0
463	20230629	105500	42689530	13300	13300	13300	13300	54
464	20230629	105400	41971330	13290	13290	13290	13290	0
465	20230629	105300	41971330	13290	13290	13290	13290	0
466	20230629	105200	41971330	13290	13290	13290	13290	0
467	20230629	105100	41971330	13290	13290	13290	13290	0
468	20230629	105000	41971330	13290	13290	13290	13290	1
469	20230629	104900	41958040	13290	13270	13290	13270	2
470	20230629	104800	41931480	13290	13300	13300	13270	31
471	20230629	104700	41519220	13300	13300	13300	13300	0
472	20230629	104600	41519220	13300	13300	13300	13300	0
473	20230629	104500	41519220	13300	13300	13300	13300	1
474	20230629	104400	41505920	13300	13300	13300	13300	11
475	20230629	104300	41359620	13310	13310	13310	13310	0
476	20230629	104200	41359620	13310	13310	13310	13310	0
477	20230629	104100	41359620	13310	13310	13310	13310	0
478	20230629	104000	41359620	13310	13310	13310	13310	0
479	20230629	103900	41359620	13310	13310	13310	13310	0
480	20230629	103800	41359620	13310	13300	13310	13300	104
481	20230629	103700	39975440	13320	13320	13320	13320	0
482	20230629	103600	39975440	13320	13320	13320	13320	0
483	20230629	103500	39975440	13320	13320	13320	13320	0
484	20230629	103400	39975440	13320	13320	13320	13320	0
485	20230629	103300	39975440	13320	13320	13320	13320	0
486	20230629	103200	39975440	13320	13310	13320	13310	69
487	20230629	103100	39056920	13310	13270	13310	13270	52
488	20230629	103000	38366800	13310	13310	13310	13310	0
489	20230629	102900	38366800	13310	13310	13310	13310	0
490	20230629	102800	38366800	13310	13310	13310	13310	0
491	20230629	102700	38366800	13310	13310	13310	13310	0
492	20230629	102600	38366800	13310	13310	13310	13310	0
493	20230629	102500	38366800	13310	13310	13310	13310	44
494	20230629	102400	37781160	13300	13300	13300	13300	0
495	20230629	102300	37781160	13300	13300	13300	13300	1
496	20230629	102200	37767860	13320	13320	13320	13320	0
497	20230629	102100	37767860	13320	13300	13320	13300	326
498	20230629	102000	33429880	13300	13300	13300	13300	0
499	20230629	101900	33429880	13300	13300	13300	13300	33
500	20230629	101800	32990980	13320	13320	13320	13320	0
501	20230629	101700	32990980	13320	13320	13320	13320	0
502	20230629	101600	32990980	13320	13320	13320	13320	0
503	20230629	101500	32990980	13320	13320	13320	13320	0
504	20230629	101400	32990980	13320	13320	13320	13320	32
505	20230629	101300	32564740	13320	13300	13320	13300	275
506	20230629	101200	28906120	13270	13270	13270	13270	1
507	20230629	101100	28892850	13300	13300	13300	13300	0
508	20230629	101000	28892850	13300	13300	13300	13300	0
509	20230629	100900	28892850	13300	13300	13300	13300	0
510	20230629	100800	28892850	13300	13290	13300	13290	35
511	20230629	100700	28427560	13290	13290	13290	13290	0
512	20230629	100600	28427560	13290	13290	13290	13290	0
513	20230629	100500	28427560	13290	13290	13290	13290	29
514	20230629	100400	28042150	13300	13300	13300	13300	0
515	20230629	100300	28042150	13300	13300	13300	13300	0
516	20230629	100200	28042150	13300	13300	13300	13300	0
517	20230629	100100	28042150	13300	13300	13300	13300	0
518	20230629	100000	28042150	13300	13300	13300	13300	39
519	20230629	095900	27523450	13300	13300	13300	13300	3
520	20230629	095800	27483550	13300	13300	13300	13300	8
