KissMeData/356890/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	204700	98515120	9790	9790	9790	9790	100
3	20230626	204600	98515120	9790	9790	9790	9790	0
4	20230626	204500	98515120	9790	9790	9790	9790	0
5	20230626	204400	98515120	9790	9790	9790	9790	0
6	20230626	204300	98515120	9790	9790	9790	9790	0
7	20230626	204200	98515120	9790	9790	9790	9790	0
8	20230626	204100	98515120	9790	9790	9790	9790	0
9	20230626	204000	98515120	9790	9790	9790	9790	0
10	20230626	203900	98515120	9790	9790	9790	9790	0
11	20230626	203800	98515120	9790	9790	9790	9790	0
12	20230626	203700	98515120	9790	9790	9790	9790	0
13	20230626	203600	98515120	9790	9790	9790	9790	0
14	20230626	203500	98515120	9790	9790	9790	9790	0
15	20230626	203400	98515120	9790	9790	9790	9790	0
16	20230626	203300	98515120	9790	9790	9790	9790	0
17	20230626	203200	98515120	9790	9790	9790	9790	0
18	20230626	203100	98515120	9790	9790	9790	9790	0
19	20230626	203000	98515120	9790	9790	9790	9790	0
20	20230626	202900	98515120	9790	9790	9790	9790	0
21	20230626	202800	98515120	9790	9790	9790	9790	0
22	20230626	202700	98515120	9790	9790	9790	9790	0
23	20230626	202600	98515120	9790	9790	9790	9790	0
24	20230626	202500	98515120	9790	9790	9790	9790	0
25	20230626	202400	98515120	9790	9790	9790	9790	0
26	20230626	202300	98515120	9790	9790	9790	9790	0
27	20230626	202200	98515120	9790	9790	9790	9790	0
28	20230626	202100	98515120	9790	9790	9790	9790	0
29	20230626	202000	98515120	9790	9790	9790	9790	0
30	20230626	201900	98515120	9790	9790	9790	9790	0
31	20230626	201800	98515120	9790	9790	9790	9790	0
32	20230626	201700	98515120	9790	9790	9790	9790	100
33	20230626	201600	98515120	9790	9790	9790	9790	0
34	20230626	201500	98515120	9790	9790	9790	9790	0
35	20230626	201400	98515120	9790	9790	9790	9790	0
36	20230626	201300	98515120	9790	9790	9790	9790	0
37	20230626	201200	98515120	9790	9790	9790	9790	0
38	20230626	201100	98515120	9790	9790	9790	9790	0
39	20230626	201000	98515120	9790	9790	9790	9790	0
40	20230626	200900	98515120	9790	9790	9790	9790	0
41	20230626	200800	98515120	9790	9790	9790	9790	0
42	20230626	200700	98515120	9790	9790	9790	9790	0
43	20230626	200600	98515120	9790	9790	9790	9790	0
44	20230626	200500	98515120	9790	9790	9790	9790	0
45	20230626	200400	98515120	9790	9790	9790	9790	0
46	20230626	200300	98515120	9790	9790	9790	9790	0
47	20230626	200200	98515120	9790	9790	9790	9790	0
48	20230626	200100	98515120	9790	9790	9790	9790	0
49	20230626	200000	98515120	9790	9790	9790	9790	0
50	20230626	195900	98515120	9790	9790	9790	9790	0
51	20230626	195800	98515120	9790	9790	9790	9790	0
52	20230626	195700	98515120	9790	9790	9790	9790	0
53	20230626	195600	98515120	9790	9790	9790	9790	0
54	20230626	195500	98515120	9790	9790	9790	9790	0
55	20230626	195400	98515120	9790	9790	9790	9790	0
56	20230626	195300	98515120	9790	9790	9790	9790	0
57	20230626	195200	98515120	9790	9790	9790	9790	0
58	20230626	195100	98515120	9790	9790	9790	9790	0
59	20230626	195000	98515120	9790	9790	9790	9790	0
60	20230626	194900	98515120	9790	9790	9790	9790	0
61	20230626	194800	98515120	9790	9790	9790	9790	0
62	20230626	194700	98515120	9790	9790	9790	9790	100
63	20230626	194600	98515120	9790	9790	9790	9790	0
64	20230626	194500	98515120	9790	9790	9790	9790	0
65	20230626	194400	98515120	9790	9790	9790	9790	0
66	20230626	194300	98515120	9790	9790	9790	9790	0
67	20230626	194200	98515120	9790	9790	9790	9790	0
68	20230626	194100	98515120	9790	9790	9790	9790	0
69	20230626	194000	98515120	9790	9790	9790	9790	0
70	20230626	193900	98515120	9790	9790	9790	9790	0
71	20230626	193800	98515120	9790	9790	9790	9790	0
72	20230626	193700	98515120	9790	9790	9790	9790	0
73	20230626	193600	98515120	9790	9790	9790	9790	0
74	20230626	193500	98515120	9790	9790	9790	9790	0
75	20230626	193400	98515120	9790	9790	9790	9790	0
76	20230626	193300	98515120	9790	9790	9790	9790	0
77	20230626	193200	98515120	9790	9790	9790	9790	0
78	20230626	193100	98515120	9790	9790	9790	9790	0
79	20230626	193000	98515120	9790	9790	9790	9790	0
80	20230626	192900	98515120	9790	9790	9790	9790	0
81	20230626	192800	98515120	9790	9790	9790	9790	0
82	20230626	192700	98515120	9790	9790	9790	9790	0
83	20230626	192600	98515120	9790	9790	9790	9790	0
84	20230626	192500	98515120	9790	9790	9790	9790	0
85	20230626	192400	98515120	9790	9790	9790	9790	0
86	20230626	192300	98515120	9790	9790	9790	9790	0
87	20230626	192200	98515120	9790	9790	9790	9790	0
88	20230626	192100	98515120	9790	9790	9790	9790	0
89	20230626	192000	98515120	9790	9790	9790	9790	0
90	20230626	191900	98515120	9790	9790	9790	9790	0
