KissMeData/321550/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	205100	281828870	9770	9770	9770	9770	447
3	20230622	205000	281828870	9770	9770	9770	9770	0
4	20230622	204900	281828870	9770	9770	9770	9770	0
5	20230622	204800	281828870	9770	9770	9770	9770	0
6	20230622	204700	281828870	9770	9770	9770	9770	0
7	20230622	204600	281828870	9770	9770	9770	9770	0
8	20230622	204500	281828870	9770	9770	9770	9770	0
9	20230622	204400	281828870	9770	9770	9770	9770	0
10	20230622	204300	281828870	9770	9770	9770	9770	0
11	20230622	204200	281828870	9770	9770	9770	9770	0
12	20230622	204100	281828870	9770	9770	9770	9770	0
13	20230622	204000	281828870	9770	9770	9770	9770	0
14	20230622	203900	281828870	9770	9770	9770	9770	0
15	20230622	203800	281828870	9770	9770	9770	9770	0
16	20230622	203700	281828870	9770	9770	9770	9770	0
17	20230622	203600	281828870	9770	9770	9770	9770	0
18	20230622	203500	281828870	9770	9770	9770	9770	0
19	20230622	203400	281828870	9770	9770	9770	9770	0
20	20230622	203300	281828870	9770	9770	9770	9770	0
21	20230622	203200	281828870	9770	9770	9770	9770	0
22	20230622	203100	281828870	9770	9770	9770	9770	0
23	20230622	203000	281828870	9770	9770	9770	9770	0
24	20230622	202900	281828870	9770	9770	9770	9770	0
25	20230622	202800	281828870	9770	9770	9770	9770	0
26	20230622	202700	281828870	9770	9770	9770	9770	0
27	20230622	202600	281828870	9770	9770	9770	9770	0
28	20230622	202500	281828870	9770	9770	9770	9770	0
29	20230622	202400	281828870	9770	9770	9770	9770	0
30	20230622	202300	281828870	9770	9770	9770	9770	0
31	20230622	202200	281828870	9770	9770	9770	9770	0
32	20230622	202100	281828870	9770	9770	9770	9770	447
33	20230622	202000	281828870	9770	9770	9770	9770	0
34	20230622	201900	281828870	9770	9770	9770	9770	0
35	20230622	201800	281828870	9770	9770	9770	9770	0
36	20230622	201700	281828870	9770	9770	9770	9770	0
37	20230622	201600	281828870	9770	9770	9770	9770	0
38	20230622	201500	281828870	9770	9770	9770	9770	0
39	20230622	201400	281828870	9770	9770	9770	9770	0
40	20230622	201300	281828870	9770	9770	9770	9770	0
41	20230622	201200	281828870	9770	9770	9770	9770	0
42	20230622	201100	281828870	9770	9770	9770	9770	0
43	20230622	201000	281828870	9770	9770	9770	9770	0
44	20230622	200900	281828870	9770	9770	9770	9770	0
45	20230622	200800	281828870	9770	9770	9770	9770	0
46	20230622	200700	281828870	9770	9770	9770	9770	0
47	20230622	200600	281828870	9770	9770	9770	9770	0
48	20230622	200500	281828870	9770	9770	9770	9770	0
49	20230622	200400	281828870	9770	9770	9770	9770	0
50	20230622	200300	281828870	9770	9770	9770	9770	0
51	20230622	200200	281828870	9770	9770	9770	9770	0
52	20230622	200100	281828870	9770	9770	9770	9770	0
53	20230622	200000	281828870	9770	9770	9770	9770	0
54	20230622	195900	281828870	9770	9770	9770	9770	0
55	20230622	195800	281828870	9770	9770	9770	9770	0
56	20230622	195700	281828870	9770	9770	9770	9770	0
57	20230622	195600	281828870	9770	9770	9770	9770	0
58	20230622	195500	281828870	9770	9770	9770	9770	0
59	20230622	195400	281828870	9770	9770	9770	9770	0
60	20230622	195300	281828870	9770	9770	9770	9770	0
