KissMeData/053160/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	192100	552237500	9680	9680	9680	9680	131
3	20230629	192000	552237500	9680	9680	9680	9680	0
4	20230629	191900	552237500	9680	9680	9680	9680	0
5	20230629	191800	552237500	9680	9680	9680	9680	0
6	20230629	191700	552237500	9680	9680	9680	9680	0
7	20230629	191600	552237500	9680	9680	9680	9680	0
8	20230629	191500	552237500	9680	9680	9680	9680	0
9	20230629	191400	552237500	9680	9680	9680	9680	0
10	20230629	191300	552237500	9680	9680	9680	9680	0
11	20230629	191200	552237500	9680	9680	9680	9680	0
12	20230629	191100	552237500	9680	9680	9680	9680	0
13	20230629	191000	552237500	9680	9680	9680	9680	0
14	20230629	190900	552237500	9680	9680	9680	9680	0
15	20230629	190800	552237500	9680	9680	9680	9680	0
16	20230629	190700	552237500	9680	9680	9680	9680	0
17	20230629	190600	552237500	9680	9680	9680	9680	0
18	20230629	190500	552237500	9680	9680	9680	9680	0
19	20230629	190400	552237500	9680	9680	9680	9680	0
20	20230629	190300	552237500	9680	9680	9680	9680	0
21	20230629	190200	552237500	9680	9680	9680	9680	0
22	20230629	190100	552237500	9680	9680	9680	9680	0
23	20230629	190000	552237500	9680	9680	9680	9680	0
24	20230629	185900	552237500	9680	9680	9680	9680	0
25	20230629	185800	552237500	9680	9680	9680	9680	0
26	20230629	185700	552237500	9680	9680	9680	9680	0
27	20230629	185600	552237500	9680	9680	9680	9680	0
28	20230629	185500	552237500	9680	9680	9680	9680	0
29	20230629	185400	552237500	9680	9680	9680	9680	0
30	20230629	185300	552237500	9680	9680	9680	9680	0
31	20230629	185200	552237500	9680	9680	9680	9680	0
32	20230629	185100	552237500	9680	9680	9680	9680	131
33	20230629	185000	552237500	9680	9680	9680	9680	0
34	20230629	184900	552237500	9680	9680	9680	9680	0
35	20230629	184800	552237500	9680	9680	9680	9680	0
36	20230629	184700	552237500	9680	9680	9680	9680	0
37	20230629	184600	552237500	9680	9680	9680	9680	0
38	20230629	184500	552237500	9680	9680	9680	9680	0
39	20230629	184400	552237500	9680	9680	9680	9680	0
40	20230629	184300	552237500	9680	9680	9680	9680	0
41	20230629	184200	552237500	9680	9680	9680	9680	0
42	20230629	184100	552237500	9680	9680	9680	9680	0
43	20230629	184000	552237500	9680	9680	9680	9680	0
44	20230629	183900	552237500	9680	9680	9680	9680	0
45	20230629	183800	552237500	9680	9680	9680	9680	0
46	20230629	183700	552237500	9680	9680	9680	9680	0
47	20230629	183600	552237500	9680	9680	9680	9680	0
48	20230629	183500	552237500	9680	9680	9680	9680	0
49	20230629	183400	552237500	9680	9680	9680	9680	0
50	20230629	183300	552237500	9680	9680	9680	9680	0
51	20230629	183200	552237500	9680	9680	9680	9680	0
52	20230629	183100	552237500	9680	9680	9680	9680	0
53	20230629	183000	552237500	9680	9680	9680	9680	0
54	20230629	182900	552237500	9680	9680	9680	9680	0
55	20230629	182800	552237500	9680	9680	9680	9680	0
56	20230629	182700	552237500	9680	9680	9680	9680	0
57	20230629	182600	552237500	9680	9680	9680	9680	0
58	20230629	182500	552237500	9680	9680	9680	9680	0
59	20230629	182400	552237500	9680	9680	9680	9680	0
60	20230629	182300	552237500	9680	9680	9680	9680	0
61	20230629	182200	552237500	9680	9680	9680	9680	0
62	20230629	182100	552237500	9680	9680	9680	9680	131
63	20230629	182000	552237500	9680	9680	9680	9680	0
64	20230629	181900	552237500	9680	9680	9680	9680	0
65	20230629	181800	552237500	9680	9680	9680	9680	0
66	20230629	181700	552237500	9680	9680	9680	9680	0
67	20230629	181600	552237500	9680	9680	9680	9680	0
68	20230629	181500	552237500	9680	9680	9680	9680	0
69	20230629	181400	552237500	9680	9680	9680	9680	0
70	20230629	181300	552237500	9680	9680	9680	9680	0
71	20230629	181200	552237500	9680	9680	9680	9680	0
72	20230629	181100	552237500	9680	9680	9680	9680	0
73	20230629	181000	552237500	9680	9680	9680	9680	0
74	20230629	180900	552237500	9680	9680	9680	9680	0
75	20230629	180800	552237500	9680	9680	9680	9680	0
76	20230629	180700	552237500	9680	9680	9680	9680	0
77	20230629	180600	552237500	9680	9680	9680	9680	0
78	20230629	180500	552237500	9680	9680	9680	9680	0
79	20230629	180400	552237500	9680	9680	9680	9680	0
80	20230629	180300	552237500	9680	9680	9680	9680	0
