KissMeData/448740/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	205600	102421170	9780	9780	9780	9780	1
3	20230628	205500	102421170	9780	9780	9780	9780	0
4	20230628	205400	102421170	9780	9780	9780	9780	0
5	20230628	205300	102421170	9780	9780	9780	9780	0
6	20230628	205200	102421170	9780	9780	9780	9780	0
7	20230628	205100	102421170	9780	9780	9780	9780	0
8	20230628	205000	102421170	9780	9780	9780	9780	0
9	20230628	204900	102421170	9780	9780	9780	9780	0
10	20230628	204800	102421170	9780	9780	9780	9780	0
11	20230628	204700	102421170	9780	9780	9780	9780	0
12	20230628	204600	102421170	9780	9780	9780	9780	0
13	20230628	204500	102421170	9780	9780	9780	9780	0
14	20230628	204400	102421170	9780	9780	9780	9780	0
15	20230628	204300	102421170	9780	9780	9780	9780	0
16	20230628	204200	102421170	9780	9780	9780	9780	0
17	20230628	204100	102421170	9780	9780	9780	9780	0
18	20230628	204000	102421170	9780	9780	9780	9780	0
19	20230628	203900	102421170	9780	9780	9780	9780	0
20	20230628	203800	102421170	9780	9780	9780	9780	0
21	20230628	203700	102421170	9780	9780	9780	9780	0
22	20230628	203600	102421170	9780	9780	9780	9780	0
23	20230628	203500	102421170	9780	9780	9780	9780	0
24	20230628	203400	102421170	9780	9780	9780	9780	0
25	20230628	203300	102421170	9780	9780	9780	9780	0
26	20230628	203200	102421170	9780	9780	9780	9780	0
27	20230628	203100	102421170	9780	9780	9780	9780	0
28	20230628	203000	102421170	9780	9780	9780	9780	0
29	20230628	202900	102421170	9780	9780	9780	9780	0
30	20230628	202800	102421170	9780	9780	9780	9780	0
31	20230628	202700	102421170	9780	9780	9780	9780	0
32	20230628	202600	102421170	9780	9780	9780	9780	1
33	20230628	202500	102421170	9780	9780	9780	9780	0
34	20230628	202400	102421170	9780	9780	9780	9780	0
35	20230628	202300	102421170	9780	9780	9780	9780	0
36	20230628	202200	102421170	9780	9780	9780	9780	0
37	20230628	202100	102421170	9780	9780	9780	9780	0
38	20230628	202000	102421170	9780	9780	9780	9780	0
39	20230628	201900	102421170	9780	9780	9780	9780	0
40	20230628	201800	102421170	9780	9780	9780	9780	0
41	20230628	201700	102421170	9780	9780	9780	9780	0
42	20230628	201600	102421170	9780	9780	9780	9780	0
43	20230628	201500	102421170	9780	9780	9780	9780	0
44	20230628	201400	102421170	9780	9780	9780	9780	0
45	20230628	201300	102421170	9780	9780	9780	9780	0
46	20230628	201200	102421170	9780	9780	9780	9780	0
47	20230628	201100	102421170	9780	9780	9780	9780	0
48	20230628	201000	102421170	9780	9780	9780	9780	0
49	20230628	200900	102421170	9780	9780	9780	9780	0
50	20230628	200800	102421170	9780	9780	9780	9780	0
51	20230628	200700	102421170	9780	9780	9780	9780	0
52	20230628	200600	102421170	9780	9780	9780	9780	0
53	20230628	200500	102421170	9780	9780	9780	9780	0
54	20230628	200400	102421170	9780	9780	9780	9780	0
55	20230628	200300	102421170	9780	9780	9780	9780	0
56	20230628	200200	102421170	9780	9780	9780	9780	0
57	20230628	200100	102421170	9780	9780	9780	9780	0
58	20230628	200000	102421170	9780	9780	9780	9780	0
59	20230628	195900	102421170	9780	9780	9780	9780	0
60	20230628	195800	102421170	9780	9780	9780	9780	0
61	20230628	195700	102421170	9780	9780	9780	9780	0
62	20230628	195600	102421170	9780	9780	9780	9780	1
63	20230628	195500	102421170	9780	9780	9780	9780	0
64	20230628	195400	102421170	9780	9780	9780	9780	0
65	20230628	195300	102421170	9780	9780	9780	9780	0
66	20230628	195200	102421170	9780	9780	9780	9780	0
67	20230628	195100	102421170	9780	9780	9780	9780	0
68	20230628	195000	102421170	9780	9780	9780	9780	0
69	20230628	194900	102421170	9780	9780	9780	9780	0
70	20230628	194800	102421170	9780	9780	9780	9780	0
71	20230628	194700	102421170	9780	9780	9780	9780	0
72	20230628	194600	102421170	9780	9780	9780	9780	0
73	20230628	194500	102421170	9780	9780	9780	9780	0
74	20230628	194400	102421170	9780	9780	9780	9780	0
75	20230628	194300	102421170	9780	9780	9780	9780	0
76	20230628	194200	102421170	9780	9780	9780	9780	0
77	20230628	194100	102421170	9780	9780	9780	9780	0
78	20230628	194000	102421170	9780	9780	9780	9780	0
79	20230628	193900	102421170	9780	9780	9780	9780	0
80	20230628	193800	102421170	9780	9780	9780	9780	0
81	20230628	193700	102421170	9780	9780	9780	9780	0
82	20230628	193600	102421170	9780	9780	9780	9780	0
83	20230628	193500	102421170	9780	9780	9780	9780	0
84	20230628	193400	102421170	9780	9780	9780	9780	0
85	20230628	193300	102421170	9780	9780	9780	9780	0
86	20230628	193200	102421170	9780	9780	9780	9780	0
87	20230628	193100	102421170	9780	9780	9780	9780	0
88	20230628	193000	102421170	9780	9780	9780	9780	0
89	20230628	192900	102421170	9780	9780	9780	9780	0
90	20230628	192800	102421170	9780	9780	9780	9780	0
91	20230628	192700	102421170	9780	9780	9780	9780	0