61	20230622	195200	281828870	9770	9770	9770	9770	0
62	20230622	195100	281828870	9770	9770	9770	9770	447
63	20230622	195000	281828870	9770	9770	9770	9770	0
64	20230622	194900	281828870	9770	9770	9770	9770	0
65	20230622	194800	281828870	9770	9770	9770	9770	0
66	20230622	194700	281828870	9770	9770	9770	9770	0
67	20230622	194600	281828870	9770	9770	9770	9770	0
68	20230622	194500	281828870	9770	9770	9770	9770	0
69	20230622	194400	281828870	9770	9770	9770	9770	0
70	20230622	194300	281828870	9770	9770	9770	9770	0
71	20230622	194200	281828870	9770	9770	9770	9770	0
72	20230622	194100	281828870	9770	9770	9770	9770	0
73	20230622	194000	281828870	9770	9770	9770	9770	0
74	20230622	193900	281828870	9770	9770	9770	9770	0
75	20230622	193800	281828870	9770	9770	9770	9770	0
76	20230622	193700	281828870	9770	9770	9770	9770	0
77	20230622	193600	281828870	9770	9770	9770	9770	0
78	20230622	193500	281828870	9770	9770	9770	9770	0
79	20230622	193400	281828870	9770	9770	9770	9770	0
80	20230622	193300	281828870	9770	9770	9770	9770	0
81	20230622	193200	281828870	9770	9770	9770	9770	0
82	20230622	193100	281828870	9770	9770	9770	9770	0
83	20230622	193000	281828870	9770	9770	9770	9770	0
84	20230622	192900	281828870	9770	9770	9770	9770	0
85	20230622	192800	281828870	9770	9770	9770	9770	0
86	20230622	192700	281828870	9770	9770	9770	9770	0
87	20230622	192600	281828870	9770	9770	9770	9770	0
88	20230622	192500	281828870	9770	9770	9770	9770	0
89	20230622	192400	281828870	9770	9770	9770	9770	0
90	20230622	192300	281828870	9770	9770	9770	9770	0
91	20230622	192200	281828870	9770	9770	9770	9770	0
92	20230622	192100	281828870	9770	9770	9770	9770	447
93	20230622	192000	281828870	9770	9770	9770	9770	0
94	20230622	191900	281828870	9770	9770	9770	9770	0
95	20230622	191800	281828870	9770	9770	9770	9770	0
96	20230622	191700	281828870	9770	9770	9770	9770	0
97	20230622	191600	281828870	9770	9770	9770	9770	0
98	20230622	191500	281828870	9770	9770	9770	9770	0
99	20230622	191400	281828870	9770	9770	9770	9770	0
100	20230622	191300	281828870	9770	9770	9770	9770	0
101	20230622	191200	281828870	9770	9770	9770	9770	0
102	20230622	191100	281828870	9770	9770	9770	9770	0
103	20230622	191000	281828870	9770	9770	9770	9770	0
104	20230622	190900	281828870	9770	9770	9770	9770	0
105	20230622	190800	281828870	9770	9770	9770	9770	0
106	20230622	190700	281828870	9770	9770	9770	9770	0
107	20230622	190600	281828870	9770	9770	9770	9770	0
108	20230622	190500	281828870	9770	9770	9770	9770	0
109	20230622	190400	281828870	9770	9770	9770	9770	0
110	20230622	190300	281828870	9770	9770	9770	9770	0
111	20230622	190200	281828870	9770	9770	9770	9770	0
112	20230622	190100	281828870	9770	9770	9770	9770	0
113	20230622	190000	281828870	9770	9770	9770	9770	0
114	20230622	185900	281828870	9770	9770	9770	9770	0
115	20230622	185800	281828870	9770	9770	9770	9770	0
116	20230622	185700	281828870	9770	9770	9770	9770	0
117	20230622	185600	281828870	9770	9770	9770	9770	0
118	20230622	185500	281828870	9770	9770	9770	9770	0
119	20230622	185400	281828870	9770	9770	9770	9770	0