81	20230629	180200	552237500	9680	9680	9680	9680	0
82	20230629	180100	552237500	9680	9680	9680	9680	0
83	20230629	180000	552237500	9680	9680	9680	9680	0
84	20230629	175900	552237500	9680	9680	9680	9680	0
85	20230629	175800	552237500	9680	9680	9680	9680	0
86	20230629	175700	552237500	9680	9680	9680	9680	0
87	20230629	175600	552237500	9680	9680	9680	9680	0
88	20230629	175500	552237500	9680	9680	9680	9680	0
89	20230629	175400	552237500	9680	9680	9680	9680	0
90	20230629	175300	552237500	9680	9680	9680	9680	0
91	20230629	175200	552237500	9680	9680	9680	9680	0
92	20230629	175100	552237500	9680	9680	9680	9680	131
93	20230629	175000	552237500	9680	9680	9680	9680	0
94	20230629	174900	552237500	9680	9680	9680	9680	0
95	20230629	174800	552237500	9680	9680	9680	9680	0
96	20230629	174700	552237500	9680	9680	9680	9680	0
97	20230629	174600	552237500	9680	9680	9680	9680	0
98	20230629	174500	552237500	9680	9680	9680	9680	0
99	20230629	174400	552237500	9680	9680	9680	9680	0
100	20230629	174300	552237500	9680	9680	9680	9680	0
101	20230629	174200	552237500	9680	9680	9680	9680	0
102	20230629	174100	552237500	9680	9680	9680	9680	0
103	20230629	174000	552237500	9680	9680	9680	9680	0
104	20230629	173900	552237500	9680	9680	9680	9680	0
105	20230629	173800	552237500	9680	9680	9680	9680	0
106	20230629	173700	552237500	9680	9680	9680	9680	0
107	20230629	173600	552237500	9680	9680	9680	9680	0
108	20230629	173500	552237500	9680	9680	9680	9680	0
109	20230629	173400	552237500	9680	9680	9680	9680	0
110	20230629	173300	552237500	9680	9680	9680	9680	0
111	20230629	173200	552237500	9680	9680	9680	9680	0
112	20230629	173100	552237500	9680	9680	9680	9680	0
113	20230629	173000	552237500	9680	9680	9680	9680	0
114	20230629	172900	552237500	9680	9680	9680	9680	0
115	20230629	172800	552237500	9680	9680	9680	9680	0
116	20230629	172700	552237500	9680	9680	9680	9680	0
117	20230629	172600	552237500	9680	9680	9680	9680	0
118	20230629	172500	552237500	9680	9680	9680	9680	0
119	20230629	172400	552237500	9680	9680	9680	9680	0
120	20230629	172300	552237500	9680	9680	9680	9680	0
121	20230629	172200	552237500	9680	9680	9680	9680	0
122	20230629	172100	552237500	9680	9680	9680	9680	131
123	20230629	172000	552237500	9680	9680	9680	9680	0
124	20230629	171900	552237500	9680	9680	9680	9680	0
125	20230629	171800	552237500	9680	9680	9680	9680	0
126	20230629	171700	552237500	9680	9680	9680	9680	0
127	20230629	171600	552237500	9680	9680	9680	9680	0
128	20230629	171500	552237500	9680	9680	9680	9680	0
129	20230629	171400	552237500	9680	9680	9680	9680	0
130	20230629	171300	552237500	9680	9680	9680	9680	0
131	20230629	171200	552237500	9680	9680	9680	9680	0
132	20230629	171100	552237500	9680	9680	9680	9680	0
133	20230629	171000	552237500	9680	9680	9680	9680	0
134	20230629	170900	552237500	9680	9680	9680	9680	0
135	20230629	170800	552237500	9680	9680	9680	9680	0
136	20230629	170700	552237500	9680	9680	9680	9680	0
137	20230629	170600	552237500	9680	9680	9680	9680	0
138	20230629	170500	552237500	9680	9680	9680	9680	0
139	20230629	170400	552237500	9680	9680	9680	9680	0
140	20230629	170300	552237500	9680	9680	9680	9680	0
141	20230629	170200	552237500	9680	9680	9680	9680	0
142	20230629	170100	552237500	9680	9680	9680	9680	0
143	20230629	170000	552237500	9680	9680	9680	9680	0
144	20230629	165900	552237500	9680	9680	9680	9680	0
145	20230629	165800	552237500	9680	9680	9680	9680	0
146	20230629	165700	552237500	9680	9680	9680	9680	0
147	20230629	165600	552237500	9680	9680	9680	9680	0
148	20230629	165500	552237500	9680	9680	9680	9680	0
149	20230629	165400	552237500	9680	9680	9680	9680	0
150	20230629	165300	552237500	9680	9680	9680	9680	0
151	20230629	165200	552237500	9680	9680	9680	9680	0
152	20230629	165100	552237500	9680	9680	9680	9680	131
153	20230629	165000	552237500	9680	9680	9680	9680	0
154	20230629	164900	552237500	9680	9680	9680	9680	0
155	20230629	164800	552237500	9680	9680	9680	9680	0
156	20230629	164700	552237500	9680	9680	9680	9680	0
157	20230629	164600	552237500	9680	9680	9680	9680	0
158	20230629	164500	552237500	9680	9680	9680	9680	0