91	20230626	191800	98515120	9790	9790	9790	9790	0
92	20230626	191700	98515120	9790	9790	9790	9790	100
93	20230626	191600	98515120	9790	9790	9790	9790	0
94	20230626	191500	98515120	9790	9790	9790	9790	0
95	20230626	191400	98515120	9790	9790	9790	9790	0
96	20230626	191300	98515120	9790	9790	9790	9790	0
97	20230626	191200	98515120	9790	9790	9790	9790	0
98	20230626	191100	98515120	9790	9790	9790	9790	0
99	20230626	191000	98515120	9790	9790	9790	9790	0
100	20230626	190900	98515120	9790	9790	9790	9790	0
101	20230626	190800	98515120	9790	9790	9790	9790	0
102	20230626	190700	98515120	9790	9790	9790	9790	0
103	20230626	190600	98515120	9790	9790	9790	9790	0
104	20230626	190500	98515120	9790	9790	9790	9790	0
105	20230626	190400	98515120	9790	9790	9790	9790	0
106	20230626	190300	98515120	9790	9790	9790	9790	0
107	20230626	190200	98515120	9790	9790	9790	9790	0
108	20230626	190100	98515120	9790	9790	9790	9790	0
109	20230626	190000	98515120	9790	9790	9790	9790	0
110	20230626	185900	98515120	9790	9790	9790	9790	0
111	20230626	185800	98515120	9790	9790	9790	9790	0
112	20230626	185700	98515120	9790	9790	9790	9790	0
113	20230626	185600	98515120	9790	9790	9790	9790	0
114	20230626	185500	98515120	9790	9790	9790	9790	0
115	20230626	185400	98515120	9790	9790	9790	9790	0
116	20230626	185300	98515120	9790	9790	9790	9790	0
117	20230626	185200	98515120	9790	9790	9790	9790	0
118	20230626	185100	98515120	9790	9790	9790	9790	0
119	20230626	185000	98515120	9790	9790	9790	9790	0
120	20230626	184900	98515120	9790	9790	9790	9790	0
121	20230626	184800	98515120	9790	9790	9790	9790	0
122	20230626	184700	98515120	9790	9790	9790	9790	100
123	20230626	184600	98515120	9790	9790	9790	9790	0
124	20230626	184500	98515120	9790	9790	9790	9790	0
125	20230626	184400	98515120	9790	9790	9790	9790	0
126	20230626	184300	98515120	9790	9790	9790	9790	0
127	20230626	184200	98515120	9790	9790	9790	9790	0
128	20230626	184100	98515120	9790	9790	9790	9790	0
129	20230626	184000	98515120	9790	9790	9790	9790	0
130	20230626	183900	98515120	9790	9790	9790	9790	0
131	20230626	183800	98515120	9790	9790	9790	9790	0
132	20230626	183700	98515120	9790	9790	9790	9790	0
133	20230626	183600	98515120	9790	9790	9790	9790	0
134	20230626	183500	98515120	9790	9790	9790	9790	0
135	20230626	183400	98515120	9790	9790	9790	9790	0
136	20230626	183300	98515120	9790	9790	9790	9790	0
137	20230626	183200	98515120	9790	9790	9790	9790	0
138	20230626	183100	98515120	9790	9790	9790	9790	0
139	20230626	183000	98515120	9790	9790	9790	9790	0
140	20230626	182900	98515120	9790	9790	9790	9790	0
141	20230626	182800	98515120	9790	9790	9790	9790	0
142	20230626	182700	98515120	9790	9790	9790	9790	0
143	20230626	182600	98515120	9790	9790	9790	9790	0
144	20230626	182500	98515120	9790	9790	9790	9790	0
145	20230626	182400	98515120	9790	9790	9790	9790	0
146	20230626	182300	98515120	9790	9790	9790	9790	0
147	20230626	182200	98515120	9790	9790	9790	9790	0
148	20230626	182100	98515120	9790	9790	9790	9790	0
149	20230626	182000	98515120	9790	9790	9790	9790	0
150	20230626	181900	98515120	9790	9790	9790	9790	0
151	20230626	181800	98515120	9790	9790	9790	9790	0
152	20230626	181700	98515120	9790	9790	9790	9790	100
153	20230626	181600	98515120	9790	9790	9790	9790	0
154	20230626	181500	98515120	9790	9790	9790	9790	0
155	20230626	181400	98515120	9790	9790	9790	9790	0
156	20230626	181300	98515120	9790	9790	9790	9790	0
157	20230626	181200	98515120	9790	9790	9790	9790	0
158	20230626	181100	98515120	9790	9790	9790	9790	0
159	20230626	181000	98515120	9790	9790	9790	9790	0
160	20230626	180900	98515120	9790	9790	9790	9790	0
161	20230626	180800	98515120	9790	9790	9790	9790	0
162	20230626	180700	98515120	9790	9790	9790	9790	0
163	20230626	180600	98515120	9790	9790	9790	9790	0
164	20230626	180500	98515120	9790	9790	9790	9790	0
165	20230626	180400	98515120	9790	9790	9790	9790	0
166	20230626	180300	98515120	9790	9790	9790	9790	0
167	20230626	180200	98515120	9790	9790	9790	9790	0
168	20230626	180100	98515120	9790	9790	9790	9790	0
169	20230626	180000	98515120	9790	9790	9790	9790	0
170	20230626	175900	98515120	9790	9790	9790	9790	0
171	20230626	175800	98515120	9790	9790	9790	9790	0
172	20230626	175700	98515120	9790	9790	9790	9790	0
173	20230626	175600	98515120	9790	9790	9790	9790	0
174	20230626	175500	98515120	9790	9790	9790	9790	0
175	20230626	175400	98515120	9790	9790	9790	9790	0
176	20230626	175300	98515120	9790	9790	9790	9790	0
177	20230626	175200	98515120	9790	9790	9790	9790	0
178	20230626	175100	98515120	9790	9790	9790	9790	0
179	20230626	175000	98515120	9790	9790	9790	9790	0
