KissMeData/318010/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	203400	41454150	9600	9600	9600	9600	381
3	20230629	203300	41454150	9600	9600	9600	9600	0
4	20230629	203200	41454150	9600	9600	9600	9600	0
5	20230629	203100	41454150	9600	9600	9600	9600	0
6	20230629	203000	41454150	9600	9600	9600	9600	0
7	20230629	202900	41454150	9600	9600	9600	9600	0
8	20230629	202800	41454150	9600	9600	9600	9600	0
9	20230629	202700	41454150	9600	9600	9600	9600	0
10	20230629	202600	41454150	9600	9600	9600	9600	0
11	20230629	202500	41454150	9600	9600	9600	9600	0
12	20230629	202400	41454150	9600	9600	9600	9600	0
13	20230629	202300	41454150	9600	9600	9600	9600	0
14	20230629	202200	41454150	9600	9600	9600	9600	0
15	20230629	202100	41454150	9600	9600	9600	9600	0
16	20230629	202000	41454150	9600	9600	9600	9600	0
17	20230629	201900	41454150	9600	9600	9600	9600	0
18	20230629	201800	41454150	9600	9600	9600	9600	0
19	20230629	201700	41454150	9600	9600	9600	9600	0
20	20230629	201600	41454150	9600	9600	9600	9600	0
21	20230629	201500	41454150	9600	9600	9600	9600	0
22	20230629	201400	41454150	9600	9600	9600	9600	0
23	20230629	201300	41454150	9600	9600	9600	9600	0
24	20230629	201200	41454150	9600	9600	9600	9600	0
25	20230629	201100	41454150	9600	9600	9600	9600	0
26	20230629	201000	41454150	9600	9600	9600	9600	0
27	20230629	200900	41454150	9600	9600	9600	9600	0
28	20230629	200800	41454150	9600	9600	9600	9600	0
29	20230629	200700	41454150	9600	9600	9600	9600	0
30	20230629	200600	41454150	9600	9600	9600	9600	0
31	20230629	200500	41454150	9600	9600	9600	9600	0
32	20230629	200400	41454150	9600	9600	9600	9600	381
33	20230629	200300	41454150	9600	9600	9600	9600	0
34	20230629	200200	41454150	9600	9600	9600	9600	0
35	20230629	200100	41454150	9600	9600	9600	9600	0
36	20230629	200000	41454150	9600	9600	9600	9600	0
37	20230629	195900	41454150	9600	9600	9600	9600	0
38	20230629	195800	41454150	9600	9600	9600	9600	0
39	20230629	195700	41454150	9600	9600	9600	9600	0
40	20230629	195600	41454150	9600	9600	9600	9600	0
41	20230629	195500	41454150	9600	9600	9600	9600	0
42	20230629	195400	41454150	9600	9600	9600	9600	0
43	20230629	195300	41454150	9600	9600	9600	9600	0
44	20230629	195200	41454150	9600	9600	9600	9600	0
45	20230629	195100	41454150	9600	9600	9600	9600	0
46	20230629	195000	41454150	9600	9600	9600	9600	0
47	20230629	194900	41454150	9600	9600	9600	9600	0
48	20230629	194800	41454150	9600	9600	9600	9600	0
49	20230629	194700	41454150	9600	9600	9600	9600	0
50	20230629	194600	41454150	9600	9600	9600	9600	0
51	20230629	194500	41454150	9600	9600	9600	9600	0
52	20230629	194400	41454150	9600	9600	9600	9600	0
53	20230629	194300	41454150	9600	9600	9600	9600	0
54	20230629	194200	41454150	9600	9600	9600	9600	0
55	20230629	194100	41454150	9600	9600	9600	9600	0
56	20230629	194000	41454150	9600	9600	9600	9600	0
57	20230629	193900	41454150	9600	9600	9600	9600	0
58	20230629	193800	41454150	9600	9600	9600	9600	0
59	20230629	193700	41454150	9600	9600	9600	9600	0
60	20230629	193600	41454150	9600	9600	9600	9600	0
61	20230629	193500	41454150	9600	9600	9600	9600	0
62	20230629	193400	41454150	9600	9600	9600	9600	381
63	20230629	193300	41454150	9600	9600	9600	9600	0
64	20230629	193200	41454150	9600	9600	9600	9600	0
65	20230629	193100	41454150	9600	9600	9600	9600	0
66	20230629	193000	41454150	9600	9600	9600	9600	0
67	20230629	192900	41454150	9600	9600	9600	9600	0
68	20230629	192800	41454150	9600	9600	9600	9600	0
69	20230629	192700	41454150	9600	9600	9600	9600	0
70	20230629	192600	41454150	9600	9600	9600	9600	0
71	20230629	192500	41454150	9600	9600	9600	9600	0
72	20230629	192400	41454150	9600	9600	9600	9600	0
73	20230629	192300	41454150	9600	9600	9600	9600	0
74	20230629	192200	41454150	9600	9600	9600	9600	0
75	20230629	192100	41454150	9600	9600	9600	9600	0
76	20230629	192000	41454150	9600	9600	9600	9600	0
77	20230629	191900	41454150	9600	9600	9600	9600	0
78	20230629	191800	41454150	9600	9600	9600	9600	0
79	20230629	191700	41454150	9600	9600	9600	9600	0
80	20230629	191600	41454150	9600	9600	9600	9600	0
81	20230629	191500	41454150	9600	9600	9600	9600	0
82	20230629	191400	41454150	9600	9600	9600	9600	0
83	20230629	191300	41454150	9600	9600	9600	9600	0
84	20230629	191200	41454150	9600	9600	9600	9600	0
85	20230629	191100	41454150	9600	9600	9600	9600	0
86	20230629	191000	41454150	9600	9600	9600	9600	0
87	20230629	190900	41454150	9600	9600	9600	9600	0
88	20230629	190800	41454150	9600	9600	9600	9600	0