92	20230628	192600	102421170	9780	9780	9780	9780	1
93	20230628	192500	102421170	9780	9780	9780	9780	0
94	20230628	192400	102421170	9780	9780	9780	9780	0
95	20230628	192300	102421170	9780	9780	9780	9780	0
96	20230628	192200	102421170	9780	9780	9780	9780	0
97	20230628	192100	102421170	9780	9780	9780	9780	0
98	20230628	192000	102421170	9780	9780	9780	9780	0
99	20230628	191900	102421170	9780	9780	9780	9780	0
100	20230628	191800	102421170	9780	9780	9780	9780	0
101	20230628	191700	102421170	9780	9780	9780	9780	0
102	20230628	191600	102421170	9780	9780	9780	9780	0
103	20230628	191500	102421170	9780	9780	9780	9780	0
104	20230628	191400	102421170	9780	9780	9780	9780	0
105	20230628	191300	102421170	9780	9780	9780	9780	0
106	20230628	191200	102421170	9780	9780	9780	9780	0
107	20230628	191100	102421170	9780	9780	9780	9780	0
108	20230628	191000	102421170	9780	9780	9780	9780	0
109	20230628	190900	102421170	9780	9780	9780	9780	0
110	20230628	190800	102421170	9780	9780	9780	9780	0
111	20230628	190700	102421170	9780	9780	9780	9780	0
112	20230628	190600	102421170	9780	9780	9780	9780	0
113	20230628	190500	102421170	9780	9780	9780	9780	0
114	20230628	190400	102421170	9780	9780	9780	9780	0
115	20230628	190300	102421170	9780	9780	9780	9780	0
116	20230628	190200	102421170	9780	9780	9780	9780	0
117	20230628	190100	102421170	9780	9780	9780	9780	0
118	20230628	190000	102421170	9780	9780	9780	9780	0
119	20230628	185900	102421170	9780	9780	9780	9780	0
120	20230628	185800	102421170	9780	9780	9780	9780	0
121	20230628	185700	102421170	9780	9780	9780	9780	0
122	20230628	185600	102421170	9780	9780	9780	9780	1
123	20230628	185500	102421170	9780	9780	9780	9780	0
124	20230628	185400	102421170	9780	9780	9780	9780	0
125	20230628	185300	102421170	9780	9780	9780	9780	0
126	20230628	185200	102421170	9780	9780	9780	9780	0
127	20230628	185100	102421170	9780	9780	9780	9780	0
128	20230628	185000	102421170	9780	9780	9780	9780	0
129	20230628	184900	102421170	9780	9780	9780	9780	0
130	20230628	184800	102421170	9780	9780	9780	9780	0
131	20230628	184700	102421170	9780	9780	9780	9780	0
132	20230628	184600	102421170	9780	9780	9780	9780	0
133	20230628	184500	102421170	9780	9780	9780	9780	0
134	20230628	184400	102421170	9780	9780	9780	9780	0
135	20230628	184300	102421170	9780	9780	9780	9780	0
136	20230628	184200	102421170	9780	9780	9780	9780	0
137	20230628	184100	102421170	9780	9780	9780	9780	0
138	20230628	184000	102421170	9780	9780	9780	9780	0
139	20230628	183900	102421170	9780	9780	9780	9780	0
140	20230628	183800	102421170	9780	9780	9780	9780	0
141	20230628	183700	102421170	9780	9780	9780	9780	0
142	20230628	183600	102421170	9780	9780	9780	9780	0
143	20230628	183500	102421170	9780	9780	9780	9780	0
144	20230628	183400	102421170	9780	9780	9780	9780	0
145	20230628	183300	102421170	9780	9780	9780	9780	0
146	20230628	183200	102421170	9780	9780	9780	9780	0
147	20230628	183100	102421170	9780	9780	9780	9780	0
148	20230628	183000	102421170	9780	9780	9780	9780	0
149	20230628	182900	102421170	9780	9780	9780	9780	0
150	20230628	182800	102421170	9780	9780	9780	9780	0
151	20230628	182700	102421170	9780	9780	9780	9780	0
152	20230628	182600	102421170	9780	9780	9780	9780	1
153	20230628	182500	102421170	9780	9780	9780	9780	0
154	20230628	182400	102421170	9780	9780	9780	9780	0
155	20230628	182300	102421170	9780	9780	9780	9780	0
156	20230628	182200	102421170	9780	9780	9780	9780	0
157	20230628	182100	102421170	9780	9780	9780	9780	0
158	20230628	182000	102421170	9780	9780	9780	9780	0
159	20230628	181900	102421170	9780	9780	9780	9780	0
160	20230628	181800	102421170	9780	9780	9780	9780	0
161	20230628	181700	102421170	9780	9780	9780	9780	0
162	20230628	181600	102421170	9780	9780	9780	9780	0
163	20230628	181500	102421170	9780	9780	9780	9780	0
164	20230628	181400	102421170	9780	9780	9780	9780	0
165	20230628	181300	102421170	9780	9780	9780	9780	0
166	20230628	181200	102421170	9780	9780	9780	9780	0
167	20230628	181100	102421170	9780	9780	9780	9780	0
168	20230628	181000	102421170	9780	9780	9780	9780	0
169	20230628	180900	102421170	9780	9780	9780	9780	0
170	20230628	180800	102421170	9780	9780	9780	9780	0
171	20230628	180700	102421170	9780	9780	9780	9780	0
172	20230628	180600	102421170	9780	9780	9780	9780	0
173	20230628	180500	102421170	9780	9780	9780	9780	0
174	20230628	180400	102421170	9780	9780	9780	9780	0
175	20230628	180300	102421170	9780	9780	9780	9780	0
176	20230628	180200	102421170	9780	9780	9780	9780	0
177	20230628	180100	102421170	9780	9780	9780	9780	0
178	20230628	180000	102421170	9780	9780	9780	9780	0
179	20230628	175900	102421170	9780	9780	9780	9780	0
180	20230628	175800	102421170	9780	9780	9780	9780	0