180	20230626	174900	98515120	9790	9790	9790	9790	0
181	20230626	174800	98515120	9790	9790	9790	9790	0
182	20230626	174700	98515120	9790	9790	9790	9790	100
183	20230626	174600	98515120	9790	9790	9790	9790	0
184	20230626	174500	98515120	9790	9790	9790	9790	0
185	20230626	174400	98515120	9790	9790	9790	9790	0
186	20230626	174300	98515120	9790	9790	9790	9790	0
187	20230626	174200	98515120	9790	9790	9790	9790	0
188	20230626	174100	98515120	9790	9790	9790	9790	0
189	20230626	174000	98515120	9790	9790	9790	9790	0
190	20230626	173900	98515120	9790	9790	9790	9790	0
191	20230626	173800	98515120	9790	9790	9790	9790	0
192	20230626	173700	98515120	9790	9790	9790	9790	0
193	20230626	173600	98515120	9790	9790	9790	9790	0
194	20230626	173500	98515120	9790	9790	9790	9790	0
195	20230626	173400	98515120	9790	9790	9790	9790	0
196	20230626	173300	98515120	9790	9790	9790	9790	0
197	20230626	173200	98515120	9790	9790	9790	9790	0
198	20230626	173100	98515120	9790	9790	9790	9790	0
199	20230626	173000	98515120	9790	9790	9790	9790	0
200	20230626	172900	98515120	9790	9790	9790	9790	0
201	20230626	172800	98515120	9790	9790	9790	9790	0
202	20230626	172700	98515120	9790	9790	9790	9790	0
203	20230626	172600	98515120	9790	9790	9790	9790	0
204	20230626	172500	98515120	9790	9790	9790	9790	0
205	20230626	172400	98515120	9790	9790	9790	9790	0
206	20230626	172300	98515120	9790	9790	9790	9790	0
207	20230626	172200	98515120	9790	9790	9790	9790	0
208	20230626	172100	98515120	9790	9790	9790	9790	0
209	20230626	172000	98515120	9790	9790	9790	9790	0
210	20230626	171900	98515120	9790	9790	9790	9790	0
211	20230626	171800	98515120	9790	9790	9790	9790	0
212	20230626	171700	98515120	9790	9790	9790	9790	100
213	20230626	171600	98515120	9790	9790	9790	9790	0
214	20230626	171500	98515120	9790	9790	9790	9790	0
215	20230626	171400	98515120	9790	9790	9790	9790	0
216	20230626	171300	98515120	9790	9790	9790	9790	0
217	20230626	171200	98515120	9790	9790	9790	9790	0
218	20230626	171100	98515120	9790	9790	9790	9790	0
219	20230626	171000	98515120	9790	9790	9790	9790	0
220	20230626	170900	98515120	9790	9790	9790	9790	0
221	20230626	170800	98515120	9790	9790	9790	9790	0
222	20230626	170700	98515120	9790	9790	9790	9790	0
223	20230626	170600	98515120	9790	9790	9790	9790	0
224	20230626	170500	98515120	9790	9790	9790	9790	0
225	20230626	170400	98515120	9790	9790	9790	9790	0
226	20230626	170300	98515120	9790	9790	9790	9790	0
227	20230626	170200	98515120	9790	9790	9790	9790	0
228	20230626	170100	98515120	9790	9790	9790	9790	0
229	20230626	170000	98515120	9790	9790	9790	9790	0
230	20230626	165900	98515120	9790	9790	9790	9790	0
231	20230626	165800	98515120	9790	9790	9790	9790	0
232	20230626	165700	98515120	9790	9790	9790	9790	0
233	20230626	165600	98515120	9790	9790	9790	9790	0
234	20230626	165500	98515120	9790	9790	9790	9790	0
235	20230626	165400	98515120	9790	9790	9790	9790	0
236	20230626	165300	98515120	9790	9790	9790	9790	0
237	20230626	165200	98515120	9790	9790	9790	9790	0
238	20230626	165100	98515120	9790	9790	9790	9790	0
239	20230626	165000	98515120	9790	9790	9790	9790	0
240	20230626	164900	98515120	9790	9790	9790	9790	0
241	20230626	164800	98515120	9790	9790	9790	9790	0
242	20230626	164700	98515120	9790	9790	9790	9790	100
243	20230626	164600	98515120	9790	9790	9790	9790	0
244	20230626	164500	98515120	9790	9790	9790	9790	0
245	20230626	164400	98515120	9790	9790	9790	9790	0
246	20230626	164300	98515120	9790	9790	9790	9790	0
247	20230626	164200	98515120	9790	9790	9790	9790	0
248	20230626	164100	98515120	9790	9790	9790	9790	0
249	20230626	164000	98515120	9790	9790	9790	9790	0
250	20230626	163900	98515120	9790	9790	9790	9790	0
251	20230626	163800	98515120	9790	9790	9790	9790	0
252	20230626	163700	98515120	9790	9790	9790	9790	0
253	20230626	163600	98515120	9790	9790	9790	9790	0
254	20230626	163500	98515120	9790	9790	9790	9790	0
255	20230626	163400	98515120	9790	9790	9790	9790	0
256	20230626	163300	98515120	9790	9790	9790	9790	0
257	20230626	163200	98515120	9790	9790	9790	9790	0
258	20230626	163100	98515120	9790	9790	9790	9790	0
259	20230626	163000	98515120	9790	9790	9790	9790	0
260	20230626	162900	98515120	9790	9790	9790	9790	0
261	20230626	162800	98515120	9790	9790	9790	9790	0
262	20230626	162700	98515120	9790	9790	9790	9790	0
263	20230626	162600	98515120	9790	9790	9790	9790	0
264	20230626	162500	98515120	9790	9790	9790	9790	0
265	20230626	162400	98515120	9790	9790	9790	9790	0
266	20230626	162300	98515120	9790	9790	9790	9790	0
267	20230626	162200	98515120	9790	9790	9790	9790	0