89	20230629	190700	41454150	9600	9600	9600	9600	0
90	20230629	190600	41454150	9600	9600	9600	9600	0
91	20230629	190500	41454150	9600	9600	9600	9600	0
92	20230629	190400	41454150	9600	9600	9600	9600	381
93	20230629	190300	41454150	9600	9600	9600	9600	0
94	20230629	190200	41454150	9600	9600	9600	9600	0
95	20230629	190100	41454150	9600	9600	9600	9600	0
96	20230629	190000	41454150	9600	9600	9600	9600	0
97	20230629	185900	41454150	9600	9600	9600	9600	0
98	20230629	185800	41454150	9600	9600	9600	9600	0
99	20230629	185700	41454150	9600	9600	9600	9600	0
100	20230629	185600	41454150	9600	9600	9600	9600	0
101	20230629	185500	41454150	9600	9600	9600	9600	0
102	20230629	185400	41454150	9600	9600	9600	9600	0
103	20230629	185300	41454150	9600	9600	9600	9600	0
104	20230629	185200	41454150	9600	9600	9600	9600	0
105	20230629	185100	41454150	9600	9600	9600	9600	0
106	20230629	185000	41454150	9600	9600	9600	9600	0
107	20230629	184900	41454150	9600	9600	9600	9600	0
108	20230629	184800	41454150	9600	9600	9600	9600	0
109	20230629	184700	41454150	9600	9600	9600	9600	0
110	20230629	184600	41454150	9600	9600	9600	9600	0
111	20230629	184500	41454150	9600	9600	9600	9600	0
112	20230629	184400	41454150	9600	9600	9600	9600	0
113	20230629	184300	41454150	9600	9600	9600	9600	0
114	20230629	184200	41454150	9600	9600	9600	9600	0
115	20230629	184100	41454150	9600	9600	9600	9600	0
116	20230629	184000	41454150	9600	9600	9600	9600	0
117	20230629	183900	41454150	9600	9600	9600	9600	0
118	20230629	183800	41454150	9600	9600	9600	9600	0
119	20230629	183700	41454150	9600	9600	9600	9600	0
120	20230629	183600	41454150	9600	9600	9600	9600	0
121	20230629	183500	41454150	9600	9600	9600	9600	0
122	20230629	183400	41454150	9600	9600	9600	9600	381
123	20230629	183300	41454150	9600	9600	9600	9600	0
124	20230629	183200	41454150	9600	9600	9600	9600	0
125	20230629	183100	41454150	9600	9600	9600	9600	0
126	20230629	183000	41454150	9600	9600	9600	9600	0
127	20230629	182900	41454150	9600	9600	9600	9600	0
128	20230629	182800	41454150	9600	9600	9600	9600	0
129	20230629	182700	41454150	9600	9600	9600	9600	0
130	20230629	182600	41454150	9600	9600	9600	9600	0
131	20230629	182500	41454150	9600	9600	9600	9600	0
132	20230629	182400	41454150	9600	9600	9600	9600	0
133	20230629	182300	41454150	9600	9600	9600	9600	0
134	20230629	182200	41454150	9600	9600	9600	9600	0
135	20230629	182100	41454150	9600	9600	9600	9600	0
136	20230629	182000	41454150	9600	9600	9600	9600	0
137	20230629	181900	41454150	9600	9600	9600	9600	0
138	20230629	181800	41454150	9600	9600	9600	9600	0
139	20230629	181700	41454150	9600	9600	9600	9600	0
140	20230629	181600	41454150	9600	9600	9600	9600	0
141	20230629	181500	41454150	9600	9600	9600	9600	0
142	20230629	181400	41454150	9600	9600	9600	9600	0
143	20230629	181300	41454150	9600	9600	9600	9600	0
144	20230629	181200	41454150	9600	9600	9600	9600	0
145	20230629	181100	41454150	9600	9600	9600	9600	0
146	20230629	181000	41454150	9600	9600	9600	9600	0
147	20230629	180900	41454150	9600	9600	9600	9600	0
148	20230629	180800	41454150	9600	9600	9600	9600	0
149	20230629	180700	41454150	9600	9600	9600	9600	0
150	20230629	180600	41454150	9600	9600	9600	9600	0
151	20230629	180500	41454150	9600	9600	9600	9600	0
152	20230629	180400	41454150	9600	9600	9600	9600	381
153	20230629	180300	41454150	9600	9600	9600	9600	0
154	20230629	180200	41454150	9600	9600	9600	9600	0
155	20230629	180100	41454150	9600	9600	9600	9600	0
156	20230629	180000	41454150	9600	9600	9600	9600	0
157	20230629	175900	41454150	9600	9600	9600	9600	0
158	20230629	175800	41454150	9600	9600	9600	9600	0
159	20230629	175700	41454150	9600	9600	9600	9600	0
160	20230629	175600	41454150	9600	9600	9600	9600	0
161	20230629	175500	41454150	9600	9600	9600	9600	0
162	20230629	175400	41454150	9600	9600	9600	9600	0
163	20230629	175300	41454150	9600	9600	9600	9600	0
164	20230629	175200	41454150	9600	9600	9600	9600	0
165	20230629	175100	41454150	9600	9600	9600	9600	0
166	20230629	175000	41454150	9600	9600	9600	9600	0
167	20230629	174900	41454150	9600	9600	9600	9600	0
168	20230629	174800	41454150	9600	9600	9600	9600	0
169	20230629	174700	41454150	9600	9600	9600	9600	0
170	20230629	174600	41454150	9600	9600	9600	9600	0
171	20230629	174500	41454150	9600	9600	9600	9600	0
172	20230629	174400	41454150	9600	9600	9600	9600	0
173	20230629	174300	41454150	9600	9600	9600	9600	0
174	20230629	174200	41454150	9600	9600	9600	9600	0
175	20230629	174100	41454150	9600	9600	9600	9600	0