120	20230622	185300	281828870	9770	9770	9770	9770	0
121	20230622	185200	281828870	9770	9770	9770	9770	0
122	20230622	185100	281828870	9770	9770	9770	9770	447
123	20230622	185000	281828870	9770	9770	9770	9770	0
124	20230622	184900	281828870	9770	9770	9770	9770	0
125	20230622	184800	281828870	9770	9770	9770	9770	0
126	20230622	184700	281828870	9770	9770	9770	9770	0
127	20230622	184600	281828870	9770	9770	9770	9770	0
128	20230622	184500	281828870	9770	9770	9770	9770	0
129	20230622	184400	281828870	9770	9770	9770	9770	0
130	20230622	184300	281828870	9770	9770	9770	9770	0
131	20230622	184200	281828870	9770	9770	9770	9770	0
132	20230622	184100	281828870	9770	9770	9770	9770	0
133	20230622	184000	281828870	9770	9770	9770	9770	0
134	20230622	183900	281828870	9770	9770	9770	9770	0
135	20230622	183800	281828870	9770	9770	9770	9770	0
136	20230622	183700	281828870	9770	9770	9770	9770	0
137	20230622	183600	281828870	9770	9770	9770	9770	0
138	20230622	183500	281828870	9770	9770	9770	9770	0
139	20230622	183400	281828870	9770	9770	9770	9770	0
140	20230622	183300	281828870	9770	9770	9770	9770	0
141	20230622	183200	281828870	9770	9770	9770	9770	0
142	20230622	183100	281828870	9770	9770	9770	9770	0
143	20230622	183000	281828870	9770	9770	9770	9770	0
144	20230622	182900	281828870	9770	9770	9770	9770	0
145	20230622	182800	281828870	9770	9770	9770	9770	0
146	20230622	182700	281828870	9770	9770	9770	9770	0
147	20230622	182600	281828870	9770	9770	9770	9770	0
148	20230622	182500	281828870	9770	9770	9770	9770	0
149	20230622	182400	281828870	9770	9770	9770	9770	0
150	20230622	182300	281828870	9770	9770	9770	9770	0
151	20230622	182200	281828870	9770	9770	9770	9770	0
152	20230622	182100	281828870	9770	9770	9770	9770	447
153	20230622	182000	281828870	9770	9770	9770	9770	0
154	20230622	181900	281828870	9770	9770	9770	9770	0
155	20230622	181800	281828870	9770	9770	9770	9770	0
156	20230622	181700	281828870	9770	9770	9770	9770	0
157	20230622	181600	281828870	9770	9770	9770	9770	0
158	20230622	181500	281828870	9770	9770	9770	9770	0
159	20230622	181400	281828870	9770	9770	9770	9770	0
160	20230622	181300	281828870	9770	9770	9770	9770	0
161	20230622	181200	281828870	9770	9770	9770	9770	0
162	20230622	181100	281828870	9770	9770	9770	9770	0
163	20230622	181000	281828870	9770	9770	9770	9770	0
164	20230622	180900	281828870	9770	9770	9770	9770	0
165	20230622	180800	281828870	9770	9770	9770	9770	0
166	20230622	180700	281828870	9770	9770	9770	9770	0
167	20230622	180600	281828870	9770	9770	9770	9770	0
168	20230622	180500	281828870	9770	9770	9770	9770	0
169	20230622	180400	281828870	9770	9770	9770	9770	0
170	20230622	180300	281828870	9770	9770	9770	9770	0
171	20230622	180200	281828870	9770	9770	9770	9770	0
172	20230622	180100	281828870	9770	9770	9770	9770	0
173	20230622	180000	281828870	9770	9770	9770	9770	0
174	20230622	175900	281828870	9770	9770	9770	9770	0
175	20230622	175800	281828870	9770	9770	9770	9770	0
176	20230622	175700	281828870	9770	9770	9770	9770	0
177	20230622	175600	281828870	9770	9770	9770	9770	0
178	20230622	175500	281828870	9770	9770	9770	9770	0