268	20230626	162100	98515120	9790	9790	9790	9790	0
269	20230626	162000	98515120	9790	9790	9790	9790	0
270	20230626	161900	98515120	9790	9790	9790	9790	0
271	20230626	161800	98515120	9790	9790	9790	9790	0
272	20230626	161700	98515120	9790	9790	9790	9790	100
273	20230626	161600	98515120	9790	9790	9790	9790	0
274	20230626	161500	98515120	9790	9790	9790	9790	0
275	20230626	161400	98515120	9790	9790	9790	9790	0
276	20230626	161300	98515120	9790	9790	9790	9790	0
277	20230626	161200	98515120	9790	9790	9790	9790	0
278	20230626	161100	98515120	9790	9790	9790	9790	0
279	20230626	161000	98515120	9790	9790	9790	9790	0
280	20230626	160900	98515120	9790	9790	9790	9790	0
281	20230626	160800	98515120	9790	9790	9790	9790	0
282	20230626	160700	98515120	9790	9790	9790	9790	0
283	20230626	160600	98515120	9790	9790	9790	9790	0
284	20230626	160500	98515120	9790	9790	9790	9790	0
285	20230626	160400	98515120	9790	9790	9790	9790	0
286	20230626	160300	98515120	9790	9790	9790	9790	0
287	20230626	160200	98515120	9790	9790	9790	9790	0
288	20230626	160100	98515120	9790	9790	9790	9790	0
289	20230626	160000	98515120	9790	9790	9790	9790	0
290	20230626	155900	98515120	9790	9790	9790	9790	0
291	20230626	155800	98515120	9790	9790	9790	9790	0
292	20230626	155700	98515120	9790	9790	9790	9790	0
293	20230626	155600	98515120	9790	9790	9790	9790	0
294	20230626	155500	98515120	9790	9790	9790	9790	0
295	20230626	155400	98515120	9790	9790	9790	9790	0
296	20230626	155300	98515120	9790	9790	9790	9790	0
297	20230626	155200	98515120	9790	9790	9790	9790	0
298	20230626	155100	98515120	9790	9790	9790	9790	0
299	20230626	155000	98515120	9790	9790	9790	9790	0
300	20230626	154900	98515120	9790	9790	9790	9790	0
301	20230626	154800	98515120	9790	9790	9790	9790	0
302	20230626	154700	98515120	9790	9790	9790	9790	100
303	20230626	154600	98515120	9790	9790	9790	9790	0
304	20230626	154500	98515120	9790	9790	9790	9790	0
305	20230626	154400	98515120	9790	9790	9790	9790	0
306	20230626	154300	98515120	9790	9790	9790	9790	0
307	20230626	154200	98515120	9790	9790	9790	9790	0
308	20230626	154100	98515120	9790	9790	9790	9790	0
309	20230626	154000	98515120	9790	9790	9790	9790	0
310	20230626	153900	98515120	9790	9790	9790	9790	0
311	20230626	153800	98515120	9790	9790	9790	9790	0
312	20230626	153700	98515120	9790	9790	9790	9790	0
313	20230626	153600	98515120	9790	9790	9790	9790	0
314	20230626	153500	98515120	9790	9790	9790	9790	0
315	20230626	153400	98515120	9790	9790	9790	9790	0
316	20230626	153300	98515120	9790	9790	9790	9790	0
317	20230626	153200	98515120	9790	9790	9790	9790	0
318	20230626	153100	98515120	9790	9790	9790	9790	0
319	20230626	153000	98515120	9790	9790	9790	9790	100
320	20230626	152900	97536120	9790	9790	9790	9790	0
321	20230626	152800	97536120	9790	9790	9790	9790	0
322	20230626	152700	97536120	9790	9790	9790	9790	0
323	20230626	152600	97536120	9790	9790	9790	9790	0
324	20230626	152500	97536120	9790	9790	9790	9790	0
325	20230626	152400	97536120	9790	9790	9790	9790	0
326	20230626	152300	97536120	9790	9790	9790	9790	0
327	20230626	152200	97536120	9790	9790	9790	9790	0
328	20230626	152100	97536120	9790	9790	9790	9790	0
329	20230626	152000	97536120	9790	9790	9790	9790	0
330	20230626	151900	97536120	9790	9790	9790	9790	0
331	20230626	151800	97536120	9790	9790	9790	9790	0
332	20230626	151700	97536120	9790	9790	9790	9790	0
333	20230626	151600	97536120	9790	9790	9790	9790	1
334	20230626	151500	97526330	9760	9760	9760	9760	4
335	20230626	151400	97487290	9790	9790	9790	9790	0
336	20230626	151300	97487290	9790	9780	9790	9780	151
337	20230626	151200	96010500	9780	9780	9780	9780	0
338	20230626	151100	96010500	9780	9780	9780	9780	0
339	20230626	151000	96010500	9780	9780	9780	9780	0
340	20230626	150900	96010500	9780	9780	9780	9780	0
341	20230626	150800	96010500	9780	9780	9780	9780	0
342	20230626	150700	96010500	9780	9780	9780	9780	0
343	20230626	150600	96010500	9780	9780	9780	9780	0
344	20230626	150500	96010500	9780	9780	9780	9780	0
345	20230626	150400	96010500	9780	9780	9780	9780	0
346	20230626	150300	96010500	9780	9780	9780	9780	0
347	20230626	150200	96010500	9780	9780	9780	9780	0
348	20230626	150100	96010500	9780	9780	9780	9780	0
349	20230626	150000	96010500	9780	9780	9780	9780	28
350	20230626	145900	95736660	9780	9780	9780	9780	0
351	20230626	145800	95736660	9780	9780	9780	9780	0
352	20230626	145700	95736660	9780	9780	9780	9780	0
353	20230626	145600	95736660	9780	9780	9780	9780	2
354	20230626	145500	95717100	9770	9750	9770	9750	62
355	20230626	145400	95112560	9780	9780	9780	9780	0
356	20230626	145300	95112560	9780	9780	9780	9780	0