176	20230629	174000	41454150	9600	9600	9600	9600	0
177	20230629	173900	41454150	9600	9600	9600	9600	0
178	20230629	173800	41454150	9600	9600	9600	9600	0
179	20230629	173700	41454150	9600	9600	9600	9600	0
180	20230629	173600	41454150	9600	9600	9600	9600	0
181	20230629	173500	41454150	9600	9600	9600	9600	0
182	20230629	173400	41454150	9600	9600	9600	9600	381
183	20230629	173300	41454150	9600	9600	9600	9600	0
184	20230629	173200	41454150	9600	9600	9600	9600	0
185	20230629	173100	41454150	9600	9600	9600	9600	0
186	20230629	173000	41454150	9600	9600	9600	9600	0
187	20230629	172900	41454150	9600	9600	9600	9600	0
188	20230629	172800	41454150	9600	9600	9600	9600	0
189	20230629	172700	41454150	9600	9600	9600	9600	0
190	20230629	172600	41454150	9600	9600	9600	9600	0
191	20230629	172500	41454150	9600	9600	9600	9600	0
192	20230629	172400	41454150	9600	9600	9600	9600	0
193	20230629	172300	41454150	9600	9600	9600	9600	0
194	20230629	172200	41454150	9600	9600	9600	9600	0
195	20230629	172100	41454150	9600	9600	9600	9600	0
196	20230629	172000	41454150	9600	9600	9600	9600	0
197	20230629	171900	41454150	9600	9600	9600	9600	0
198	20230629	171800	41454150	9600	9600	9600	9600	0
199	20230629	171700	41454150	9600	9600	9600	9600	0
200	20230629	171600	41454150	9600	9600	9600	9600	0
201	20230629	171500	41454150	9600	9600	9600	9600	0
202	20230629	171400	41454150	9600	9600	9600	9600	0
203	20230629	171300	41454150	9600	9600	9600	9600	0
204	20230629	171200	41454150	9600	9600	9600	9600	0
205	20230629	171100	41454150	9600	9600	9600	9600	0
206	20230629	171000	41454150	9600	9600	9600	9600	0
207	20230629	170900	41454150	9600	9600	9600	9600	0
208	20230629	170800	41454150	9600	9600	9600	9600	0
209	20230629	170700	41454150	9600	9600	9600	9600	0
210	20230629	170600	41454150	9600	9600	9600	9600	0
211	20230629	170500	41454150	9600	9600	9600	9600	0
212	20230629	170400	41454150	9600	9600	9600	9600	381
213	20230629	170300	41454150	9600	9600	9600	9600	0
214	20230629	170200	41454150	9600	9600	9600	9600	0
215	20230629	170100	41454150	9600	9600	9600	9600	0
216	20230629	170000	41454150	9600	9600	9600	9600	0
217	20230629	165900	41454150	9600	9600	9600	9600	0
218	20230629	165800	41454150	9600	9600	9600	9600	0
219	20230629	165700	41454150	9600	9600	9600	9600	0
220	20230629	165600	41454150	9600	9600	9600	9600	0
221	20230629	165500	41454150	9600	9600	9600	9600	0
222	20230629	165400	41454150	9600	9600	9600	9600	0
223	20230629	165300	41454150	9600	9600	9600	9600	0
224	20230629	165200	41454150	9600	9600	9600	9600	0
225	20230629	165100	41454150	9600	9600	9600	9600	0
226	20230629	165000	41454150	9600	9600	9600	9600	0
227	20230629	164900	41454150	9600	9600	9600	9600	0
228	20230629	164800	41454150	9600	9600	9600	9600	0
229	20230629	164700	41454150	9600	9600	9600	9600	0
230	20230629	164600	41454150	9600	9600	9600	9600	0
231	20230629	164500	41454150	9600	9600	9600	9600	0
232	20230629	164400	41454150	9600	9600	9600	9600	0
233	20230629	164300	41454150	9600	9600	9600	9600	0
234	20230629	164200	41454150	9600	9600	9600	9600	0
235	20230629	164100	41454150	9600	9600	9600	9600	0
236	20230629	164000	41454150	9600	9600	9600	9600	0
237	20230629	163900	41454150	9600	9600	9600	9600	0
238	20230629	163800	41454150	9600	9600	9600	9600	0
239	20230629	163700	41454150	9600	9600	9600	9600	0
240	20230629	163600	41454150	9600	9600	9600	9600	0
241	20230629	163500	41454150	9600	9600	9600	9600	0
242	20230629	163400	41454150	9600	9600	9600	9600	381
243	20230629	163300	41454150	9600	9600	9600	9600	0
244	20230629	163200	41454150	9600	9600	9600	9600	0
245	20230629	163100	41454150	9600	9600	9600	9600	0
246	20230629	163000	41454150	9600	9600	9600	9600	0
247	20230629	162900	41454150	9600	9600	9600	9600	0
248	20230629	162800	41454150	9600	9600	9600	9600	0
249	20230629	162700	41454150	9600	9600	9600	9600	0
250	20230629	162600	41454150	9600	9600	9600	9600	0
251	20230629	162500	41454150	9600	9600	9600	9600	0
252	20230629	162400	41454150	9600	9600	9600	9600	0
253	20230629	162300	41454150	9600	9600	9600	9600	0
254	20230629	162200	41454150	9600	9600	9600	9600	0
255	20230629	162100	41454150	9600	9600	9600	9600	0
256	20230629	162000	41454150	9600	9600	9600	9600	0
257	20230629	161900	41454150	9600	9600	9600	9600	0
258	20230629	161800	41454150	9600	9600	9600	9600	0
259	20230629	161700	41454150	9600	9600	9600	9600	0
260	20230629	161600	41454150	9600	9600	9600	9600	0
261	20230629	161500	41454150	9600	9600	9600	9600	0