181	20230628	175700	102421170	9780	9780	9780	9780	0
182	20230628	175600	102421170	9780	9780	9780	9780	1
183	20230628	175500	102421170	9780	9780	9780	9780	0
184	20230628	175400	102421170	9780	9780	9780	9780	0
185	20230628	175300	102421170	9780	9780	9780	9780	0
186	20230628	175200	102421170	9780	9780	9780	9780	0
187	20230628	175100	102421170	9780	9780	9780	9780	0
188	20230628	175000	102421170	9780	9780	9780	9780	0
189	20230628	174900	102421170	9780	9780	9780	9780	0
190	20230628	174800	102421170	9780	9780	9780	9780	0
191	20230628	174700	102421170	9780	9780	9780	9780	0
192	20230628	174600	102421170	9780	9780	9780	9780	0
193	20230628	174500	102421170	9780	9780	9780	9780	0
194	20230628	174400	102421170	9780	9780	9780	9780	0
195	20230628	174300	102421170	9780	9780	9780	9780	0
196	20230628	174200	102421170	9780	9780	9780	9780	0
197	20230628	174100	102421170	9780	9780	9780	9780	0
198	20230628	174000	102421170	9780	9780	9780	9780	0
199	20230628	173900	102421170	9780	9780	9780	9780	0
200	20230628	173800	102421170	9780	9780	9780	9780	0
201	20230628	173700	102421170	9780	9780	9780	9780	0
202	20230628	173600	102421170	9780	9780	9780	9780	0
203	20230628	173500	102421170	9780	9780	9780	9780	0
204	20230628	173400	102421170	9780	9780	9780	9780	0
205	20230628	173300	102421170	9780	9780	9780	9780	0
206	20230628	173200	102421170	9780	9780	9780	9780	0
207	20230628	173100	102421170	9780	9780	9780	9780	0
208	20230628	173000	102421170	9780	9780	9780	9780	0
209	20230628	172900	102421170	9780	9780	9780	9780	0
210	20230628	172800	102421170	9780	9780	9780	9780	0
211	20230628	172700	102421170	9780	9780	9780	9780	0
212	20230628	172600	102421170	9780	9780	9780	9780	1
213	20230628	172500	102421170	9780	9780	9780	9780	0
214	20230628	172400	102421170	9780	9780	9780	9780	0
215	20230628	172300	102421170	9780	9780	9780	9780	0
216	20230628	172200	102421170	9780	9780	9780	9780	0
217	20230628	172100	102421170	9780	9780	9780	9780	0
218	20230628	172000	102421170	9780	9780	9780	9780	0
219	20230628	171900	102421170	9780	9780	9780	9780	0
220	20230628	171800	102421170	9780	9780	9780	9780	0
221	20230628	171700	102421170	9780	9780	9780	9780	0
222	20230628	171600	102421170	9780	9780	9780	9780	0
223	20230628	171500	102421170	9780	9780	9780	9780	0
224	20230628	171400	102421170	9780	9780	9780	9780	0
225	20230628	171300	102421170	9780	9780	9780	9780	0
226	20230628	171200	102421170	9780	9780	9780	9780	0
227	20230628	171100	102421170	9780	9780	9780	9780	0
228	20230628	171000	102421170	9780	9780	9780	9780	0
229	20230628	170900	102421170	9780	9780	9780	9780	0
230	20230628	170800	102421170	9780	9780	9780	9780	0
231	20230628	170700	102421170	9780	9780	9780	9780	0
232	20230628	170600	102421170	9780	9780	9780	9780	0
233	20230628	170500	102421170	9780	9780	9780	9780	0
234	20230628	170400	102421170	9780	9780	9780	9780	0
235	20230628	170300	102421170	9780	9780	9780	9780	0
236	20230628	170200	102421170	9780	9780	9780	9780	0
237	20230628	170100	102421170	9780	9780	9780	9780	0
238	20230628	170000	102421170	9780	9780	9780	9780	0
239	20230628	165900	102421170	9780	9780	9780	9780	0
240	20230628	165800	102421170	9780	9780	9780	9780	0
241	20230628	165700	102421170	9780	9780	9780	9780	0
242	20230628	165600	102421170	9780	9780	9780	9780	1
243	20230628	165500	102421170	9780	9780	9780	9780	0
244	20230628	165400	102421170	9780	9780	9780	9780	0
245	20230628	165300	102421170	9780	9780	9780	9780	0
246	20230628	165200	102421170	9780	9780	9780	9780	0
247	20230628	165100	102421170	9780	9780	9780	9780	0
248	20230628	165000	102421170	9780	9780	9780	9780	0
249	20230628	164900	102421170	9780	9780	9780	9780	0
250	20230628	164800	102421170	9780	9780	9780	9780	0
251	20230628	164700	102421170	9780	9780	9780	9780	0
252	20230628	164600	102421170	9780	9780	9780	9780	0
253	20230628	164500	102421170	9780	9780	9780	9780	0
254	20230628	164400	102421170	9780	9780	9780	9780	0
255	20230628	164300	102421170	9780	9780	9780	9780	0
256	20230628	164200	102421170	9780	9780	9780	9780	0
257	20230628	164100	102421170	9780	9780	9780	9780	0
258	20230628	164000	102421170	9780	9780	9780	9780	0
259	20230628	163900	102421170	9780	9780	9780	9780	0
260	20230628	163800	102421170	9780	9780	9780	9780	0
261	20230628	163700	102421170	9780	9780	9780	9780	0
262	20230628	163600	102421170	9780	9780	9780	9780	0
263	20230628	163500	102421170	9780	9780	9780	9780	0
264	20230628	163400	102421170	9780	9780	9780	9780	0
265	20230628	163300	102421170	9780	9780	9780	9780	0
266	20230628	163200	102421170	9780	9780	9780	9780	0
267	20230628	163100	102421170	9780	9780	9780	9780	0
268	20230628	163000	102421170	9780	9780	9780	9780	0
269	20230628	162900	102421170	9780	9780	9780	9780	0