179	20230622	175400	281828870	9770	9770	9770	9770	0
180	20230622	175300	281828870	9770	9770	9770	9770	0
181	20230622	175200	281828870	9770	9770	9770	9770	0
182	20230622	175100	281828870	9770	9770	9770	9770	447
183	20230622	175000	281828870	9770	9770	9770	9770	0
184	20230622	174900	281828870	9770	9770	9770	9770	0
185	20230622	174800	281828870	9770	9770	9770	9770	0
186	20230622	174700	281828870	9770	9770	9770	9770	0
187	20230622	174600	281828870	9770	9770	9770	9770	0
188	20230622	174500	281828870	9770	9770	9770	9770	0
189	20230622	174400	281828870	9770	9770	9770	9770	0
190	20230622	174300	281828870	9770	9770	9770	9770	0
191	20230622	174200	281828870	9770	9770	9770	9770	0
192	20230622	174100	281828870	9770	9770	9770	9770	0
193	20230622	174000	281828870	9770	9770	9770	9770	0
194	20230622	173900	281828870	9770	9770	9770	9770	0
195	20230622	173800	281828870	9770	9770	9770	9770	0
196	20230622	173700	281828870	9770	9770	9770	9770	0
197	20230622	173600	281828870	9770	9770	9770	9770	0
198	20230622	173500	281828870	9770	9770	9770	9770	0
199	20230622	173400	281828870	9770	9770	9770	9770	0
200	20230622	173300	281828870	9770	9770	9770	9770	0
201	20230622	173200	281828870	9770	9770	9770	9770	0
202	20230622	173100	281828870	9770	9770	9770	9770	0
203	20230622	173000	281828870	9770	9770	9770	9770	0
204	20230622	172900	281828870	9770	9770	9770	9770	0
205	20230622	172800	281828870	9770	9770	9770	9770	0
206	20230622	172700	281828870	9770	9770	9770	9770	0
207	20230622	172600	281828870	9770	9770	9770	9770	0
208	20230622	172500	281828870	9770	9770	9770	9770	0
209	20230622	172400	281828870	9770	9770	9770	9770	0
210	20230622	172300	281828870	9770	9770	9770	9770	0
211	20230622	172200	281828870	9770	9770	9770	9770	0
212	20230622	172100	281828870	9770	9770	9770	9770	447
213	20230622	172000	281828870	9770	9770	9770	9770	0
214	20230622	171900	281828870	9770	9770	9770	9770	0
215	20230622	171800	281828870	9770	9770	9770	9770	0
216	20230622	171700	281828870	9770	9770	9770	9770	0
217	20230622	171600	281828870	9770	9770	9770	9770	0
218	20230622	171500	281828870	9770	9770	9770	9770	0
219	20230622	171400	281828870	9770	9770	9770	9770	0
220	20230622	171300	281828870	9770	9770	9770	9770	0
221	20230622	171200	281828870	9770	9770	9770	9770	0
222	20230622	171100	281828870	9770	9770	9770	9770	0
223	20230622	171000	281828870	9770	9770	9770	9770	0
224	20230622	170900	281828870	9770	9770	9770	9770	0
225	20230622	170800	281828870	9770	9770	9770	9770	0
226	20230622	170700	281828870	9770	9770	9770	9770	0
227	20230622	170600	281828870	9770	9770	9770	9770	0
228	20230622	170500	281828870	9770	9770	9770	9770	0
229	20230622	170400	281828870	9770	9770	9770	9770	0
230	20230622	170300	281828870	9770	9770	9770	9770	0
231	20230622	170200	281828870	9770	9770	9770	9770	0
232	20230622	170100	281828870	9770	9770	9770	9770	0
233	20230622	170000	281828870	9770	9770	9770	9770	0
234	20230622	165900	281828870	9770	9770	9770	9770	0
235	20230622	165800	281828870	9770	9770	9770	9770	0
236	20230622	165700	281828870	9770	9770	9770	9770	0
237	20230622	165600	281828870	9770	9770	9770	9770	0