262	20230629	161400	41454150	9600	9600	9600	9600	0
263	20230629	161300	41454150	9600	9600	9600	9600	0
264	20230629	161200	41454150	9600	9600	9600	9600	0
265	20230629	161100	41454150	9600	9600	9600	9600	0
266	20230629	161000	41454150	9600	9600	9600	9600	0
267	20230629	160900	41454150	9600	9600	9600	9600	0
268	20230629	160800	41454150	9600	9600	9600	9600	0
269	20230629	160700	41454150	9600	9600	9600	9600	0
270	20230629	160600	41454150	9600	9600	9600	9600	0
271	20230629	160500	41454150	9600	9600	9600	9600	0
272	20230629	160400	41454150	9600	9600	9600	9600	381
273	20230629	160300	41454150	9600	9600	9600	9600	0
274	20230629	160200	41454150	9600	9600	9600	9600	0
275	20230629	160100	41454150	9600	9600	9600	9600	0
276	20230629	160000	41454150	9600	9600	9600	9600	0
277	20230629	155900	41454150	9600	9600	9600	9600	0
278	20230629	155800	41454150	9600	9600	9600	9600	0
279	20230629	155700	41454150	9600	9600	9600	9600	0
280	20230629	155600	41454150	9600	9600	9600	9600	0
281	20230629	155500	41454150	9600	9600	9600	9600	0
282	20230629	155400	41454150	9600	9600	9600	9600	0
283	20230629	155300	41454150	9600	9600	9600	9600	0
284	20230629	155200	41454150	9600	9600	9600	9600	0
285	20230629	155100	41454150	9600	9600	9600	9600	0
286	20230629	155000	41454150	9600	9600	9600	9600	0
287	20230629	154900	41454150	9600	9600	9600	9600	0
288	20230629	154800	41454150	9600	9600	9600	9600	0
289	20230629	154700	41454150	9600	9600	9600	9600	0
290	20230629	154600	41454150	9600	9600	9600	9600	0
291	20230629	154500	41454150	9600	9600	9600	9600	0
292	20230629	154400	41454150	9600	9600	9600	9600	0
293	20230629	154300	41454150	9600	9600	9600	9600	0
294	20230629	154200	41454150	9600	9600	9600	9600	0
295	20230629	154100	41454150	9600	9600	9600	9600	0
296	20230629	154000	41454150	9600	9600	9600	9600	0
297	20230629	153900	41454150	9600	9600	9600	9600	0
298	20230629	153800	41454150	9600	9600	9600	9600	0
299	20230629	153700	41454150	9600	9600	9600	9600	0
300	20230629	153600	41454150	9600	9600	9600	9600	0
301	20230629	153500	41454150	9600	9600	9600	9600	0
302	20230629	153400	41454150	9600	9600	9600	9600	381
303	20230629	153300	41454150	9600	9600	9600	9600	0
304	20230629	153200	41454150	9600	9600	9600	9600	0
305	20230629	153100	41454150	9600	9600	9600	9600	0
306	20230629	153000	41454150	9600	9600	9600	9600	381
307	20230629	152900	37796550	9590	9590	9590	9590	0
308	20230629	152800	37796550	9590	9590	9590	9590	0
309	20230629	152700	37796550	9590	9590	9590	9590	0
310	20230629	152600	37796550	9590	9590	9590	9590	0
311	20230629	152500	37796550	9590	9590	9590	9590	0
312	20230629	152400	37796550	9590	9590	9590	9590	0
313	20230629	152300	37796550	9590	9590	9590	9590	0
314	20230629	152200	37796550	9590	9590	9590	9590	0
315	20230629	152100	37796550	9590	9590	9590	9590	0
316	20230629	152000	37796550	9590	9590	9590	9590	0
317	20230629	151900	37796550	9590	9590	9600	9590	20
318	20230629	151800	37604730	9570	9530	9570	9490	244
319	20230629	151700	35280350	9570	9570	9570	9570	7
320	20230629	151600	35213360	9570	9570	9570	9570	0
321	20230629	151500	35213360	9570	9570	9570	9570	0
322	20230629	151400	35213360	9570	9570	9570	9570	0
323	20230629	151300	35213360	9570	9570	9570	9570	0
324	20230629	151200	35213360	9570	9570	9570	9570	0
325	20230629	151100	35213360	9570	9570	9570	9570	0
326	20230629	151000	35213360	9570	9570	9570	9570	40
327	20230629	150900	34830560	9570	9570	9570	9570	0
328	20230629	150800	34830560	9570	9570	9570	9570	0
329	20230629	150700	34830560	9570	9570	9570	9570	0
330	20230629	150600	34830560	9570	9570	9570	9570	0
331	20230629	150500	34830560	9570	9570	9570	9570	0
332	20230629	150400	34830560	9570	9570	9570	9570	0
333	20230629	150300	34830560	9570	9570	9570	9570	0
334	20230629	150200	34830560	9570	9570	9570	9570	0
335	20230629	150100	34830560	9570	9570	9570	9570	0
336	20230629	150000	34830560	9570	9570	9570	9570	0
337	20230629	145900	34830560	9570	9570	9570	9570	3
338	20230629	145800	34801850	9580	9580	9580	9580	0
339	20230629	145700	34801850	9580	9580	9580	9580	0
340	20230629	145600	34801850	9580	9580	9580	9580	0
341	20230629	145500	34801850	9580	9570	9580	9570	44
342	20230629	145400	34380740	9570	9560	9570	9560	297
343	20230629	145300	31539460	9560	9560	9560	9560	2
344	20230629	145200	31520340	9540	9540	9540	9540	0
345	20230629	145100	31520340	9540	9540	9540	9540	0
346	20230629	145000	31520340	9540	9540	9540	9540	1
347	20230629	144900	31510800	9560	9550	9560	9550	4