270	20230628	162800	102421170	9780	9780	9780	9780	0
271	20230628	162700	102421170	9780	9780	9780	9780	0
272	20230628	162600	102421170	9780	9780	9780	9780	1
273	20230628	162500	102421170	9780	9780	9780	9780	0
274	20230628	162400	102421170	9780	9780	9780	9780	0
275	20230628	162300	102421170	9780	9780	9780	9780	0
276	20230628	162200	102421170	9780	9780	9780	9780	0
277	20230628	162100	102421170	9780	9780	9780	9780	0
278	20230628	162000	102421170	9780	9780	9780	9780	0
279	20230628	161900	102421170	9780	9780	9780	9780	0
280	20230628	161800	102421170	9780	9780	9780	9780	0
281	20230628	161700	102421170	9780	9780	9780	9780	0
282	20230628	161600	102421170	9780	9780	9780	9780	0
283	20230628	161500	102421170	9780	9780	9780	9780	0
284	20230628	161400	102421170	9780	9780	9780	9780	0
285	20230628	161300	102421170	9780	9780	9780	9780	0
286	20230628	161200	102421170	9780	9780	9780	9780	0
287	20230628	161100	102421170	9780	9780	9780	9780	0
288	20230628	161000	102421170	9780	9780	9780	9780	0
289	20230628	160900	102421170	9780	9780	9780	9780	0
290	20230628	160800	102421170	9780	9780	9780	9780	0
291	20230628	160700	102421170	9780	9780	9780	9780	0
292	20230628	160600	102421170	9780	9780	9780	9780	0
293	20230628	160500	102421170	9780	9780	9780	9780	0
294	20230628	160400	102421170	9780	9780	9780	9780	0
295	20230628	160300	102421170	9780	9780	9780	9780	0
296	20230628	160200	102421170	9780	9780	9780	9780	0
297	20230628	160100	102421170	9780	9780	9780	9780	0
298	20230628	160000	102421170	9780	9780	9780	9780	0
299	20230628	155900	102421170	9780	9780	9780	9780	0
300	20230628	155800	102421170	9780	9780	9780	9780	0
301	20230628	155700	102421170	9780	9780	9780	9780	0
302	20230628	155600	102421170	9780	9780	9780	9780	1
303	20230628	155500	102421170	9780	9780	9780	9780	0
304	20230628	155400	102421170	9780	9780	9780	9780	0
305	20230628	155300	102421170	9780	9780	9780	9780	0
306	20230628	155200	102421170	9780	9780	9780	9780	0
307	20230628	155100	102421170	9780	9780	9780	9780	0
308	20230628	155000	102421170	9780	9780	9780	9780	0
309	20230628	154900	102421170	9780	9780	9780	9780	0
310	20230628	154800	102421170	9780	9780	9780	9780	0
311	20230628	154700	102421170	9780	9780	9780	9780	0
312	20230628	154600	102421170	9780	9780	9780	9780	0
313	20230628	154500	102421170	9780	9780	9780	9780	0
314	20230628	154400	102421170	9780	9780	9780	9780	0
315	20230628	154300	102421170	9780	9780	9780	9780	0
316	20230628	154200	102421170	9780	9780	9780	9780	0
317	20230628	154100	102421170	9780	9780	9780	9780	0
318	20230628	154000	102421170	9780	9780	9780	9780	0
319	20230628	153900	102421170	9780	9780	9780	9780	0
320	20230628	153800	102421170	9780	9780	9780	9780	0
321	20230628	153700	102421170	9780	9780	9780	9780	0
322	20230628	153600	102421170	9780	9780	9780	9780	0
323	20230628	153500	102421170	9780	9780	9780	9780	0
324	20230628	153400	102421170	9780	9780	9780	9780	0
325	20230628	153300	102421170	9780	9780	9780	9780	0
326	20230628	153200	102421170	9780	9780	9780	9780	0
327	20230628	153100	102421170	9780	9780	9780	9780	0
328	20230628	153000	102421170	9780	9780	9780	9780	1
329	20230628	152900	102411390	9780	9780	9780	9780	0
330	20230628	152800	102411390	9780	9780	9780	9780	0
331	20230628	152700	102411390	9780	9780	9780	9780	0
332	20230628	152600	102411390	9780	9780	9780	9780	0
333	20230628	152500	102411390	9780	9780	9780	9780	0
334	20230628	152400	102411390	9780	9780	9780	9780	0
335	20230628	152300	102411390	9780	9780	9780	9780	0
336	20230628	152200	102411390	9780	9780	9780	9780	0
337	20230628	152100	102411390	9780	9780	9780	9780	0
338	20230628	152000	102411390	9780	9780	9780	9780	0
339	20230628	151900	102411390	9780	9780	9780	9780	0
340	20230628	151800	102411390	9780	9760	9780	9760	14
341	20230628	151700	102274550	9780	9760	9780	9760	31
342	20230628	151600	101971790	9760	9760	9780	9760	37
343	20230628	151500	101610470	9780	9780	9780	9780	10
344	20230628	151400	101512670	9760	9760	9760	9760	43
345	20230628	151300	101092990	9760	9760	9760	9760	0
346	20230628	151200	101092990	9760	9760	9760	9760	22
347	20230628	151100	100878270	9780	9760	9780	9760	19
348	20230628	151000	100692490	9760	9760	9760	9760	22
349	20230628	150900	100477770	9760	9760	9780	9760	253
350	20230628	150800	98008290	9780	9770	9780	9770	50
351	20230628	150700	97519680	9760	9760	9760	9760	22
352	20230628	150600	97304960	9760	9760	9760	9760	0
353	20230628	150500	97304960	9760	9760	9760	9760	46
354	20230628	150400	96856000	9760	9760	9760	9760	2
355	20230628	150300	96836480	9760	9760	9760	9760	0
356	20230628	150200	96836480	9760	9760	9760	9760	21
357	20230628	150100	96631520	9760	9760	9760	9760	5
358	20230628	150000	96582720	9760	9760	9760	9760	23