159	20230629	164400	552237500	9680	9680	9680	9680	0
160	20230629	164300	552237500	9680	9680	9680	9680	0
161	20230629	164200	552237500	9680	9680	9680	9680	0
162	20230629	164100	552237500	9680	9680	9680	9680	0
163	20230629	164000	552237500	9680	9680	9680	9680	0
164	20230629	163900	552237500	9680	9680	9680	9680	0
165	20230629	163800	552237500	9680	9680	9680	9680	0
166	20230629	163700	552237500	9680	9680	9680	9680	0
167	20230629	163600	552237500	9680	9680	9680	9680	0
168	20230629	163500	552237500	9680	9680	9680	9680	0
169	20230629	163400	552237500	9680	9680	9680	9680	0
170	20230629	163300	552237500	9680	9680	9680	9680	0
171	20230629	163200	552237500	9680	9680	9680	9680	0
172	20230629	163100	552237500	9680	9680	9680	9680	0
173	20230629	163000	552237500	9680	9680	9680	9680	0
174	20230629	162900	552237500	9680	9680	9680	9680	0
175	20230629	162800	552237500	9680	9680	9680	9680	0
176	20230629	162700	552237500	9680	9680	9680	9680	0
177	20230629	162600	552237500	9680	9680	9680	9680	0
178	20230629	162500	552237500	9680	9680	9680	9680	0
179	20230629	162400	552237500	9680	9680	9680	9680	0
180	20230629	162300	552237500	9680	9680	9680	9680	0
181	20230629	162200	552237500	9680	9680	9680	9680	0
182	20230629	162100	552237500	9680	9680	9680	9680	131
183	20230629	162000	552237500	9680	9680	9680	9680	0
184	20230629	161900	552237500	9680	9680	9680	9680	0
185	20230629	161800	552237500	9680	9680	9680	9680	0
186	20230629	161700	552237500	9680	9680	9680	9680	0
187	20230629	161600	552237500	9680	9680	9680	9680	0
188	20230629	161500	552237500	9680	9680	9680	9680	0
189	20230629	161400	552237500	9680	9680	9680	9680	0
190	20230629	161300	552237500	9680	9680	9680	9680	0
191	20230629	161200	552237500	9680	9680	9680	9680	0
192	20230629	161100	552237500	9680	9680	9680	9680	0
193	20230629	161000	552237500	9680	9680	9680	9680	0
194	20230629	160900	552237500	9680	9680	9680	9680	0
195	20230629	160800	552237500	9680	9680	9680	9680	0
196	20230629	160700	552237500	9680	9680	9680	9680	0
197	20230629	160600	552237500	9680	9680	9680	9680	0
198	20230629	160500	552237500	9680	9680	9680	9680	0
199	20230629	160400	552237500	9680	9680	9680	9680	0
200	20230629	160300	552237500	9680	9680	9680	9680	0
201	20230629	160200	552237500	9680	9680	9680	9680	0
202	20230629	160100	552237500	9680	9680	9680	9680	0
203	20230629	160000	552237500	9680	9680	9680	9680	0
204	20230629	155900	552237500	9680	9680	9680	9680	0
205	20230629	155800	552237500	9680	9680	9680	9680	0
206	20230629	155700	552237500	9680	9680	9680	9680	0
207	20230629	155600	552237500	9680	9680	9680	9680	0
208	20230629	155500	552237500	9680	9680	9680	9680	0
209	20230629	155400	552237500	9680	9680	9680	9680	0
210	20230629	155300	552237500	9680	9680	9680	9680	0
211	20230629	155200	552237500	9680	9680	9680	9680	0
212	20230629	155100	552237500	9680	9680	9680	9680	131
213	20230629	155000	552237500	9680	9680	9680	9680	0
214	20230629	154900	552237500	9680	9680	9680	9680	0
215	20230629	154800	552237500	9680	9680	9680	9680	0
216	20230629	154700	552237500	9680	9680	9680	9680	0
217	20230629	154600	552237500	9680	9680	9680	9680	0
218	20230629	154500	552237500	9680	9680	9680	9680	0
219	20230629	154400	552237500	9680	9680	9680	9680	0
220	20230629	154300	552237500	9680	9680	9680	9680	0
221	20230629	154200	552237500	9680	9680	9680	9680	0
222	20230629	154100	552237500	9680	9680	9680	9680	0
223	20230629	154000	552237500	9680	9680	9680	9680	0
224	20230629	153900	552237500	9680	9680	9680	9680	0
225	20230629	153800	552237500	9680	9680	9680	9680	0
226	20230629	153700	552237500	9680	9680	9680	9680	0
227	20230629	153600	552237500	9680	9680	9680	9680	0
228	20230629	153500	552237500	9680	9680	9680	9680	0
229	20230629	153400	552237500	9680	9680	9680	9680	0
230	20230629	153300	552237500	9680	9680	9680	9680	0
231	20230629	153200	552237500	9680	9680	9680	9680	0
232	20230629	153100	552237500	9680	9680	9680	9680	0
233	20230629	153000	552237500	9680	9680	9680	9680	131
234	20230629	152900	550969420	9690	9690	9690	9690	0
235	20230629	152800	550969420	9690	9690	9690	9690	0
236	20230629	152700	550969420	9690	9690	9690	9690	0