238	20230622	165500	281828870	9770	9770	9770	9770	0
239	20230622	165400	281828870	9770	9770	9770	9770	0
240	20230622	165300	281828870	9770	9770	9770	9770	0
241	20230622	165200	281828870	9770	9770	9770	9770	0
242	20230622	165100	281828870	9770	9770	9770	9770	447
243	20230622	165000	281828870	9770	9770	9770	9770	0
244	20230622	164900	281828870	9770	9770	9770	9770	0
245	20230622	164800	281828870	9770	9770	9770	9770	0
246	20230622	164700	281828870	9770	9770	9770	9770	0
247	20230622	164600	281828870	9770	9770	9770	9770	0
248	20230622	164500	281828870	9770	9770	9770	9770	0
249	20230622	164400	281828870	9770	9770	9770	9770	0
250	20230622	164300	281828870	9770	9770	9770	9770	0
251	20230622	164200	281828870	9770	9770	9770	9770	0
252	20230622	164100	281828870	9770	9770	9770	9770	0
253	20230622	164000	281828870	9770	9770	9770	9770	0
254	20230622	163900	281828870	9770	9770	9770	9770	0
255	20230622	163800	281828870	9770	9770	9770	9770	0
256	20230622	163700	281828870	9770	9770	9770	9770	0
257	20230622	163600	281828870	9770	9770	9770	9770	0
258	20230622	163500	281828870	9770	9770	9770	9770	0
259	20230622	163400	281828870	9770	9770	9770	9770	0
260	20230622	163300	281828870	9770	9770	9770	9770	0
261	20230622	163200	281828870	9770	9770	9770	9770	0
262	20230622	163100	281828870	9770	9770	9770	9770	0
263	20230622	163000	281828870	9770	9770	9770	9770	0
264	20230622	162900	281828870	9770	9770	9770	9770	0
265	20230622	162800	281828870	9770	9770	9770	9770	0
266	20230622	162700	281828870	9770	9770	9770	9770	0
267	20230622	162600	281828870	9770	9770	9770	9770	0
268	20230622	162500	281828870	9770	9770	9770	9770	0
269	20230622	162400	281828870	9770	9770	9770	9770	0
270	20230622	162300	281828870	9770	9770	9770	9770	0
271	20230622	162200	281828870	9770	9770	9770	9770	0
272	20230622	162100	281828870	9770	9770	9770	9770	447
273	20230622	162000	281828870	9770	9770	9770	9770	0
274	20230622	161900	281828870	9770	9770	9770	9770	0
275	20230622	161800	281828870	9770	9770	9770	9770	0
276	20230622	161700	281828870	9770	9770	9770	9770	0
277	20230622	161600	281828870	9770	9770	9770	9770	0
278	20230622	161500	281828870	9770	9770	9770	9770	0
279	20230622	161400	281828870	9770	9770	9770	9770	0
280	20230622	161300	281828870	9770	9770	9770	9770	0
281	20230622	161200	281828870	9770	9770	9770	9770	0
282	20230622	161100	281828870	9770	9770	9770	9770	0
283	20230622	161000	281828870	9770	9770	9770	9770	0
284	20230622	160900	281828870	9770	9770	9770	9770	0
285	20230622	160800	281828870	9770	9770	9770	9770	0
286	20230622	160700	281828870	9770	9770	9770	9770	0
287	20230622	160600	281828870	9770	9770	9770	9770	0
288	20230622	160500	281828870	9770	9770	9770	9770	0
289	20230622	160400	281828870	9770	9770	9770	9770	0
290	20230622	160300	281828870	9770	9770	9770	9770	0
291	20230622	160200	281828870	9770	9770	9770	9770	0
292	20230622	160100	281828870	9770	9770	9770	9770	0
293	20230622	160000	281828870	9770	9770	9770	9770	0
294	20230622	155900	281828870	9770	9770	9770	9770	0
295	20230622	155800	281828870	9770	9770	9770	9770	0