359	20230628	145900	96358240	9760	9760	9760	9760	22
360	20230628	145800	96143520	9760	9760	9760	9760	23
361	20230628	145700	95919040	9760	9760	9760	9760	2
362	20230628	145600	95899520	9760	9760	9760	9760	0
363	20230628	145500	95899520	9760	9760	9760	9760	22
364	20230628	145400	95684800	9760	9760	9760	9760	26
365	20230628	145300	95431040	9760	9760	9760	9760	23
366	20230628	145200	95206560	9760	9760	9760	9760	3
367	20230628	145100	95177280	9760	9760	9760	9760	24
368	20230628	145000	94943040	9760	9760	9760	9760	2
369	20230628	144900	94923520	9760	9760	9760	9760	0
370	20230628	144800	94923520	9760	9760	9760	9760	46
371	20230628	144700	94474560	9760	9760	9760	9760	0
372	20230628	144600	94474560	9760	9760	9760	9760	22
373	20230628	144500	94259840	9760	9760	9760	9760	6
374	20230628	144400	94201280	9760	9760	9760	9760	1
375	20230628	144300	94191520	9760	9760	9760	9760	45
376	20230628	144200	93752320	9760	9760	9760	9760	2
377	20230628	144100	93732800	9760	9760	9760	9760	24
378	20230628	144000	93498560	9760	9760	9760	9760	3
379	20230628	143900	93469280	9760	9760	9760	9760	24
380	20230628	143800	93235040	9760	9760	9760	9760	0
381	20230628	143700	93235040	9760	9760	9760	9760	23
382	20230628	143600	93010560	9760	9760	9760	9760	28
383	20230628	143500	92737280	9760	9760	9760	9760	2
384	20230628	143400	92717760	9760	9760	9760	9760	20
385	20230628	143300	92522560	9760	9760	9760	9760	0
386	20230628	143200	92522560	9760	9760	9760	9760	58
387	20230628	143100	91956480	9760	9760	9760	9760	0
388	20230628	143000	91956480	9760	9760	9760	9760	3
389	20230628	142900	91927200	9760	9760	9760	9760	24
390	20230628	142800	91692960	9760	9760	9760	9760	1
391	20230628	142700	91683200	9760	9760	9760	9760	24
392	20230628	142600	91448960	9760	9760	9760	9760	27
393	20230628	142500	91185440	9760	9760	9760	9760	20
394	20230628	142400	90990240	9760	9760	9760	9760	0
395	20230628	142300	90990240	9760	9760	9760	9760	0
396	20230628	142200	90990240	9760	9760	9760	9760	25
397	20230628	142100	90746240	9760	9760	9760	9760	23
398	20230628	142000	90521760	9760	9760	9760	9760	25
399	20230628	141900	90277760	9760	9760	9760	9760	4
400	20230628	141800	90238720	9760	9760	9760	9760	0
401	20230628	141700	90238720	9760	9760	9760	9760	20
402	20230628	141600	90043520	9760	9760	9760	9760	27
403	20230628	141500	89780000	9760	9760	9760	9760	23
404	20230628	141400	89555520	9760	9760	9760	9760	0
405	20230628	141300	89555520	9760	9760	9760	9760	23
406	20230628	141200	89331040	9760	9760	9760	9760	2
407	20230628	141100	89311520	9760	9760	9760	9760	9
408	20230628	141000	89223680	9760	9760	9760	9760	51
409	20230628	140900	88725920	9760	9760	9760	9760	2
410	20230628	140800	88706400	9760	9760	9760	9760	22
411	20230628	140700	88491680	9760	9760	9760	9760	0
412	20230628	140600	88491680	9760	9760	9760	9760	23
413	20230628	140500	88267200	9760	9760	9760	9760	26
414	20230628	140400	88013440	9760	9760	9760	9760	0
415	20230628	140300	88013440	9760	9760	9760	9760	26
416	20230628	140200	87759680	9760	9760	9760	9760	0
417	20230628	140100	87759680	9760	9760	9760	9760	23
418	20230628	140000	87535200	9760	9760	9760	9760	5
419	20230628	135900	87486400	9760	9760	9760	9760	43
420	20230628	135800	87066720	9760	9760	9760	9760	2
421	20230628	135700	87047200	9760	9760	9760	9760	1
422	20230628	135600	87037440	9760	9760	9760	9760	22
423	20230628	135500	86822720	9760	9760	9760	9760	0
424	20230628	135400	86822720	9760	9760	9760	9760	46
425	20230628	135300	86373760	9760	9760	9760	9760	2
426	20230628	135200	86354240	9760	9760	9760	9760	0
427	20230628	135100	86354240	9760	9760	9760	9760	22
428	20230628	135000	86139520	9760	9760	9760	9760	5
429	20230628	134900	86090720	9760	9760	9760	9760	22
430	20230628	134800	85876000	9760	9760	9760	9760	23
431	20230628	134700	85651520	9760	9750	9760	9750	105
432	20230628	134600	84626940	9750	9750	9750	9750	0
433	20230628	134500	84626940	9750	9750	9750	9750	3
434	20230628	134400	84597690	9750	9750	9750	9750	23
435	20230628	134300	84373440	9750	9750	9750	9750	24
436	20230628	134200	84139440	9750	9750	9750	9750	21
437	20230628	134100	83934690	9760	9760	9760	9760	5
438	20230628	134000	83885890	9760	9760	9760	9760	25
439	20230628	133900	83641890	9760	9760	9760	9760	5
440	20230628	133800	83593090	9760	9760	9760	9760	0
441	20230628	133700	83593090	9760	9760	9760	9760	48
442	20230628	133600	83124610	9760	9760	9760	9760	0
443	20230628	133500	83124610	9760	9760	9760	9760	20
444	20230628	133400	82929410	9760	9760	9760	9760	5
445	20230628	133300	82880610	9760	9760	9760	9760	21
446	20230628	133200	82675650	9760	9760	9760	9760	23
447	20230628	133100	82451170	9780	9780	9780	9780	0