237	20230629	152600	550969420	9690	9690	9690	9690	0
238	20230629	152500	550969420	9690	9690	9690	9690	0
239	20230629	152400	550969420	9690	9690	9690	9690	0
240	20230629	152300	550969420	9690	9690	9690	9690	0
241	20230629	152200	550969420	9690	9690	9690	9690	0
242	20230629	152100	550969420	9690	9690	9690	9690	0
243	20230629	152000	550969420	9690	9690	9690	9690	0
244	20230629	151900	550969420	9690	9690	9690	9680	121
245	20230629	151800	549797110	9690	9670	9690	9640	58
246	20230629	151700	549236030	9670	9650	9690	9610	348
247	20230629	151600	545879000	9690	9690	9690	9680	589
248	20230629	151500	540176590	9690	9680	9690	9670	10
249	20230629	151400	540079840	9690	9680	9690	9680	41
250	20230629	151300	539682950	9690	9680	9690	9670	183
251	20230629	151200	537911800	9680	9660	9680	9660	68
252	20230629	151100	537254020	9660	9640	9660	9640	638
253	20230629	151000	531091680	9610	9610	9610	9610	2
254	20230629	150900	531072460	9640	9640	9640	9640	0
255	20230629	150800	531072460	9640	9640	9640	9640	2
256	20230629	150700	531053180	9640	9640	9640	9640	0
257	20230629	150600	531053180	9640	9640	9640	9640	1
258	20230629	150500	531043540	9640	9640	9640	9640	0
259	20230629	150400	531043540	9640	9640	9640	9640	0
260	20230629	150300	531043540	9640	9640	9640	9640	0
261	20230629	150200	531043540	9640	9640	9640	9640	0
262	20230629	150100	531043540	9640	9640	9640	9640	0
263	20230629	150000	531043540	9640	9630	9640	9630	2
264	20230629	145900	531024270	9590	9590	9590	9590	0
265	20230629	145800	531024270	9590	9610	9610	9590	22
266	20230629	145700	530813150	9640	9640	9640	9640	0
267	20230629	145600	530813150	9640	9640	9640	9640	0
268	20230629	145500	530813150	9640	9640	9640	9640	0
269	20230629	145400	530813150	9640	9640	9640	9640	0
270	20230629	145300	530813150	9640	9640	9640	9640	0
271	20230629	145200	530813150	9640	9640	9640	9640	1
272	20230629	145100	530803510	9600	9600	9600	9600	290
273	20230629	145000	528019510	9600	9600	9600	9600	7
274	20230629	144900	527952310	9600	9600	9600	9600	0
275	20230629	144800	527952310	9600	9620	9620	9600	14
276	20230629	144700	527817750	9660	9660	9660	9660	0
277	20230629	144600	527817750	9660	9660	9660	9660	0
278	20230629	144500	527817750	9660	9660	9660	9660	0
279	20230629	144400	527817750	9660	9660	9660	9660	0
280	20230629	144300	527817750	9660	9660	9660	9660	0
281	20230629	144200	527817750	9660	9660	9660	9660	1
282	20230629	144100	527808090	9600	9610	9610	9600	350
283	20230629	144000	524447990	9660	9600	9660	9600	4
284	20230629	143900	524409470	9600	9600	9600	9600	0
285	20230629	143800	524409470	9600	9600	9600	9600	1
286	20230629	143700	524399870	9600	9600	9600	9600	1
287	20230629	143600	524390270	9600	9600	9600	9600	53
288	20230629	143500	523881470	9600	9600	9600	9600	0
289	20230629	143400	523881470	9600	9620	9620	9600	34
290	20230629	143300	523554850	9650	9650	9650	9650	0
291	20230629	143200	523554850	9650	9650	9650	9650	0
292	20230629	143100	523554850	9650	9650	9650	9650	0
293	20230629	143000	523554850	9650	9650	9650	9650	0
294	20230629	142900	523554850	9650	9650	9650	9650	0
295	20230629	142800	523554850	9650	9650	9650	9650	0
296	20230629	142700	523554850	9650	9650	9650	9650	0
297	20230629	142600	523554850	9650	9650	9650	9650	200
298	20230629	142500	521624850	9650	9650	9650	9650	0
299	20230629	142400	521624850	9650	9650	9650	9650	0
300	20230629	142300	521624850	9650	9650	9650	9650	0
301	20230629	142200	521624850	9650	9650	9650	9650	0
302	20230629	142100	521624850	9650	9650	9650	9650	0
303	20230629	142000	521624850	9650	9650	9650	9650	0
304	20230629	141900	521624850	9650	9650	9650	9650	0
305	20230629	141800	521624850	9650	9650	9650	9650	0
306	20230629	141700	521624850	9650	9650	9650	9650	0
307	20230629	141600	521624850	9650	9650	9650	9650	0
308	20230629	141500	521624850	9650	9650	9650	9650	2
309	20230629	141400	521605550	9650	9650	9650	9650	28
310	20230629	141300	521335350	9650	9650	9650	9650	0
311	20230629	141200	521335350	9650	9650	9650	9650	0
312	20230629	141100	521335350	9650	9650	9650	9650	0
313	20230629	141000	521335350	9650	9650	9650	9650	0
314	20230629	140900	521335350	9650	9650	9650	9650	0