357	20230626	145200	95112560	9780	9780	9780	9780	0
358	20230626	145100	95112560	9780	9780	9780	9780	0
359	20230626	145000	95112560	9780	9780	9780	9780	0
360	20230626	144900	95112560	9780	9780	9780	9780	0
361	20230626	144800	95112560	9780	9780	9780	9780	0
362	20230626	144700	95112560	9780	9780	9780	9780	2
363	20230626	144600	95093000	9780	9780	9780	9780	0
364	20230626	144500	95093000	9780	9780	9780	9780	1
365	20230626	144400	95083220	9750	9750	9750	9750	0
366	20230626	144300	95083220	9750	9750	9750	9750	0
367	20230626	144200	95083220	9750	9750	9750	9750	0
368	20230626	144100	95083220	9750	9750	9750	9750	0
369	20230626	144000	95083220	9750	9750	9750	9750	0
370	20230626	143900	95083220	9750	9750	9750	9750	0
371	20230626	143800	95083220	9750	9750	9750	9750	0
372	20230626	143700	95083220	9750	9750	9750	9750	0
373	20230626	143600	95083220	9750	9750	9750	9750	0
374	20230626	143500	95083220	9750	9750	9750	9750	620
375	20230626	143400	89038220	9750	9750	9750	9750	0
376	20230626	143300	89038220	9750	9750	9750	9750	100
377	20230626	143200	88063220	9780	9780	9780	9780	0
378	20230626	143100	88063220	9780	9780	9780	9780	0
379	20230626	143000	88063220	9780	9780	9780	9780	0
380	20230626	142900	88063220	9780	9780	9780	9780	0
381	20230626	142800	88063220	9780	9780	9780	9780	0
382	20230626	142700	88063220	9780	9780	9780	9780	0
383	20230626	142600	88063220	9780	9780	9780	9780	0
384	20230626	142500	88063220	9780	9780	9780	9780	0
385	20230626	142400	88063220	9780	9780	9780	9780	0
386	20230626	142300	88063220	9780	9780	9780	9780	0
387	20230626	142200	88063220	9780	9780	9780	9780	0
388	20230626	142100	88063220	9780	9780	9780	9780	0
389	20230626	142000	88063220	9780	9780	9780	9780	0
390	20230626	141900	88063220	9780	9780	9780	9780	0
391	20230626	141800	88063220	9780	9780	9780	9780	0
392	20230626	141700	88063220	9780	9780	9780	9780	0
393	20230626	141600	88063220	9780	9780	9780	9780	0
394	20230626	141500	88063220	9780	9780	9780	9780	0
395	20230626	141400	88063220	9780	9780	9780	9780	0
396	20230626	141300	88063220	9780	9780	9780	9780	0
397	20230626	141200	88063220	9780	9780	9780	9780	1
398	20230626	141100	88053440	9750	9750	9750	9750	0
399	20230626	141000	88053440	9750	9750	9750	9750	0
400	20230626	140900	88053440	9750	9750	9750	9750	0
401	20230626	140800	88053440	9750	9750	9750	9750	0
402	20230626	140700	88053440	9750	9750	9750	9750	0
403	20230626	140600	88053440	9750	9750	9750	9750	0
404	20230626	140500	88053440	9750	9750	9750	9750	72
405	20230626	140400	87351440	9750	9750	9750	9750	0
406	20230626	140300	87351440	9750	9740	9750	9740	6
407	20230626	140200	87292950	9750	9760	9780	9740	33
408	20230626	140100	86971150	9770	9750	9770	9750	3
409	20230626	140000	86941880	9750	9760	9760	9750	58
410	20230626	135900	86375820	9780	9780	9780	9780	0
411	20230626	135800	86375820	9780	9780	9780	9780	0
412	20230626	135700	86375820	9780	9780	9780	9780	0
413	20230626	135600	86375820	9780	9780	9780	9780	0
414	20230626	135500	86375820	9780	9780	9780	9780	0
415	20230626	135400	86375820	9780	9780	9780	9780	0
416	20230626	135300	86375820	9780	9780	9780	9780	0
417	20230626	135200	86375820	9780	9780	9780	9780	0
418	20230626	135100	86375820	9780	9780	9780	9780	0
419	20230626	135000	86375820	9780	9780	9780	9780	0
420	20230626	134900	86375820	9780	9780	9780	9780	0
421	20230626	134800	86375820	9780	9780	9780	9780	0
422	20230626	134700	86375820	9780	9780	9780	9780	0
423	20230626	134600	86375820	9780	9780	9780	9780	0
424	20230626	134500	86375820	9780	9780	9780	9780	0
425	20230626	134400	86375820	9780	9780	9780	9780	0
426	20230626	134300	86375820	9780	9780	9780	9780	0
427	20230626	134200	86375820	9780	9780	9780	9780	1
428	20230626	134100	86366040	9780	9780	9780	9780	1
429	20230626	134000	86356260	9780	9780	9780	9780	0
430	20230626	133900	86356260	9780	9780	9780	9780	0
431	20230626	133800	86356260	9780	9780	9780	9780	0
432	20230626	133700	86356260	9780	9780	9780	9780	0
433	20230626	133600	86356260	9780	9780	9780	9780	0
434	20230626	133500	86356260	9780	9780	9780	9780	0
435	20230626	133400	86356260	9780	9780	9780	9780	0
436	20230626	133300	86356260	9780	9780	9780	9780	0
437	20230626	133200	86356260	9780	9780	9780	9780	0
438	20230626	133100	86356260	9780	9780	9780	9780	0
439	20230626	133000	86356260	9780	9780	9780	9780	0
440	20230626	132900	86356260	9780	9780	9780	9780	0
441	20230626	132800	86356260	9780	9780	9780	9780	0
442	20230626	132700	86356260	9780	9780	9780	9780	0
443	20230626	132600	86356260	9780	9780	9780	9780	0
444	20230626	132500	86356260	9780	9760	9780	9760	18