348	20230629	144800	31472570	9500	9500	9500	9500	0
349	20230629	144700	31472570	9500	9500	9500	9500	0
350	20230629	144600	31472570	9500	9560	9560	9500	14
351	20230629	144500	31339390	9500	9510	9510	9500	78
352	20230629	144400	30598360	9500	9500	9500	9500	0
353	20230629	144300	30598360	9500	9500	9500	9500	0
354	20230629	144200	30598360	9500	9520	9520	9500	100
355	20230629	144100	29647940	9560	9560	9560	9560	0
356	20230629	144000	29647940	9560	9560	9560	9560	0
357	20230629	143900	29647940	9560	9560	9560	9560	500
358	20230629	143800	24867940	9500	9500	9500	9500	0
359	20230629	143700	24867940	9500	9500	9500	9500	0
360	20230629	143600	24867940	9500	9500	9500	9500	227
361	20230629	143500	22711440	9490	9520	9520	9490	51
362	20230629	143400	22227100	9570	9570	9570	9570	0
363	20230629	143300	22227100	9570	9570	9570	9570	0
364	20230629	143200	22227100	9570	9570	9570	9570	0
365	20230629	143100	22227100	9570	9570	9570	9570	0
366	20230629	143000	22227100	9570	9570	9570	9570	0
367	20230629	142900	22227100	9570	9570	9570	9570	1
368	20230629	142800	22217530	9570	9570	9570	9570	0
369	20230629	142700	22217530	9570	9570	9570	9570	0
370	20230629	142600	22217530	9570	9570	9570	9570	0
371	20230629	142500	22217530	9570	9570	9570	9570	0
372	20230629	142400	22217530	9570	9570	9570	9570	0
373	20230629	142300	22217530	9570	9570	9570	9570	0
374	20230629	142200	22217530	9570	9570	9570	9570	0
375	20230629	142100	22217530	9570	9570	9570	9570	3
376	20230629	142000	22188820	9530	9530	9530	9530	1
377	20230629	141900	22179290	9540	9540	9540	9540	0
378	20230629	141800	22179290	9540	9540	9540	9540	230
379	20230629	141700	19985090	9540	9540	9540	9540	0
380	20230629	141600	19985090	9540	9540	9540	9540	3
381	20230629	141500	19956470	9570	9570	9570	9570	0
382	20230629	141400	19956470	9570	9570	9570	9570	0
383	20230629	141300	19956470	9570	9570	9570	9570	0
384	20230629	141200	19956470	9570	9570	9570	9570	3
385	20230629	141100	19927760	9560	9530	9570	9530	18
386	20230629	141000	19755750	9570	9500	9570	9500	103
387	20230629	140900	18776440	9560	9560	9560	9560	0
388	20230629	140800	18776440	9560	9560	9560	9560	0
389	20230629	140700	18776440	9560	9560	9560	9560	0
390	20230629	140600	18776440	9560	9560	9560	9560	0
391	20230629	140500	18776440	9560	9560	9560	9560	0
392	20230629	140400	18776440	9560	9560	9560	9560	0
393	20230629	140300	18776440	9560	9560	9560	9560	0
394	20230629	140200	18776440	9560	9560	9560	9560	0
395	20230629	140100	18776440	9560	9560	9560	9560	0
396	20230629	140000	18776440	9560	9560	9560	9560	0
397	20230629	135900	18776440	9560	9560	9560	9560	0
398	20230629	135800	18776440	9560	9560	9560	9560	0
399	20230629	135700	18776440	9560	9560	9560	9560	0
400	20230629	135600	18776440	9560	9560	9560	9560	2
401	20230629	135500	18757320	9560	9560	9560	9560	5
402	20230629	135400	18709520	9560	9560	9560	9560	0
403	20230629	135300	18709520	9560	9560	9560	9560	0
404	20230629	135200	18709520	9560	9560	9560	9560	0
405	20230629	135100	18709520	9560	9560	9560	9560	3
406	20230629	135000	18680840	9570	9570	9570	9570	0
407	20230629	134900	18680840	9570	9570	9570	9570	0
408	20230629	134800	18680840	9570	9570	9570	9570	0
409	20230629	134700	18680840	9570	9570	9570	9570	0
410	20230629	134600	18680840	9570	9570	9570	9570	0
411	20230629	134500	18680840	9570	9570	9570	9570	0
412	20230629	134400	18680840	9570	9570	9570	9570	0
413	20230629	134300	18680840	9570	9570	9570	9570	0
414	20230629	134200	18680840	9570	9570	9570	9570	0
415	20230629	134100	18680840	9570	9570	9570	9570	0
416	20230629	134000	18680840	9570	9570	9570	9570	0
417	20230629	133900	18680840	9570	9570	9570	9570	0
418	20230629	133800	18680840	9570	9570	9570	9570	0
419	20230629	133700	18680840	9570	9570	9570	9570	11
420	20230629	133600	18575570	9500	9500	9500	9500	0
421	20230629	133500	18575570	9500	9500	9500	9500	0
422	20230629	133400	18575570	9500	9500	9500	9500	0
423	20230629	133300	18575570	9500	9500	9500	9500	0
424	20230629	133200	18575570	9500	9500	9500	9500	0
425	20230629	133100	18575570	9500	9520	9520	9500	16
426	20230629	133000	18423410	9520	9520	9520	9520	0
427	20230629	132900	18423410	9520	9520	9520	9520	0
428	20230629	132800	18423410	9520	9520	9520	9520	0
429	20230629	132700	18423410	9520	9520	9520	9520	0
430	20230629	132600	18423410	9520	9520	9520	9520	5
431	20230629	132500	18375810	9570	9570	9570	9570	0
432	20230629	132400	18375810	9570	9570	9570	9570	0
433	20230629	132300	18375810	9570	9570	9570	9570	0
434	20230629	132200	18375810	9570	9570	9570	9570	0