315	20230629	140800	521335350	9650	9650	9650	9650	0
316	20230629	140700	521335350	9650	9650	9650	9650	1
317	20230629	140600	521325700	9610	9610	9610	9610	0
318	20230629	140500	521325700	9610	9610	9610	9610	0
319	20230629	140400	521325700	9610	9630	9630	9610	4
320	20230629	140300	521287220	9650	9650	9650	9650	0
321	20230629	140200	521287220	9650	9650	9650	9650	1
322	20230629	140100	521277570	9610	9610	9610	9610	0
323	20230629	140000	521277570	9610	9610	9610	9610	0
324	20230629	135900	521277570	9610	9610	9610	9610	0
325	20230629	135800	521277570	9610	9610	9610	9610	1
326	20230629	135700	521267960	9650	9620	9650	9620	10
327	20230629	135600	521171710	9610	9620	9620	9610	9
328	20230629	135500	521085210	9620	9620	9620	9620	9
329	20230629	135400	520998630	9660	9600	9660	9600	182
330	20230629	135300	519250820	9600	9620	9620	9600	222
331	20230629	135200	517116280	9620	9620	9620	9620	86
332	20230629	135100	516288960	9630	9630	9630	9630	0
333	20230629	135000	516288960	9630	9630	9630	9630	0
334	20230629	134900	516288960	9630	9630	9630	9630	125
335	20230629	134800	515085210	9640	9640	9640	9640	0
336	20230629	134700	515085210	9640	9640	9640	9640	0
337	20230629	134600	515085210	9640	9640	9640	9640	0
338	20230629	134500	515085210	9640	9640	9640	9640	0
339	20230629	134400	515085210	9640	9640	9640	9640	53
340	20230629	134300	514574290	9670	9670	9670	9670	0
341	20230629	134200	514574290	9670	9670	9670	9670	0
342	20230629	134100	514574290	9670	9670	9670	9670	0
343	20230629	134000	514574290	9670	9670	9670	9670	0
344	20230629	133900	514574290	9670	9670	9670	9670	0
345	20230629	133800	514574290	9670	9670	9670	9670	0
346	20230629	133700	514574290	9670	9670	9670	9670	0
347	20230629	133600	514574290	9670	9670	9670	9670	24
348	20230629	133500	514342210	9670	9670	9670	9670	0
349	20230629	133400	514342210	9670	9670	9670	9670	1
350	20230629	133300	514332540	9670	9670	9670	9670	0
351	20230629	133200	514332540	9670	9670	9670	9670	0
352	20230629	133100	514332540	9670	9670	9670	9670	0
353	20230629	133000	514332540	9670	9670	9670	9670	0
354	20230629	132900	514332540	9670	9670	9670	9670	0
355	20230629	132800	514332540	9670	9640	9670	9640	11
356	20230629	132700	514226470	9670	9670	9670	9670	0
357	20230629	132600	514226470	9670	9670	9670	9670	0
358	20230629	132500	514226470	9670	9670	9670	9670	0
359	20230629	132400	514226470	9670	9670	9670	9670	0
360	20230629	132300	514226470	9670	9670	9670	9670	0
361	20230629	132200	514226470	9670	9670	9670	9670	0
362	20230629	132100	514226470	9670	9670	9670	9670	0
363	20230629	132000	514226470	9670	9670	9670	9670	0
364	20230629	131900	514226470	9670	9670	9670	9670	0
365	20230629	131800	514226470	9670	9670	9670	9670	0
366	20230629	131700	514226470	9670	9670	9670	9670	0
367	20230629	131600	514226470	9670	9670	9670	9670	0
368	20230629	131500	514226470	9670	9670	9670	9670	0
369	20230629	131400	514226470	9670	9670	9670	9670	0
370	20230629	131300	514226470	9670	9670	9670	9670	0
371	20230629	131200	514226470	9670	9670	9670	9670	0
372	20230629	131100	514226470	9670	9670	9670	9670	0
373	20230629	131000	514226470	9670	9670	9670	9670	0
374	20230629	130900	514226470	9670	9670	9670	9670	0
375	20230629	130800	514226470	9670	9670	9670	9670	0
376	20230629	130700	514226470	9670	9670	9670	9670	0
377	20230629	130600	514226470	9670	9670	9670	9670	0
378	20230629	130500	514226470	9670	9670	9670	9670	0
379	20230629	130400	514226470	9670	9660	9670	9660	6
380	20230629	130300	514168500	9650	9650	9650	9650	0
381	20230629	130200	514168500	9650	9650	9650	9650	0
382	20230629	130100	514168500	9650	9650	9650	9650	30
383	20230629	130000	513879000	9650	9650	9650	9650	0
384	20230629	125900	513879000	9650	9650	9650	9650	0
385	20230629	125800	513879000	9650	9650	9650	9650	0
386	20230629	125700	513879000	9650	9650	9650	9650	0
387	20230629	125600	513879000	9650	9650	9650	9650	0
388	20230629	125500	513879000	9650	9650	9650	9650	10
389	20230629	125400	513782500	9650	9650	9650	9650	0
390	20230629	125300	513782500	9650	9650	9650	9650	1
391	20230629	125200	513772850	9660	9660	9660	9660	0
392	20230629	125100	513772850	9660	9660	9660	9660	0