445	20230626	132400	86180480	9780	9780	9780	9780	5
446	20230626	132300	86131580	9780	9780	9780	9780	0
447	20230626	132200	86131580	9780	9780	9780	9780	0
448	20230626	132100	86131580	9780	9780	9780	9780	0
449	20230626	132000	86131580	9780	9780	9780	9780	0
450	20230626	131900	86131580	9780	9780	9780	9780	0
451	20230626	131800	86131580	9780	9780	9780	9780	0
452	20230626	131700	86131580	9780	9780	9780	9780	0
453	20230626	131600	86131580	9780	9770	9780	9770	5
454	20230626	131500	86082700	9770	9770	9770	9770	0
455	20230626	131400	86082700	9770	9770	9770	9770	30
456	20230626	131300	85789600	9770	9770	9770	9770	0
457	20230626	131200	85789600	9770	9770	9770	9770	0
458	20230626	131100	85789600	9770	9770	9770	9770	0
459	20230626	131000	85789600	9770	9770	9770	9770	0
460	20230626	130900	85789600	9770	9770	9770	9770	18
461	20230626	130800	85613740	9770	9770	9770	9770	0
462	20230626	130700	85613740	9770	9770	9770	9770	0
463	20230626	130600	85613740	9770	9770	9770	9770	0
464	20230626	130500	85613740	9770	9770	9770	9770	0
465	20230626	130400	85613740	9770	9770	9770	9770	0
466	20230626	130300	85613740	9770	9770	9770	9770	58
467	20230626	130200	85047080	9770	9770	9770	9770	0
468	20230626	130100	85047080	9770	9770	9770	9770	0
469	20230626	130000	85047080	9770	9770	9770	9770	0
470	20230626	125900	85047080	9770	9770	9770	9770	0
471	20230626	125800	85047080	9770	9770	9770	9770	100
472	20230626	125700	84070080	9780	9780	9780	9780	0
473	20230626	125600	84070080	9780	9780	9780	9780	0
474	20230626	125500	84070080	9780	9780	9780	9780	0
475	20230626	125400	84070080	9780	9710	9780	9710	6
476	20230626	125300	84011470	9710	9710	9710	9710	9
477	20230626	125200	83924080	9710	9710	9710	9710	40
478	20230626	125100	83535680	9670	9810	9810	9670	420
479	20230626	125000	79462810	9810	9810	9810	9810	2
480	20230626	124900	79443190	9810	9810	9810	9810	0
481	20230626	124800	79443190	9810	9810	9810	9810	0
482	20230626	124700	79443190	9810	9810	9810	9810	4
483	20230626	124600	79403950	9810	9810	9810	9810	0
484	20230626	124500	79403950	9810	9810	9810	9810	0
485	20230626	124400	79403950	9810	9810	9810	9810	0
486	20230626	124300	79403950	9810	9810	9810	9810	0
487	20230626	124200	79403950	9810	9810	9810	9810	0
488	20230626	124100	79403950	9810	9810	9810	9810	2
489	20230626	124000	79384330	9810	9810	9810	9810	2
490	20230626	123900	79364710	9810	9830	9830	9810	74
491	20230626	123800	78638730	9800	9800	9800	9800	0
492	20230626	123700	78638730	9800	9800	9800	9800	0
493	20230626	123600	78638730	9800	9800	9800	9800	0
494	20230626	123500	78638730	9800	9800	9800	9800	0
495	20230626	123400	78638730	9800	9800	9800	9800	0
496	20230626	123300	78638730	9800	9800	9800	9800	0
497	20230626	123200	78638730	9800	9800	9800	9800	0
498	20230626	123100	78638730	9800	9800	9800	9800	0
499	20230626	123000	78638730	9800	9800	9800	9800	0
500	20230626	122900	78638730	9800	9800	9800	9800	0
501	20230626	122800	78638730	9800	9800	9800	9800	0
502	20230626	122700	78638730	9800	9800	9800	9800	0
503	20230626	122600	78638730	9800	9800	9800	9800	0
504	20230626	122500	78638730	9800	9800	9800	9800	0
505	20230626	122400	78638730	9800	9800	9800	9800	10
506	20230626	122300	78540730	9800	9800	9800	9800	0
507	20230626	122200	78540730	9800	9800	9800	9800	0
508	20230626	122100	78540730	9800	9800	9800	9800	0
509	20230626	122000	78540730	9800	9800	9800	9800	0
510	20230626	121900	78540730	9800	9800	9800	9800	0
511	20230626	121800	78540730	9800	9800	9800	9800	0
512	20230626	121700	78540730	9800	9800	9800	9800	0
513	20230626	121600	78540730	9800	9800	9800	9800	0
514	20230626	121500	78540730	9800	9800	9800	9800	0
515	20230626	121400	78540730	9800	9800	9800	9800	0
516	20230626	121300	78540730	9800	9800	9800	9800	0
517	20230626	121200	78540730	9800	9800	9800	9800	0
518	20230626	121100	78540730	9800	9800	9800	9800	0
519	20230626	121000	78540730	9800	9800	9800	9800	0
520	20230626	120900	78540730	9800	9800	9800	9800	0
521	20230626	120800	78540730	9800	9800	9800	9800	0
522	20230626	120700	78540730	9800	9800	9800	9800	0
523	20230626	120600	78540730	9800	9800	9800	9800	0
524	20230626	120500	78540730	9800	9800	9800	9800	0
525	20230626	120400	78540730	9800	9800	9800	9800	0
526	20230626	120300	78540730	9800	9800	9800	9800	0
527	20230626	120200	78540730	9800	9800	9800	9800	0
528	20230626	120100	78540730	9800	9800	9800	9800	0
529	20230626	120000	78540730	9800	9800	9800	9800	0
530	20230626	115900	78540730	9800	9800	9800	9800	0
531	20230626	115800	78540730	9800	9800	9800	9800	0
532	20230626	115700	78540730	9800	9800	9800	9800	0
533	20230626	115600	78540730	9800	9800	9800	9800	0