435	20230629	132100	18375810	9570	9570	9570	9570	0
436	20230629	132000	18375810	9570	9570	9570	9570	0
437	20230629	131900	18375810	9570	9570	9570	9570	0
438	20230629	131800	18375810	9570	9570	9570	9570	0
439	20230629	131700	18375810	9570	9570	9570	9570	0
440	20230629	131600	18375810	9570	9570	9570	9570	0
441	20230629	131500	18375810	9570	9570	9570	9570	0
442	20230629	131400	18375810	9570	9570	9570	9570	1
443	20230629	131300	18366240	9530	9530	9530	9530	2
444	20230629	131200	18347180	9530	9530	9530	9530	33
445	20230629	131100	18032690	9530	9530	9530	9530	0
446	20230629	131000	18032690	9530	9530	9530	9530	0
447	20230629	130900	18032690	9530	9530	9530	9530	0
448	20230629	130800	18032690	9530	9530	9530	9530	0
449	20230629	130700	18032690	9530	9530	9530	9530	0
450	20230629	130600	18032690	9530	9530	9530	9530	0
451	20230629	130500	18032690	9530	9530	9530	9530	0
452	20230629	130400	18032690	9530	9530	9530	9530	0
453	20230629	130300	18032690	9530	9530	9530	9530	0
454	20230629	130200	18032690	9530	9530	9530	9530	0
455	20230629	130100	18032690	9530	9530	9530	9530	0
456	20230629	130000	18032690	9530	9530	9530	9530	0
457	20230629	125900	18032690	9530	9530	9530	9530	0
458	20230629	125800	18032690	9530	9530	9530	9530	0
459	20230629	125700	18032690	9530	9530	9530	9530	0
460	20230629	125600	18032690	9530	9530	9530	9530	0
461	20230629	125500	18032690	9530	9530	9530	9530	5
462	20230629	125400	17985040	9600	9600	9600	9600	0
463	20230629	125300	17985040	9600	9600	9600	9600	0
464	20230629	125200	17985040	9600	9600	9600	9600	0
465	20230629	125100	17985040	9600	9600	9600	9600	0
466	20230629	125000	17985040	9600	9600	9600	9600	0
467	20230629	124900	17985040	9600	9600	9600	9600	0
468	20230629	124800	17985040	9600	9600	9600	9600	0
469	20230629	124700	17985040	9600	9600	9600	9600	0
470	20230629	124600	17985040	9600	9600	9600	9600	0
471	20230629	124500	17985040	9600	9600	9600	9600	0
472	20230629	124400	17985040	9600	9600	9600	9600	0
473	20230629	124300	17985040	9600	9600	9600	9600	0
474	20230629	124200	17985040	9600	9600	9600	9600	0
475	20230629	124100	17985040	9600	9600	9600	9600	0
476	20230629	124000	17985040	9600	9600	9600	9600	0
477	20230629	123900	17985040	9600	9600	9600	9600	0
478	20230629	123800	17985040	9600	9600	9600	9600	0
479	20230629	123700	17985040	9600	9600	9600	9600	0
480	20230629	123600	17985040	9600	9600	9600	9600	0
481	20230629	123500	17985040	9600	9600	9600	9600	0
482	20230629	123400	17985040	9600	9600	9600	9600	0
483	20230629	123300	17985040	9600	9600	9600	9600	0
484	20230629	123200	17985040	9600	9600	9600	9600	0
485	20230629	123100	17985040	9600	9600	9600	9600	0
486	20230629	123000	17985040	9600	9600	9600	9600	0
487	20230629	122900	17985040	9600	9600	9600	9600	5
488	20230629	122800	17937040	9600	9600	9600	9600	0
489	20230629	122700	17937040	9600	9600	9600	9600	0
490	20230629	122600	17937040	9600	9600	9600	9600	0
491	20230629	122500	17937040	9600	9600	9600	9600	1
492	20230629	122400	17927440	9600	9600	9600	9600	0
493	20230629	122300	17927440	9600	9600	9600	9600	0
494	20230629	122200	17927440	9600	9600	9600	9600	1
495	20230629	122100	17917840	9520	9520	9520	9520	0
496	20230629	122000	17917840	9520	9520	9520	9520	0
497	20230629	121900	17917840	9520	9520	9520	9520	0
498	20230629	121800	17917840	9520	9520	9520	9520	0
499	20230629	121700	17917840	9520	9520	9520	9520	0
500	20230629	121600	17917840	9520	9520	9520	9520	0
501	20230629	121500	17917840	9520	9520	9520	9520	6
502	20230629	121400	17860720	9610	9610	9610	9610	0
503	20230629	121300	17860720	9610	9610	9610	9610	0
504	20230629	121200	17860720	9610	9610	9610	9610	0
505	20230629	121100	17860720	9610	9610	9610	9610	4
506	20230629	121000	17822280	9620	9610	9620	9610	2
507	20230629	120900	17803050	9610	9600	9610	9600	14
508	20230629	120800	17668640	9600	9600	9600	9600	1
509	20230629	120700	17659040	9580	9570	9580	9570	600
510	20230629	120600	11911200	9570	9570	9570	9570	0
511	20230629	120500	11911200	9570	9570	9570	9570	0
512	20230629	120400	11911200	9570	9570	9570	9570	0
513	20230629	120300	11911200	9570	9570	9570	9570	0
514	20230629	120200	11911200	9570	9570	9570	9570	0
515	20230629	120100	11911200	9570	9570	9570	9570	0
516	20230629	120000	11911200	9570	9570	9570	9570	0
517	20230629	115900	11911200	9570	9570	9570	9570	1
518	20230629	115800	11901630	9570	9570	9570	9570	0
519	20230629	115700	11901630	9570	9570	9570	9570	0
520	20230629	115600	11901630	9570	9570	9570	9570	1