448	20230628	133000	82451170	9780	9760	9780	9750	25
449	20230628	132900	82207380	9750	9760	9760	9750	25
450	20230628	132800	81963620	9750	9750	9750	9750	23
451	20230628	132700	81739370	9760	9760	9760	9760	24
452	20230628	132600	81505130	9760	9760	9760	9760	1
453	20230628	132500	81495370	9760	9760	9760	9760	20
454	20230628	132400	81300170	9760	9760	9760	9760	8
455	20230628	132300	81222090	9760	9760	9760	9760	17
456	20230628	132200	81056170	9750	9760	9760	9750	875
457	20230628	132100	72521240	9760	9760	9760	9760	46
458	20230628	132000	72072280	9760	9760	9760	9760	783
459	20230628	131900	64430200	9770	9770	9770	9770	1336
460	20230628	131800	51377480	9770	9770	9770	9770	22
461	20230628	131700	51162540	9770	9770	9770	9770	2
462	20230628	131600	51143000	9770	9770	9770	9770	46
463	20230628	131500	50693580	9770	9770	9770	9770	0
464	20230628	131400	50693580	9770	9770	9770	9770	22
465	20230628	131300	50478640	9770	9770	9770	9770	2
466	20230628	131200	50459100	9770	9770	9770	9770	0
467	20230628	131100	50459100	9770	9770	9770	9770	23
468	20230628	131000	50234390	9770	9770	9770	9770	24
469	20230628	130900	49999910	9770	9770	9770	9770	22
470	20230628	130800	49784970	9770	9770	9770	9770	2
471	20230628	130700	49765430	9770	9770	9770	9770	21
472	20230628	130600	49560260	9770	9770	9770	9770	2
473	20230628	130500	49540720	9770	9770	9770	9770	35
474	20230628	130400	49198770	9770	9770	9770	9770	22
475	20230628	130300	48983830	9770	9770	9770	9770	1
476	20230628	130200	48974060	9770	9770	9770	9770	23
477	20230628	130100	48749350	9770	9770	9770	9770	2
478	20230628	130000	48729810	9770	9770	9770	9770	0
479	20230628	125900	48729810	9770	9770	9770	9770	45
480	20230628	125800	48290160	9770	9770	9770	9770	2
481	20230628	125700	48270620	9770	9770	9770	9770	21
482	20230628	125600	48065450	9770	9770	9770	9770	0
483	20230628	125500	48065450	9770	9770	9770	9770	25
484	20230628	125400	47821200	9770	9770	9770	9770	23
485	20230628	125300	47596490	9770	9770	9770	9770	0
486	20230628	125200	47596490	9770	9770	9770	9770	22
487	20230628	125100	47381550	9770	9770	9770	9770	2
488	20230628	125000	47362010	9770	9770	9770	9770	24
489	20230628	124900	47127530	9770	9770	9770	9770	0
490	20230628	124800	47127530	9770	9770	9770	9770	47
491	20230628	124700	46668340	9770	9770	9770	9770	0
492	20230628	124600	46668340	9770	9770	9770	9770	0
493	20230628	124500	46668340	9770	9770	9770	9770	25
494	20230628	124400	46424090	9770	9770	9770	9770	3
495	20230628	124300	46394780	9770	9770	9770	9770	42
496	20230628	124200	45984440	9770	9770	9770	9770	4
497	20230628	124100	45945360	9770	9770	9770	9770	21
498	20230628	124000	45740190	9770	9770	9770	9770	0
499	20230628	123900	45740190	9770	9770	9770	9770	5
500	20230628	123800	45691340	9770	9770	9770	9770	47
501	20230628	123700	45232150	9770	9770	9770	9770	0
502	20230628	123600	45232150	9770	9770	9770	9770	21
503	20230628	123500	45026980	9770	9770	9770	9770	4
504	20230628	123400	44987900	9770	9770	9770	9770	0
505	20230628	123300	44987900	9770	9770	9770	9770	20
506	20230628	123200	44792500	9770	9770	9770	9770	25
507	20230628	123100	44548250	9770	9770	9770	9770	23
508	20230628	123000	44323540	9770	9770	9770	9770	4
509	20230628	122900	44284460	9770	9770	9770	9770	23
510	20230628	122800	44059750	9770	9770	9770	9770	2
511	20230628	122700	44040210	9770	9770	9770	9770	26
512	20230628	122600	43786190	9770	9770	9770	9770	20
513	20230628	122500	43590790	9770	9770	9770	9770	2
514	20230628	122400	43571250	9770	9770	9770	9770	23
515	20230628	122300	43346540	9770	9770	9770	9770	0
516	20230628	122200	43346540	9770	9770	9770	9770	22
517	20230628	122100	43131600	9770	9770	9770	9770	28
518	20230628	122000	42858040	9770	9770	9770	9770	100
519	20230628	121900	41881040	9770	9770	9770	9770	23
520	20230628	121800	41656330	9770	9770	9770	9770	0
521	20230628	121700	41656330	9770	9770	9770	9770	22
522	20230628	121600	41441390	9770	9770	9770	9770	28
523	20230628	121500	41167830	9770	9770	9770	9770	21
524	20230628	121400	40962660	9770	9770	9770	9770	2
525	20230628	121300	40943120	9770	9770	9770	9770	0
526	20230628	121200	40943120	9770	9770	9770	9770	22
527	20230628	121100	40728180	9770	9770	9770	9770	0
528	20230628	121000	40728180	9770	9770	9770	9770	46
529	20230628	120900	40278760	9770	9770	9770	9770	2
530	20230628	120800	40259220	9770	9770	9770	9770	0
531	20230628	120700	40259220	9770	9770	9770	9770	23
532	20230628	120600	40034510	9770	9770	9770	9770	2
533	20230628	120500	40014970	9770	9770	9770	9770	42
534	20230628	120400	39604630	9770	9770	9770	9770	0
535	20230628	120300	39604630	9770	9770	9770	9770	25
536	20230628	120200	39360380	9770	9770	9770	9770	0
537	20230628	120100	39360380	9770	9770	9770	9770	0