521	20230629	095700	27377150	13300	13300	13300	13300	0
522	20230629	095600	27377150	13300	13300	13300	13300	28
523	20230629	095500	27004750	13300	13300	13300	13300	0
524	20230629	095400	27004750	13300	13300	13300	13300	0
525	20230629	095300	27004750	13300	13300	13300	13300	7
526	20230629	095200	26911650	13300	13300	13300	13300	0
527	20230629	095100	26911650	13300	13300	13300	13300	7
528	20230629	095000	26818550	13300	13300	13300	13300	11
529	20230629	094900	26672250	13270	13270	13270	13270	7
530	20230629	094800	26579360	13300	13300	13300	13300	0
531	20230629	094700	26579360	13300	13300	13300	13300	16
532	20230629	094600	26366560	13300	13300	13300	13300	0
533	20230629	094500	26366560	13300	13300	13300	13300	0
534	20230629	094400	26366560	13300	13290	13300	13290	24
535	20230629	094300	26047570	13290	13290	13290	13290	0
536	20230629	094200	26047570	13290	13290	13290	13290	1
537	20230629	094100	26034280	13290	13290	13290	13290	6
538	20230629	094000	25954540	13270	13270	13270	13270	0
539	20230629	093900	25954540	13270	13290	13290	13270	11
540	20230629	093800	25808500	13250	13250	13250	13250	1
541	20230629	093700	25795250	13290	13290	13290	13290	0
542	20230629	093600	25795250	13290	13290	13290	13290	0
543	20230629	093500	25795250	13290	13290	13290	13290	0
544	20230629	093400	25795250	13290	13290	13290	13290	19
545	20230629	093300	25542740	13290	13280	13300	13280	988
546	20230629	093200	12411120	13290	13290	13290	13290	0
547	20230629	093100	12411120	13290	13290	13290	13290	0
548	20230629	093000	12411120	13290	13290	13290	13290	0
549	20230629	092900	12411120	13290	13290	13290	13290	0
550	20230629	092800	12411120	13290	13270	13290	13270	28
551	20230629	092700	12039360	13270	13270	13270	13270	0
552	20230629	092600	12039360	13270	13270	13270	13270	0
553	20230629	092500	12039360	13270	13250	13270	13250	20
554	20230629	092400	11773980	13250	13250	13250	13250	0
555	20230629	092300	11773980	13250	13250	13250	13250	0
556	20230629	092200	11773980	13250	13260	13260	13250	2
557	20230629	092100	11747470	13270	13220	13270	13220	90
558	20230629	092000	10556990	13220	13220	13220	13220	0
559	20230629	091900	10556990	13220	13220	13220	13220	0
560	20230629	091800	10556990	13220	13220	13220	13220	0
561	20230629	091700	10556990	13220	13220	13220	13220	0
562	20230629	091600	10556990	13220	13190	13220	13190	418
563	20230629	091500	5043450	13190	13190	13190	13190	0
564	20230629	091400	5043450	13190	13200	13200	13190	7
565	20230629	091300	4951070	13220	13220	13220	13220	0
566	20230629	091200	4951070	13220	13220	13220	13220	0
567	20230629	091100	4951070	13220	13220	13220	13220	0
568	20230629	091000	4951070	13220	13220	13220	13220	0
569	20230629	090900	4951070	13220	13220	13220	13220	0
570	20230629	090800	4951070	13220	13250	13250	13220	12
571	20230629	090700	4792300	13300	13300	13330	13190	271
572	20230629	090600	1211010	13330	13330	13330	13330	0
573	20230629	090500	1211010	13330	13330	13330	13330	0
574	20230629	090400	1211010	13330	13330	13330	13330	0
575	20230629	090300	1211010	13330	13300	13330	13300	37
576	20230629	090200	718800	13330	13300	13340	13300	21
577	20230629	090100	438900	13300	13300	13300	13300	0
578	20230629	090000	438900	13300	13300	13300	13300	33