521	20230629	115500	11892060	9520	9520	9520	9520	5
522	20230629	115400	11844460	9510	9510	9510	9510	0
523	20230629	115300	11844460	9510	9510	9510	9510	0
524	20230629	115200	11844460	9510	9510	9510	9510	0
525	20230629	115100	11844460	9510	9510	9510	9510	0
526	20230629	115000	11844460	9510	9510	9510	9510	0
527	20230629	114900	11844460	9510	9510	9510	9510	0
528	20230629	114800	11844460	9510	9510	9510	9510	0
529	20230629	114700	11844460	9510	9510	9510	9510	39
530	20230629	114600	11473570	9510	9510	9510	9510	0
531	20230629	114500	11473570	9510	9510	9510	9510	0
532	20230629	114400	11473570	9510	9510	9510	9510	0
533	20230629	114300	11473570	9510	9510	9510	9510	0
534	20230629	114200	11473570	9510	9510	9510	9510	0
535	20230629	114100	11473570	9510	9510	9510	9510	0
536	20230629	114000	11473570	9510	9510	9510	9510	0
537	20230629	113900	11473570	9510	9510	9510	9510	0
538	20230629	113800	11473570	9510	9510	9510	9510	0
539	20230629	113700	11473570	9510	9510	9510	9510	0
540	20230629	113600	11473570	9510	9510	9510	9510	2
541	20230629	113500	11454550	9510	9510	9510	9510	0
542	20230629	113400	11454550	9510	9510	9510	9510	0
543	20230629	113300	11454550	9510	9510	9510	9510	0
544	20230629	113200	11454550	9510	9510	9510	9510	10
545	20230629	113100	11359450	9500	9500	9500	9500	0
546	20230629	113000	11359450	9500	9500	9500	9500	0
547	20230629	112900	11359450	9500	9500	9500	9500	0
548	20230629	112800	11359450	9500	9500	9500	9500	0
549	20230629	112700	11359450	9500	9500	9500	9500	0
550	20230629	112600	11359450	9500	9500	9500	9500	0
551	20230629	112500	11359450	9500	9500	9500	9500	0
552	20230629	112400	11359450	9500	9500	9500	9500	0
553	20230629	112300	11359450	9500	9500	9500	9500	0
554	20230629	112200	11359450	9500	9500	9500	9500	0
555	20230629	112100	11359450	9500	9500	9500	9500	0
556	20230629	112000	11359450	9500	9500	9500	9500	96
557	20230629	111900	10447450	9500	9500	9500	9500	0
558	20230629	111800	10447450	9500	9500	9500	9500	0
559	20230629	111700	10447450	9500	9500	9500	9500	0
560	20230629	111600	10447450	9500	9500	9500	9500	0
561	20230629	111500	10447450	9500	9500	9500	9500	0
562	20230629	111400	10447450	9500	9500	9500	9500	0
563	20230629	111300	10447450	9500	9500	9500	9500	0
564	20230629	111200	10447450	9500	9500	9500	9500	0
565	20230629	111100	10447450	9500	9550	9550	9500	700
566	20230629	111000	3782860	9570	9570	9570	9570	0
567	20230629	110900	3782860	9570	9570	9570	9570	0
568	20230629	110800	3782860	9570	9570	9570	9570	0
569	20230629	110700	3782860	9570	9570	9570	9570	0
570	20230629	110600	3782860	9570	9570	9570	9570	0
571	20230629	110500	3782860	9570	9570	9570	9570	0
572	20230629	110400	3782860	9570	9570	9570	9570	0
573	20230629	110300	3782860	9570	9570	9570	9570	0
574	20230629	110200	3782860	9570	9570	9570	9570	0
575	20230629	110100	3782860	9570	9570	9570	9570	0
576	20230629	110000	3782860	9570	9570	9570	9570	0
577	20230629	105900	3782860	9570	9570	9570	9570	0
578	20230629	105800	3782860	9570	9570	9570	9570	0
579	20230629	105700	3782860	9570	9570	9570	9570	0
580	20230629	105600	3782860	9570	9570	9570	9570	0
581	20230629	105500	3782860	9570	9570	9570	9570	0
582	20230629	105400	3782860	9570	9570	9570	9570	0
583	20230629	105300	3782860	9570	9500	9570	9500	5
584	20230629	105200	3735220	9500	9500	9500	9500	0
585	20230629	105100	3735220	9500	9500	9500	9500	0
586	20230629	105000	3735220	9500	9500	9500	9500	2
587	20230629	104900	3716220	9450	9450	9450	9450	0
588	20230629	104800	3716220	9450	9450	9450	9450	0
589	20230629	104700	3716220	9450	9450	9450	9450	0
590	20230629	104600	3716220	9450	9450	9450	9450	0
591	20230629	104500	3716220	9450	9450	9450	9450	0
592	20230629	104400	3716220	9450	9450	9450	9450	0
593	20230629	104300	3716220	9450	9450	9450	9450	0
594	20230629	104200	3716220	9450	9450	9450	9450	0
595	20230629	104100	3716220	9450	9450	9450	9450	0
596	20230629	104000	3716220	9450	9470	9470	9450	20
597	20230629	103900	3527190	9500	9500	9500	9500	0
598	20230629	103800	3527190	9500	9500	9500	9500	0
599	20230629	103700	3527190	9500	9500	9500	9500	8
600	20230629	103600	3451190	9500	9500	9500	9500	0
601	20230629	103500	3451190	9500	9500	9500	9500	0
602	20230629	103400	3451190	9500	9500	9500	9500	0
603	20230629	103300	3451190	9500	9500	9500	9500	0
604	20230629	103200	3451190	9500	9500	9500	9500	0
605	20230629	103100	3451190	9500	9500	9500	9500	0
606	20230629	103000	3451190	9500	9500	9500	9500	0
607	20230629	102900	3451190	9500	9500	9500	9500	0