296	20230622	155700	281828870	9770	9770	9770	9770	0
297	20230622	155600	281828870	9770	9770	9770	9770	0
298	20230622	155500	281828870	9770	9770	9770	9770	0
299	20230622	155400	281828870	9770	9770	9770	9770	0
300	20230622	155300	281828870	9770	9770	9770	9770	0
301	20230622	155200	281828870	9770	9770	9770	9770	0
302	20230622	155100	281828870	9770	9770	9770	9770	447
303	20230622	155000	281828870	9770	9770	9770	9770	0
304	20230622	154900	281828870	9770	9770	9770	9770	0
305	20230622	154800	281828870	9770	9770	9770	9770	0
306	20230622	154700	281828870	9770	9770	9770	9770	0
307	20230622	154600	281828870	9770	9770	9770	9770	0
308	20230622	154500	281828870	9770	9770	9770	9770	0
309	20230622	154400	281828870	9770	9770	9770	9770	0
310	20230622	154300	281828870	9770	9770	9770	9770	0
311	20230622	154200	281828870	9770	9770	9770	9770	0
312	20230622	154100	281828870	9770	9770	9770	9770	0
313	20230622	154000	281828870	9770	9770	9770	9770	0
314	20230622	153900	281828870	9770	9770	9770	9770	0
315	20230622	153800	281828870	9770	9770	9770	9770	0
316	20230622	153700	281828870	9770	9770	9770	9770	0
317	20230622	153600	281828870	9770	9770	9770	9770	0
318	20230622	153500	281828870	9770	9770	9770	9770	0
319	20230622	153400	281828870	9770	9770	9770	9770	0
320	20230622	153300	281828870	9770	9770	9770	9770	0
321	20230622	153200	281828870	9770	9770	9770	9770	0
322	20230622	153100	281828870	9770	9770	9770	9770	0
323	20230622	153000	281828870	9770	9770	9770	9770	447
324	20230622	152900	277461680	9780	9780	9780	9780	0
325	20230622	152800	277461680	9780	9780	9780	9780	0
326	20230622	152700	277461680	9780	9780	9780	9780	0
327	20230622	152600	277461680	9780	9780	9780	9780	0
328	20230622	152500	277461680	9780	9780	9780	9780	0
329	20230622	152400	277461680	9780	9780	9780	9780	0
330	20230622	152300	277461680	9780	9780	9780	9780	0
331	20230622	152200	277461680	9780	9780	9780	9780	0
332	20230622	152100	277461680	9780	9780	9780	9780	0
333	20230622	152000	277461680	9780	9780	9780	9780	0
334	20230622	151900	277461680	9780	9780	9780	9780	21
335	20230622	151800	277256300	9770	9770	9770	9770	25
336	20230622	151700	277012050	9770	9760	9770	9760	47
337	20230622	151600	276553210	9760	9770	9770	9760	26
338	20230622	151500	276299290	9770	9770	9770	9770	0
339	20230622	151400	276299290	9770	9770	9770	9760	18
340	20230622	151300	276123440	9760	9770	9770	9760	226
341	20230622	151200	273917620	9780	9780	9780	9780	26
342	20230622	151100	273663340	9780	9780	9780	9780	1
343	20230622	151000	273653560	9780	9780	9780	9780	0
344	20230622	150900	273653560	9780	9780	9780	9780	1
345	20230622	150800	273643780	9760	9770	9770	9760	2000
346	20230622	150700	254115170	9780	9780	9780	9780	87
347	20230622	150600	253264310	9790	9790	9790	9790	0
348	20230622	150500	253264310	9790	9790	9790	9790	4
349	20230622	150400	253225150	9790	9790	9790	9790	0
350	20230622	150300	253225150	9790	9790	9790	9790	0
351	20230622	150200	253225150	9790	9790	9790	9790	26
352	20230622	150100	252970610	9790	9790	9790	9790	285
353	20230622	150000	250180460	9790	9790	9790	9790	0
354	20230622	145900	250180460	9790	9790	9790	9790	0