538	20230628	120000	39360380	9770	9770	9770	9770	24
539	20230628	115900	39125900	9770	9770	9770	9770	23
540	20230628	115800	38901190	9770	9770	9770	9770	21
541	20230628	115700	38696020	9770	9770	9770	9770	0
542	20230628	115600	38696020	9770	9770	9770	9770	27
543	20230628	115500	38432230	9770	9770	9770	9770	0
544	20230628	115400	38432230	9770	9770	9770	9770	23
545	20230628	115300	38207520	9770	9770	9770	9770	25
546	20230628	115200	37963270	9770	9770	9770	9770	0
547	20230628	115100	37963270	9770	9770	9770	9770	20
548	20230628	115000	37767870	9770	9770	9770	9770	4
549	20230628	114900	37728790	9770	9770	9770	9770	44
550	20230628	114800	37298910	9770	9770	9770	9770	0
551	20230628	114700	37298910	9770	9770	9770	9770	2
552	20230628	114600	37279370	9770	9770	9770	9770	23
553	20230628	114500	37054660	9770	9770	9770	9770	4
554	20230628	114400	37015580	9770	9770	9770	9770	20
555	20230628	114300	36820180	9770	9770	9770	9770	26
556	20230628	114200	36566160	9770	9770	9770	9770	0
557	20230628	114100	36566160	9770	9770	9770	9770	21
558	20230628	114000	36360990	9770	9770	9770	9770	2
559	20230628	113900	36341450	9770	9770	9770	9770	22
560	20230628	113800	36126510	9770	9770	9770	9770	223
561	20230628	113700	33947800	9770	9770	9770	9770	24
562	20230628	113600	33713320	9770	9770	9770	9770	2
563	20230628	113500	33693780	9770	9770	9770	9770	0
564	20230628	113400	33693780	9770	9770	9770	9770	27
565	20230628	113300	33429990	9770	9770	9770	9770	0
566	20230628	113200	33429990	9770	9780	9780	9770	41
567	20230628	113100	33029260	9780	9780	9780	9780	0
568	20230628	113000	33029260	9780	9780	9780	9780	22
569	20230628	112900	32814100	9780	9780	9780	9780	2
570	20230628	112800	32794540	9780	9790	9790	9780	207
571	20230628	112700	30770070	9780	9780	9780	9780	45
572	20230628	112600	30329970	9780	9780	9780	9780	0
573	20230628	112500	30329970	9780	9780	9780	9780	23
574	20230628	112400	30105030	9780	9780	9780	9780	2
575	20230628	112300	30085470	9780	9780	9780	9780	20
576	20230628	112200	29889870	9780	9780	9780	9780	2
577	20230628	112100	29870310	9780	9780	9780	9780	25
578	20230628	112000	29625810	9780	9780	9780	9780	21
579	20230628	111900	29420430	9780	9780	9780	9780	8
580	20230628	111800	29342190	9780	9780	9780	9780	23
581	20230628	111700	29117250	9780	9780	9780	9780	81
582	20230628	111600	28325070	9770	9770	9770	9770	23
583	20230628	111500	28100360	9770	9770	9770	9770	23
584	20230628	111400	27875650	9770	9770	9770	9770	2
585	20230628	111300	27856110	9770	9770	9770	9770	20
586	20230628	111200	27660710	9770	9770	9770	9770	12
587	20230628	111100	27543470	9770	9770	9770	9770	23
588	20230628	111000	27318760	9770	9770	9770	9770	23
589	20230628	110900	27094050	9770	9770	9770	9770	0
590	20230628	110800	27094050	9770	9770	9770	9770	24
591	20230628	110700	26859570	9770	9770	9770	9770	330
592	20230628	110600	23635470	9770	9770	9790	9770	26
593	20230628	110500	23381430	9770	9770	9770	9770	22
594	20230628	110400	23166490	9790	9770	9790	9770	22
595	20230628	110300	22951530	9770	9770	9770	9770	0
596	20230628	110200	22951530	9770	9790	9790	9770	4
597	20230628	110100	22912410	9770	9790	9790	9770	28
598	20230628	110000	22638810	9770	9770	9770	9770	23
599	20230628	105900	22414100	9770	9770	9770	9770	21
600	20230628	105800	22208930	9770	9770	9770	9770	7
601	20230628	105700	22140540	9770	9770	9770	9770	20
602	20230628	105600	21945140	9770	9770	9770	9770	3
603	20230628	105500	21915830	9770	9770	9770	9770	2
604	20230628	105400	21896290	9770	9770	9770	9770	46
605	20230628	105300	21446870	9770	9770	9770	9770	0
606	20230628	105200	21446870	9770	9770	9770	9770	22
607	20230628	105100	21231930	9770	9770	9770	9770	2
608	20230628	105000	21212390	9770	9770	9770	9770	4
609	20230628	104900	21173310	9770	9770	9770	9770	43
610	20230628	104800	20753200	9770	9770	9770	9770	5
611	20230628	104700	20704350	9770	9770	9770	9770	22
612	20230628	104600	20489410	9790	9790	9790	9790	3
613	20230628	104500	20460040	9770	9770	9770	9770	23
614	20230628	104400	20235330	9770	9770	9770	9770	2
615	20230628	104300	20215790	9770	9770	9770	9770	23
616	20230628	104200	19991080	9770	9770	9770	9770	23
617	20230628	104100	19766370	9770	9770	9770	9770	2
618	20230628	104000	19746830	9770	9770	9770	9770	20
619	20230628	103900	19551430	9770	9770	9770	9770	2
620	20230628	103800	19531890	9770	9770	9770	9770	44
621	20230628	103700	19102010	9770	9770	9770	9770	2
622	20230628	103600	19082470	9770	9770	9770	9770	0
623	20230628	103500	19082470	9770	9770	9770	9770	22
624	20230628	103400	18867530	9770	9770	9770	9770	2
625	20230628	103300	18847990	9770	9770	9770	9770	21
626	20230628	103200	18642820	9770	9770	9770	9770	28
627	20230628	103100	18369260	9770	9770	9770	9770	20