608	20230629	102800	3451190	9500	9500	9500	9500	0
609	20230629	102700	3451190	9500	9500	9500	9500	0
610	20230629	102600	3451190	9500	9500	9500	9500	0
611	20230629	102500	3451190	9500	9500	9500	9500	0
612	20230629	102400	3451190	9500	9500	9500	9500	32
613	20230629	102300	3147190	9500	9490	9500	9450	42
614	20230629	102200	2749710	9500	9510	9510	9500	12
615	20230629	102100	2635650	9520	9520	9520	9520	3
616	20230629	102000	2607090	9530	9530	9530	9530	0
617	20230629	101900	2607090	9530	9530	9530	9530	0
618	20230629	101800	2607090	9530	9530	9530	9530	0
619	20230629	101700	2607090	9530	9530	9530	9530	1
620	20230629	101600	2597560	9530	9530	9530	9530	0
621	20230629	101500	2597560	9530	9530	9530	9530	0
622	20230629	101400	2597560	9530	9530	9530	9530	0
623	20230629	101300	2597560	9530	9530	9530	9530	3
624	20230629	101200	2568970	9550	9550	9550	9550	0
625	20230629	101100	2568970	9550	9550	9550	9550	0
626	20230629	101000	2568970	9550	9550	9550	9550	0
627	20230629	100900	2568970	9550	9550	9550	9550	3
628	20230629	100800	2540320	9550	9550	9550	9550	0
629	20230629	100700	2540320	9550	9550	9550	9550	1
630	20230629	100600	2530770	9550	9550	9550	9550	0
631	20230629	100500	2530770	9550	9540	9550	9540	22
632	20230629	100400	2320680	9550	9550	9550	9550	0
633	20230629	100300	2320680	9550	9550	9550	9550	0
634	20230629	100200	2320680	9550	9550	9550	9550	0
635	20230629	100100	2320680	9550	9560	9560	9550	3
636	20230629	100000	2292020	9580	9580	9580	9580	0
637	20230629	095900	2292020	9580	9580	9580	9580	0
638	20230629	095800	2292020	9580	9580	9580	9580	0
639	20230629	095700	2292020	9580	9580	9580	9580	0
640	20230629	095600	2292020	9580	9560	9580	9560	3
641	20230629	095500	2263300	9560	9560	9560	9560	0
642	20230629	095400	2263300	9560	9560	9560	9560	0
643	20230629	095300	2263300	9560	9540	9560	9510	104
644	20230629	095200	1269190	9570	9570	9570	9570	0
645	20230629	095100	1269190	9570	9570	9570	9570	0
646	20230629	095000	1269190	9570	9570	9570	9570	0
647	20230629	094900	1269190	9570	9570	9570	9570	0
648	20230629	094800	1269190	9570	9570	9570	9570	5
649	20230629	094700	1221340	9580	9570	9580	9570	4
650	20230629	094600	1183030	9580	9580	9580	9580	0
651	20230629	094500	1183030	9580	9580	9580	9580	0
652	20230629	094400	1183030	9580	9580	9580	9580	0
653	20230629	094300	1183030	9580	9580	9580	9580	0
654	20230629	094200	1183030	9580	9580	9580	9580	0
655	20230629	094100	1183030	9580	9580	9580	9580	0
656	20230629	094000	1183030	9580	9580	9580	9580	0
657	20230629	093900	1183030	9580	9580	9580	9580	0
658	20230629	093800	1183030	9580	9580	9580	9580	0
659	20230629	093700	1183030	9580	9580	9580	9580	0
660	20230629	093600	1183030	9580	9580	9580	9580	0
661	20230629	093500	1183030	9580	9580	9580	9580	0
662	20230629	093400	1183030	9580	9580	9580	9580	1
663	20230629	093300	1173450	9580	9580	9580	9580	0
664	20230629	093200	1173450	9580	9580	9580	9580	0
665	20230629	093100	1173450	9580	9580	9580	9580	2
666	20230629	093000	1154290	9480	9480	9480	9480	0
667	20230629	092900	1154290	9480	9480	9480	9480	0
668	20230629	092800	1154290	9480	9580	9580	9480	81
669	20230629	092700	382830	9580	9580	9580	9580	0
670	20230629	092600	382830	9580	9580	9580	9580	0
671	20230629	092500	382830	9580	9580	9580	9580	0
672	20230629	092400	382830	9580	9580	9580	9580	0
673	20230629	092300	382830	9580	9580	9580	9580	0
674	20230629	092200	382830	9580	9580	9580	9580	0
675	20230629	092100	382830	9580	9580	9580	9580	1
676	20230629	092000	373250	9580	9580	9580	9580	0
677	20230629	091900	373250	9580	9580	9580	9580	0
678	20230629	091800	373250	9580	9570	9580	9570	20
679	20230629	091700	181830	9570	9570	9570	9570	0
680	20230629	091600	181830	9570	9570	9570	9570	0
681	20230629	091500	181830	9570	9570	9570	9570	0
682	20230629	091400	181830	9570	9570	9570	9570	0
683	20230629	091300	181830	9570	9570	9570	9570	0
684	20230629	091200	181830	9570	9570	9570	9570	1
685	20230629	091100	172260	9570	9570	9570	9570	0
686	20230629	091000	172260	9570	9570	9570	9570	0
687	20230629	090900	172260	9570	9570	9570	9570	0
688	20230629	090800	172260	9570	9570	9570	9570	0
689	20230629	090700	172260	9570	9570	9570	9570	0
690	20230629	090600	172260	9570	9570	9570	9570	0
691	20230629	090500	172260	9570	9570	9570	9570	0
692	20230629	090400	172260	9570	9570	9570	9570	0
693	20230629	090300	172260	9570	9570	9570	9570	0
694	20230629	090200	172260	9570	9570	9570	9570	0
695	20230629	090100	172260	9570	9570	9570	9570	0
696	20230629	090000	172260	9570	9570	9570	9570	18