534	20230626	115500	78540730	9800	9800	9800	9800	0
535	20230626	115400	78540730	9800	9800	9800	9800	0
536	20230626	115300	78540730	9800	9800	9800	9800	0
537	20230626	115200	78540730	9800	9800	9800	9800	1
538	20230626	115100	78530930	9800	9800	9800	9800	0
539	20230626	115000	78530930	9800	9800	9800	9800	1
540	20230626	114900	78521130	9730	9730	9730	9730	0
541	20230626	114800	78521130	9730	9730	9730	9730	0
542	20230626	114700	78521130	9730	9730	9730	9730	0
543	20230626	114600	78521130	9730	9730	9730	9730	0
544	20230626	114500	78521130	9730	9730	9730	9730	0
545	20230626	114400	78521130	9730	9730	9730	9730	0
546	20230626	114300	78521130	9730	9730	9730	9730	0
547	20230626	114200	78521130	9730	9730	9730	9730	0
548	20230626	114100	78521130	9730	9730	9730	9730	0
549	20230626	114000	78521130	9730	9730	9730	9730	1
550	20230626	113900	78511400	9800	9800	9800	9800	0
551	20230626	113800	78511400	9800	9790	9800	9780	15
552	20230626	113700	78364550	9800	9800	9800	9780	193
553	20230626	113600	76473240	9840	9830	9840	9830	50
554	20230626	113500	75981430	9840	9840	9840	9840	0
555	20230626	113400	75981430	9840	9840	9840	9840	0
556	20230626	113300	75981430	9840	9840	9840	9840	0
557	20230626	113200	75981430	9840	9840	9840	9840	0
558	20230626	113100	75981430	9840	9840	9840	9840	0
559	20230626	113000	75981430	9840	9840	9840	9840	0
560	20230626	112900	75981430	9840	9840	9840	9840	1
561	20230626	112800	75971590	9840	9840	9840	9840	0
562	20230626	112700	75971590	9840	9840	9840	9840	0
563	20230626	112600	75971590	9840	9840	9840	9840	0
564	20230626	112500	75971590	9840	9840	9840	9840	0
565	20230626	112400	75971590	9840	9840	9840	9840	1
566	20230626	112300	75961750	9800	9800	9800	9800	4
567	20230626	112200	75922550	9840	9840	9840	9840	0
568	20230626	112100	75922550	9840	9840	9840	9840	0
569	20230626	112000	75922550	9840	9840	9840	9840	0
570	20230626	111900	75922550	9840	9800	9840	9800	16
571	20230626	111800	75765710	9840	9840	9840	9840	0
572	20230626	111700	75765710	9840	9840	9840	9840	0
573	20230626	111600	75765710	9840	9840	9840	9840	0
574	20230626	111500	75765710	9840	9840	9840	9840	0
575	20230626	111400	75765710	9840	9840	9840	9840	1
576	20230626	111300	75755870	9850	9850	9850	9850	0
577	20230626	111200	75755870	9850	9850	9850	9850	0
578	20230626	111100	75755870	9850	9850	9850	9850	0
579	20230626	111000	75755870	9850	9850	9850	9850	0
580	20230626	110900	75755870	9850	9850	9850	9850	0
581	20230626	110800	75755870	9850	9850	9850	9850	0
582	20230626	110700	75755870	9850	9850	9850	9850	0
583	20230626	110600	75755870	9850	9850	9850	9850	0
584	20230626	110500	75755870	9850	9850	9850	9850	0
585	20230626	110400	75755870	9850	9850	9850	9850	1
586	20230626	110300	75746020	9860	9860	9860	9860	0
587	20230626	110200	75746020	9860	9860	9860	9860	0
588	20230626	110100	75746020	9860	9860	9860	9860	0
589	20230626	110000	75746020	9860	9860	9860	9860	0
590	20230626	105900	75746020	9860	9860	9860	9860	0
591	20230626	105800	75746020	9860	9860	9860	9860	0
592	20230626	105700	75746020	9860	9810	9860	9810	10
593	20230626	105600	75647630	9820	9820	9820	9820	32
594	20230626	105500	75333390	9820	9810	9820	9810	18
595	20230626	105400	75156680	9830	9830	9830	9830	0
596	20230626	105300	75156680	9830	9830	9830	9830	0
597	20230626	105200	75156680	9830	9830	9830	9830	0
598	20230626	105100	75156680	9830	9830	9830	9830	0
599	20230626	105000	75156680	9830	9830	9830	9830	15
600	20230626	104900	75009230	9830	9830	9830	9830	1
601	20230626	104800	74999400	9750	9790	9860	9740	559
602	20230626	104700	69528880	9800	9800	9800	9800	0
603	20230626	104600	69528880	9800	9800	9800	9800	0
604	20230626	104500	69528880	9800	9800	9800	9800	0
605	20230626	104400	69528880	9800	9800	9800	9800	0
606	20230626	104300	69528880	9800	9800	9800	9800	0
607	20230626	104200	69528880	9800	9800	9800	9800	0
608	20230626	104100	69528880	9800	9800	9800	9800	0
609	20230626	104000	69528880	9800	9800	9800	9800	0
610	20230626	103900	69528880	9800	9800	9800	9800	0
611	20230626	103800	69528880	9800	9800	9800	9800	0
612	20230626	103700	69528880	9800	9800	9800	9800	0
613	20230626	103600	69528880	9800	9800	9800	9800	0
614	20230626	103500	69528880	9800	9800	9800	9800	0
615	20230626	103400	69528880	9800	9800	9800	9800	0
616	20230626	103300	69528880	9800	9800	9800	9800	0
617	20230626	103200	69528880	9800	9800	9800	9800	0
618	20230626	103100	69528880	9800	9800	9800	9800	0
619	20230626	103000	69528880	9800	9800	9800	9800	0
620	20230626	102900	69528880	9800	9800	9800	9800	0
621	20230626	102800	69528880	9800	9800	9800	9800	0