628	20230628	103000	18173860	9790	9770	9790	9770	3
629	20230628	102900	18144530	9770	9770	9770	9770	2
630	20230628	102800	18124990	9770	9770	9770	9770	21
631	20230628	102700	17919820	9770	9770	9770	9770	24
632	20230628	102600	17685340	9770	9770	9770	9770	22
633	20230628	102500	17470400	9780	9780	9780	9780	0
634	20230628	102400	17470400	9780	9780	9780	9780	500
635	20230628	102300	12580400	9770	9770	9770	9770	25
636	20230628	102200	12336150	9770	9770	9770	9770	0
637	20230628	102100	12336150	9770	9770	9770	9770	44
638	20230628	102000	11906270	9770	9770	9770	9770	2
639	20230628	101900	11886730	9770	9770	9770	9770	22
640	20230628	101800	11671790	9770	9770	9770	9770	0
641	20230628	101700	11671790	9770	9770	9770	9770	0
642	20230628	101600	11671790	9770	9770	9770	9770	51
643	20230628	101500	11173520	9770	9770	9770	9770	0
644	20230628	101400	11173520	9770	9770	9770	9770	25
645	20230628	101300	10929270	9770	9770	9780	9770	8
646	20230628	101200	10851100	9770	9770	9770	9770	21
647	20230628	101100	10645930	9770	9770	9770	9770	22
648	20230628	101000	10430990	9770	9770	9770	9770	4
649	20230628	100900	10391910	9770	9770	9770	9770	0
650	20230628	100800	10391910	9770	9770	9770	9770	0
651	20230628	100700	10391910	9770	9770	9770	9770	0
652	20230628	100600	10391910	9770	9770	9770	9770	4
653	20230628	100500	10352830	9770	9770	9770	9770	23
654	20230628	100400	10128120	9770	9770	9770	9770	0
655	20230628	100300	10128120	9770	9770	9770	9770	4
656	20230628	100200	10089040	9770	9770	9770	9770	3
657	20230628	100100	10059730	9770	9770	9770	9770	0
658	20230628	100000	10059730	9770	9770	9770	9770	25
659	20230628	095900	9815480	9770	9770	9770	9770	2
660	20230628	095800	9795940	9770	9770	9770	9770	0
661	20230628	095700	9795940	9770	9770	9770	9770	2
662	20230628	095600	9776400	9770	9770	9770	9770	2
663	20230628	095500	9756860	9770	9770	9770	9770	0
664	20230628	095400	9756860	9770	9770	9770	9770	23
665	20230628	095300	9532150	9770	9770	9770	9770	0
666	20230628	095200	9532150	9770	9770	9770	9770	5
667	20230628	095100	9483300	9790	9790	9790	9790	0
668	20230628	095000	9483300	9790	9790	9790	9790	2
669	20230628	094900	9463720	9770	9770	9770	9770	24
670	20230628	094800	9229240	9770	9770	9770	9770	0
671	20230628	094700	9229240	9770	9770	9770	9770	50
672	20230628	094600	8740740	9770	9770	9770	9770	0
673	20230628	094500	8740740	9770	9780	9780	9770	594
674	20230628	094400	2933150	9780	9780	9780	9780	0
675	20230628	094300	2933150	9780	9780	9780	9780	23
676	20230628	094200	2708210	9780	9780	9780	9780	2
677	20230628	094100	2688650	9780	9780	9780	9780	0
678	20230628	094000	2688650	9780	9780	9780	9780	0
679	20230628	093900	2688650	9780	9780	9780	9780	0
680	20230628	093800	2688650	9780	9780	9780	9780	25
681	20230628	093700	2444150	9790	9790	9790	9790	0
682	20230628	093600	2444150	9790	9790	9790	9790	0
683	20230628	093500	2444150	9790	9790	9790	9780	13
684	20230628	093400	2316900	9780	9780	9780	9780	0
685	20230628	093300	2316900	9780	9780	9780	9780	5
686	20230628	093200	2268000	9780	9790	9790	9780	26
687	20230628	093100	2013690	9790	9790	9790	9790	0
688	20230628	093000	2013690	9790	9790	9790	9790	0
689	20230628	092900	2013690	9790	9790	9790	9790	0
690	20230628	092800	2013690	9790	9790	9790	9790	1
691	20230628	092700	2003900	9780	9780	9780	9780	22
692	20230628	092600	1788740	9790	9790	9790	9790	0
693	20230628	092500	1788740	9790	9790	9790	9790	0
694	20230628	092400	1788740	9790	9790	9790	9790	0
695	20230628	092300	1788740	9790	9780	9790	9780	9
696	20230628	092200	1700710	9780	9780	9780	9780	15
697	20230628	092100	1554010	9790	9790	9790	9790	0
698	20230628	092000	1554010	9790	9790	9790	9790	0
699	20230628	091900	1554010	9790	9790	9790	9790	0
700	20230628	091800	1554010	9790	9790	9790	9790	0
701	20230628	091700	1554010	9790	9790	9790	9790	0
702	20230628	091600	1554010	9790	9790	9790	9790	6
703	20230628	091500	1495270	9800	9800	9800	9800	3
704	20230628	091400	1465870	9810	9810	9810	9810	1
705	20230628	091300	1456060	9810	9780	9810	9780	2
706	20230628	091200	1436470	9770	9770	9770	9770	0
707	20230628	091100	1436470	9770	9770	9770	9770	25
708	20230628	091000	1192220	9780	9780	9780	9780	1
709	20230628	090900	1182440	9780	9780	9780	9780	13
710	20230628	090800	1055300	9770	9770	9770	9770	0
711	20230628	090700	1055300	9770	9770	9770	9770	3
712	20230628	090600	1025990	9770	9770	9770	9770	33
713	20230628	090500	703580	9770	9770	9770	9770	57
714	20230628	090400	146690	9770	9770	9770	9770	0
715	20230628	090300	146690	9770	9770	9770	9770	1
716	20230628	090200	136920	9780	9780	9780	9780	0
717	20230628	090100	136920	9780	9780	9780	9780	0
718	20230628	090000	136920	9780	9780	9780	9780	14