393	20230629	125000	513772850	9660	9660	9660	9660	0
394	20230629	124900	513772850	9660	9660	9660	9660	0
395	20230629	124800	513772850	9660	9660	9660	9660	1
396	20230629	124700	513763190	9630	9600	9640	9600	65
397	20230629	124600	513139120	9590	9630	9630	9590	935
398	20230629	124500	504163890	9660	9660	9660	9660	0
399	20230629	124400	504163890	9660	9660	9660	9660	0
400	20230629	124300	504163890	9660	9660	9660	9660	1
401	20230629	124200	504154230	9600	9630	9630	9600	255
402	20230629	124100	501705530	9670	9670	9670	9670	0
403	20230629	124000	501705530	9670	9670	9670	9670	0
404	20230629	123900	501705530	9670	9670	9670	9670	0
405	20230629	123800	501705530	9670	9660	9670	9660	2
406	20230629	123700	501686200	9610	9610	9610	9610	0
407	20230629	123600	501686200	9610	9620	9620	9610	30
408	20230629	123500	501397780	9670	9670	9670	9670	0
409	20230629	123400	501397780	9670	9670	9670	9670	0
410	20230629	123300	501397780	9670	9670	9670	9670	5
411	20230629	123200	501349430	9670	9670	9670	9670	0
412	20230629	123100	501349430	9670	9670	9670	9670	0
413	20230629	123000	501349430	9670	9670	9670	9670	0
414	20230629	122900	501349430	9670	9670	9670	9670	0
415	20230629	122800	501349430	9670	9670	9670	9670	0
416	20230629	122700	501349430	9670	9670	9670	9670	0
417	20230629	122600	501349430	9670	9670	9670	9670	0
418	20230629	122500	501349430	9670	9670	9670	9670	0
419	20230629	122400	501349430	9670	9660	9670	9660	3
420	20230629	122300	501320440	9600	9600	9600	9600	0
421	20230629	122200	501320440	9600	9600	9600	9600	170
422	20230629	122100	499688440	9590	9590	9590	9590	0
423	20230629	122000	499688440	9590	9590	9590	9590	0
424	20230629	121900	499688440	9590	9660	9660	9590	481
425	20230629	121800	495067720	9600	9600	9600	9600	0
426	20230629	121700	495067720	9600	9650	9650	9600	300
427	20230629	121600	492184610	9660	9660	9660	9660	1
428	20230629	121500	492174950	9680	9680	9680	9680	0
429	20230629	121400	492174950	9680	9680	9680	9680	0
430	20230629	121300	492174950	9680	9680	9680	9680	0
431	20230629	121200	492174950	9680	9680	9680	9680	0
432	20230629	121100	492174950	9680	9680	9680	9680	0
433	20230629	121000	492174950	9680	9680	9680	9680	0
434	20230629	120900	492174950	9680	9680	9680	9680	0
435	20230629	120800	492174950	9680	9680	9680	9680	0
436	20230629	120700	492174950	9680	9680	9680	9680	0
437	20230629	120600	492174950	9680	9680	9680	9680	0
438	20230629	120500	492174950	9680	9680	9680	9680	0
439	20230629	120400	492174950	9680	9680	9680	9680	0
440	20230629	120300	492174950	9680	9680	9680	9680	0
441	20230629	120200	492174950	9680	9680	9680	9680	0
442	20230629	120100	492174950	9680	9670	9680	9670	18
443	20230629	120000	492000870	9670	9670	9670	9670	1
444	20230629	115900	491991200	9670	9670	9670	9670	0
445	20230629	115800	491991200	9670	9670	9670	9670	0
446	20230629	115700	491991200	9670	9670	9680	9670	3
447	20230629	115600	491962180	9650	9650	9650	9650	52
448	20230629	115500	491460380	9680	9640	9680	9640	2
449	20230629	115400	491441060	9680	9680	9680	9680	0
450	20230629	115300	491441060	9680	9680	9680	9680	0
451	20230629	115200	491441060	9680	9680	9680	9680	0
452	20230629	115100	491441060	9680	9680	9680	9680	0
453	20230629	115000	491441060	9680	9680	9680	9680	0
454	20230629	114900	491441060	9680	9680	9680	9680	0
455	20230629	114800	491441060	9680	9680	9680	9680	0
456	20230629	114700	491441060	9680	9680	9680	9680	0
457	20230629	114600	491441060	9680	9640	9680	9610	54
458	20230629	114500	490921280	9680	9680	9680	9680	40
459	20230629	114400	490534080	9680	9680	9680	9680	0
460	20230629	114300	490534080	9680	9680	9680	9680	0
461	20230629	114200	490534080	9680	9680	9680	9680	0
462	20230629	114100	490534080	9680	9680	9680	9680	0
463	20230629	114000	490534080	9680	9680	9680	9680	0
464	20230629	113900	490534080	9680	9680	9680	9680	2
465	20230629	113800	490514720	9680	9680	9680	9680	321
466	20230629	113700	487407440	9680	9680	9680	9680	0
467	20230629	113600	487407440	9680	9680	9680	9680	0
468	20230629	113500	487407440	9680	9680	9680	9680	0
469	20230629	113400	487407440	9680	9680	9700	9650	9