622	20230626	102700	69528880	9800	9800	9800	9800	0
623	20230626	102600	69528880	9800	9800	9800	9800	0
624	20230626	102500	69528880	9800	9800	9800	9800	0
625	20230626	102400	69528880	9800	9800	9800	9800	43
626	20230626	102300	69107480	9800	9800	9800	9800	0
627	20230626	102200	69107480	9800	9800	9800	9800	0
628	20230626	102100	69107480	9800	9800	9800	9800	1
629	20230626	102000	69097680	9800	9800	9800	9800	0
630	20230626	101900	69097680	9800	9800	9800	9800	0
631	20230626	101800	69097680	9800	9730	9800	9730	15
632	20230626	101700	68951590	9730	9730	9730	9730	1
633	20230626	101600	68941860	9740	9740	9740	9740	0
634	20230626	101500	68941860	9740	9740	9740	9740	4
635	20230626	101400	68902900	9790	9790	9790	9790	1
636	20230626	101300	68893110	9780	9780	9780	9780	0
637	20230626	101200	68893110	9780	9780	9780	9780	2
638	20230626	101100	68873550	9780	9780	9780	9780	18
639	20230626	101000	68697510	9790	9790	9790	9790	1
640	20230626	100900	68687720	9780	9780	9780	9780	0
641	20230626	100800	68687720	9780	9780	9780	9780	1
642	20230626	100700	68677940	9770	9770	9770	9770	0
643	20230626	100600	68677940	9770	9770	9770	9770	0
644	20230626	100500	68677940	9770	9770	9770	9770	1
645	20230626	100400	68668170	9800	9800	9800	9800	0
646	20230626	100300	68668170	9800	9760	9800	9760	5
647	20230626	100200	68619240	9740	9740	9740	9740	0
648	20230626	100100	68619240	9740	9740	9740	9740	0
649	20230626	100000	68619240	9740	9740	9740	9740	0
650	20230626	095900	68619240	9740	9740	9740	9740	0
651	20230626	095800	68619240	9740	9730	9740	9730	3
652	20230626	095700	68590030	9800	9800	9800	9800	0
653	20230626	095600	68590030	9800	9750	9800	9750	176
654	20230626	095500	66867170	9740	9740	9740	9740	1
655	20230626	095400	66857430	9720	9720	9720	9720	0
656	20230626	095300	66857430	9720	9670	9720	9670	240
657	20230626	095200	64530540	9670	9670	9670	9670	1
658	20230626	095100	64520870	9670	9660	9670	9660	11
659	20230626	095000	64414520	9660	9660	9660	9660	0
660	20230626	094900	64414520	9660	9660	9660	9660	0
661	20230626	094800	64414520	9660	9660	9660	9660	31
662	20230626	094700	64115060	9660	9640	9660	9640	13
663	20230626	094600	63989540	9660	9660	9660	9660	1
664	20230626	094500	63979880	9670	9670	9670	9670	0
665	20230626	094400	63979880	9670	9650	9670	9650	32
666	20230626	094300	63670890	9650	9650	9650	9650	11
667	20230626	094200	63564740	9650	9650	9650	9650	194
668	20230626	094100	61692640	9650	9650	9650	9650	5
669	20230626	094000	61644390	9650	9640	9650	9620	324
670	20230626	093900	58523900	9660	9660	9660	9660	0
671	20230626	093800	58523900	9660	9700	9700	9660	245
672	20230626	093700	56150460	9700	9700	9700	9700	79
673	20230626	093600	55384160	9720	9720	9720	9720	1
674	20230626	093500	55374440	9730	9730	9730	9730	10
675	20230626	093400	55277140	9730	9730	9730	9730	0
676	20230626	093300	55277140	9730	9730	9730	9730	0
677	20230626	093200	55277140	9730	9730	9730	9730	0
678	20230626	093100	55277140	9730	9730	9730	9730	0
679	20230626	093000	55277140	9730	9730	9730	9730	10
680	20230626	092900	55179840	9720	9710	9720	9710	11
681	20230626	092800	55073020	9730	9720	9730	9720	2
682	20230626	092700	55053570	9800	9700	9800	9700	50
683	20230626	092600	54568020	9700	9700	9700	9700	0
684	20230626	092500	54568020	9700	9700	9700	9700	1
685	20230626	092400	54558320	9640	9670	9700	9640	643
686	20230626	092300	48338500	9670	9670	9670	9640	8
687	20230626	092200	48261290	9670	9700	9700	9670	309
688	20230626	092100	45270860	9700	9700	9700	9700	0
689	20230626	092000	45270860	9700	9700	9700	9700	0
690	20230626	091900	45270860	9700	9690	9700	9670	331
691	20230626	091800	42066530	9690	9690	9690	9690	208
692	20230626	091700	40051010	9690	9690	9690	9620	11
693	20230626	091600	39945050	9690	9680	9690	9680	3
694	20230626	091500	39915990	9690	9690	9690	9690	0
695	20230626	091400	39915990	9690	9690	9690	9600	137
696	20230626	091300	38599150	9600	9630	9630	9600	683
697	20230626	091200	32031950	9620	9710	9710	9620	2482
698	20230626	091100	7948830	9710	9720	9720	9710	120
699	20230626	091000	6783430	9730	9750	9750	9730	217
700	20230626	090900	4668900	9770	9770	9770	9770	1
701	20230626	090800	4659130	9760	9790	9790	9760	177
702	20230626	090700	2930500	9900	9900	9900	9900	0
703	20230626	090600	2930500	9900	9900	9900	9900	0
704	20230626	090500	2930500	9900	9900	9900	9800	118
705	20230626	090400	1773900	9900	9900	9900	9900	1
706	20230626	090300	1764000	9800	9800	9800	9800	17
707	20230626	090200	1597400	9910	9850	9910	9850	121
708	20230626	090100	405490	9890	9890	9890	9890	0
709	20230626	090000	405490	9890	9890	9890	9890	41