470	20230629	113300	487320370	9630	9630	9630	9620	20
471	20230629	113200	487127860	9660	9660	9660	9660	0
472	20230629	113100	487127860	9660	9630	9660	9610	493
473	20230629	113000	482386510	9660	9640	9660	9640	4
474	20230629	112900	482347930	9680	9660	9690	9600	1606
475	20230629	112800	466899900	9700	9670	9700	9670	4
476	20230629	112700	466861190	9700	9700	9700	9700	0
477	20230629	112600	466861190	9700	9680	9700	9640	1001
478	20230629	112500	457205860	9720	9710	9720	9670	3054
479	20230629	112400	427648780	9740	9720	9740	9690	234
480	20230629	112300	425379160	9750	9750	9750	9750	0
481	20230629	112200	425379160	9750	9720	9750	9700	1001
482	20230629	112100	415666970	9750	9730	9750	9710	1001
483	20230629	112000	405942900	9750	9730	9750	9720	308
484	20230629	111900	402948560	9730	9740	9740	9730	186
485	20230629	111800	401137950	9750	9770	9780	9750	624
486	20230629	111700	395053200	9800	9790	9800	9770	501
487	20230629	111600	390158340	9800	9820	9820	9800	547
488	20230629	111500	384789590	9820	9820	9850	9800	2535
489	20230629	111400	359918080	9850	9830	9850	9810	383
490	20230629	111300	356160170	9850	9850	9850	9850	258
491	20230629	111200	353618870	9870	9840	9870	9840	1530
492	20230629	111100	338541370	9810	9790	9840	9790	477
493	20230629	111000	333851640	9800	9810	9810	9800	39
494	20230629	110900	333469370	9810	9810	9810	9810	12
495	20230629	110800	333351650	9810	9810	9810	9810	1
496	20230629	110700	333341840	9810	9810	9810	9810	0
497	20230629	110600	333341840	9810	9830	9830	9810	118
498	20230629	110500	332182100	9840	9820	9840	9820	1779
499	20230629	110400	314692710	9820	9760	9820	9760	3221
500	20230629	110300	283156560	9760	9760	9760	9760	0
501	20230629	110200	283156560	9760	9760	9760	9760	0
502	20230629	110100	283156560	9760	9760	9760	9760	0
503	20230629	110000	283156560	9760	9760	9760	9760	0
504	20230629	105900	283156560	9760	9760	9760	9760	0
505	20230629	105800	283156560	9760	9760	9760	9760	0
506	20230629	105700	283156560	9760	9760	9760	9760	130
507	20230629	105600	281887760	9760	9760	9760	9760	0
508	20230629	105500	281887760	9760	9760	9760	9760	0
509	20230629	105400	281887760	9760	9760	9760	9760	0
510	20230629	105300	281887760	9760	9760	9760	9760	0
511	20230629	105200	281887760	9760	9760	9760	9760	0
512	20230629	105100	281887760	9760	9760	9760	9730	40
513	20230629	105000	281498460	9730	9730	9730	9730	3
514	20230629	104900	281469270	9750	9750	9750	9750	0
515	20230629	104800	281469270	9750	9750	9750	9750	1
516	20230629	104700	281459520	9760	9760	9760	9760	0
517	20230629	104600	281459520	9760	9760	9760	9760	0
518	20230629	104500	281459520	9760	9760	9760	9760	88
519	20230629	104400	280600640	9760	9760	9760	9760	4
520	20230629	104300	280561600	9760	9750	9760	9750	107
521	20230629	104200	279517630	9760	9760	9760	9760	0
522	20230629	104100	279517630	9760	9760	9760	9760	0
523	20230629	104000	279517630	9760	9760	9760	9760	0
524	20230629	103900	279517630	9760	9760	9760	9760	0
525	20230629	103800	279517630	9760	9750	9760	9750	161
526	20230629	103700	277947780	9750	9750	9750	9750	51
527	20230629	103600	277450530	9760	9760	9760	9760	0
528	20230629	103500	277450530	9760	9760	9760	9760	0
529	20230629	103400	277450530	9760	9750	9760	9750	113
530	20230629	103300	276348680	9750	9750	9750	9750	0
531	20230629	103200	276348680	9750	9750	9750	9750	0
532	20230629	103100	276348680	9750	9750	9750	9750	0
533	20230629	103000	276348680	9750	9750	9750	9750	0
534	20230629	102900	276348680	9750	9750	9750	9750	20
535	20230629	102800	276153680	9750	9750	9750	9750	0
536	20230629	102700	276153680	9750	9750	9750	9750	0
537	20230629	102600	276153680	9750	9750	9750	9750	1
538	20230629	102500	276143930	9750	9760	9760	9750	21
539	20230629	102400	275939170	9750	9750	9750	9750	20
540	20230629	102300	275744170	9750	9750	9750	9750	0
541	20230629	102200	275744170	9750	9760	9760	9750	23
542	20230629	102100	275519890	9750	9750	9750	9750	0
543	20230629	102000	275519890	9750	9750	9750	9750	20
544	20230629	101900	275324890	9760	9760	9760	9760	0
545	20230629	101800	275324890	9760	9750	9760	9750	148
546	20230629	101700	273880570	9750	9730	9750	9730	377
547	20230629	101600	270210180	9760	9760	9760	9760	0
548	20230629	101500	270210180	9760	9750	9760	9750	3
549	20230629	101400	270180920	9750	9730	9750	9730	391
550	20230629	101300	266376470	9740	9750	9750	9740	178
551	20230629	101200	264642500	9760	9760	9760	9760	0
552	20230629	101100	264642500	9760	9760	9760	9760	0
553	20230629	101000	264642500	9760	9760	9760	9760	0
554	20230629	100900	264642500	9760	9760	9760	9760	0
555	20230629	100800	264642500	9760	9760	9760	9760	0
556	20230629	100700	264642500	9760	9760	9760	9760	0
557	20230629	100600	264642500	9760	9760	9760	9760	0
558	20230629	100500	264642500	9760	9760	9760	9760	2
559	20230629	100400	264622980	9760	9760	9760	9760	0
560	20230629	100300	264622980	9760	9760	9760	9760	49
561	20230629	100200	264144740	9760	9760	9760	9760	0
562	20230629	100100	264144740	9760	9760	9760	9760	0
563	20230629	100000	264144740	9760	9760	9760	9760	1
564	20230629	095900	264134980	9790	9790	9790	9790	0
565	20230629	095800	264134980	9790	9790	9790	9790	0
566	20230629	095700	264134980	9790	9790	9790	9790	0
567	20230629	095600	264134980	9790	9790	9790	9790	0
568	20230629	095500	264134980	9790	9790	9790	9790	0
569	20230629	095400	264134980	9790	9790	9790	9790	0
570	20230629	095300	264134980	9790	9790	9790	9790	67
571	20230629	095200	263479050	9790	9790	9790	9790	33
572	20230629	095100	263155980	9790	9790	9790	9790	0
573	20230629	095000	263155980	9790	9790	9790	9790	0
574	20230629	094900	263155980	9790	9800	9800	9790	71
575	20230629	094800	262460790	9810	9790	9820	9790	3264
576	20230629	094700	230475520	9780	9750	9780	9720	408
577	20230629	094600	226485770	9780	9750	9780	9750	842
578	20230629	094500	218261210	9750	9750	9750	9750	0
579	20230629	094400	218261210	9750	9750	9750	9750	0
580	20230629	094300	218261210	9750	9750	9750	9750	153
581	20230629	094200	216769460	9800	9800	9800	9800	0
582	20230629	094100	216769460	9800	9750	9800	9750	807
583	20230629	094000	208880390	9710	9710	9710	9710	13
584	20230629	093900	208754160	9710	9710	9710	9710	0
585	20230629	093800	208754160	9710	9700	9710	9700	26
586	20230629	093700	208501840	9700	9720	9720	9700	2000
587	20230629	093600	189093170	9710	9730	9730	9710	100
588	20230629	093500	188121390	9770	9720	9770	9720	122
589	20230629	093400	186935500	9710	9710	9710	9710	0
590	20230629	093300	186935500	9710	9710	9710	9710	10
591	20230629	093200	186838400	9730	9740	9740	9730	172
592	20230629	093100	185164420	9740	9740	9740	9740	2
593	20230629	093000	185144940	9710	9710	9770	9710	332
594	20230629	092900	181912100	9710	9720	9720	9710	200
595	20230629	092800	179969360	9720	9750	9750	9720	71
596	20230629	092700	179277710	9740	9740	9740	9740	70
597	20230629	092600	178595910	9790	9750	9790	9750	64
598	20230629	092500	177969590	9740	9710	9740	9710	187
599	20230629	092400	176150770	9670	9670	9670	9670	1
600	20230629	092300	176141100	9670	9670	9670	9670	0
601	20230629	092200	176141100	9670	9670	9670	9670	0
602	20230629	092100	176141100	9670	9670	9670	9670	0
603	20230629	092000	176141100	9670	9670	9670	9670	2
604	20230629	091900	176121760	9670	9690	9690	9670	99
605	20230629	091800	175163030	9690	9690	9690	9690	0
606	20230629	091700	175163030	9690	9700	9700	9690	94
607	20230629	091600	174252150	9710	9700	9710	9700	100
608	20230629	091500	173281650	9680	9730	9730	9680	1592
609	20230629	091400	157842690	9730	9780	9780	9720	108
610	20230629	091300	156789340	9790	9840	9840	9790	1010
611	20230629	091200	146891220	9840	9830	9840	9830	517
612	20230629	091100	141804500	9870	9850	9870	9810	1208
613	20230629	091000	129900680	9850	9780	9850	9780	595
614	20230629	090900	124061870	9780	9780	9780	9780	8
615	20230629	090800	123983630	9780	9770	9780	9750	1357
616	20230629	090700	110719210	9770	9750	9780	9700	2297
617	20230629	090600	88360550	9700	9720	9740	9700	2152
618	20230629	090500	67447030	9660	9680	9730	9660	2332
619	20230629	090400	44790730	9680	9680	9680	9680	0
620	20230629	090300	44790730	9680	9640	9680	9640	737
621	20230629	090200	37670920	9630	9580	9630	9580	349
622	20230629	090100	34322330	9570	9550	9570	9550	1074
623	20230629	090000	24064710	9550	9500	9550	9500	2530