355	20230622	145800	250180460	9790	9790	9790	9790	0
356	20230622	145700	250180460	9790	9790	9790	9790	62
357	20230622	145600	249573480	9790	9790	9790	9790	26
358	20230622	145500	249318940	9790	9790	9790	9790	0
359	20230622	145400	249318940	9790	9790	9790	9790	91
360	20230622	145300	248428050	9800	9800	9800	9800	0
361	20230622	145200	248428050	9800	9800	9800	9800	0
362	20230622	145100	248428050	9800	9800	9800	9800	0
363	20230622	145000	248428050	9800	9800	9800	9800	98
364	20230622	144900	247467650	9790	9790	9790	9790	0
365	20230622	144800	247467650	9790	9790	9790	9790	0
366	20230622	144700	247467650	9790	9790	9790	9790	346
367	20230622	144600	244080310	9800	9790	9800	9790	450
368	20230622	144500	239672310	9790	9790	9790	9790	0
369	20230622	144400	239672310	9790	9790	9790	9790	100
370	20230622	144300	238693310	9790	9790	9790	9790	0
371	20230622	144200	238693310	9790	9800	9800	9790	275
372	20230622	144100	236000580	9800	9800	9800	9800	0
373	20230622	144000	236000580	9800	9800	9800	9800	0
374	20230622	143900	236000580	9800	9800	9800	9800	0
375	20230622	143800	236000580	9800	9800	9800	9800	0
376	20230622	143700	236000580	9800	9810	9810	9800	99
377	20230622	143600	235030080	9800	9800	9800	9800	0
378	20230622	143500	235030080	9800	9800	9800	9800	0
379	20230622	143400	235030080	9800	9800	9800	9800	0
380	20230622	143300	235030080	9800	9800	9800	9800	0
381	20230622	143200	235030080	9800	9800	9800	9800	1
382	20230622	143100	235020280	9800	9800	9800	9800	108
383	20230622	143000	233961880	9800	9800	9800	9800	0
384	20230622	142900	233961880	9800	9800	9800	9800	0
385	20230622	142800	233961880	9800	9800	9800	9800	0
386	20230622	142700	233961880	9800	9800	9800	9800	0
387	20230622	142600	233961880	9800	9820	9820	9800	100
388	20230622	142500	232981250	9820	9820	9820	9820	10
389	20230622	142400	232883050	9820	9820	9820	9820	0
390	20230622	142300	232883050	9820	9820	9820	9820	223
391	20230622	142200	230693190	9830	9830	9830	9830	0
392	20230622	142100	230693190	9830	9830	9830	9830	0
393	20230622	142000	230693190	9830	9830	9830	9830	0
394	20230622	141900	230693190	9830	9830	9830	9830	0
395	20230622	141800	230693190	9830	9830	9830	9830	20
396	20230622	141700	230496590	9830	9830	9830	9830	0
397	20230622	141600	230496590	9830	9830	9830	9830	4
398	20230622	141500	230457270	9830	9830	9830	9830	0
399	20230622	141400	230457270	9830	9830	9830	9830	0
400	20230622	141300	230457270	9830	9830	9830	9830	21
401	20230622	141200	230250840	9830	9830	9830	9830	4
402	20230622	141100	230211520	9830	9830	9830	9830	0
403	20230622	141000	230211520	9830	9830	9830	9830	156
404	20230622	140900	228678040	9820	9820	9820	9820	0
405	20230622	140800	228678040	9820	9820	9820	9820	1
406	20230622	140700	228668220	9830	9830	9830	9830	10
407	20230622	140600	228569920	9830	9830	9830	9830	0
408	20230622	140500	228569920	9830	9830	9830	9830	0
409	20230622	140400	228569920	9830	9830	9830	9830	0
410	20230622	140300	228569920	9830	9830	9830	9830	0
411	20230622	140200	228569920	9830	9830	9830	9830	0
412	20230622	140100	228569920	9830	9830	9830	9830	1
413	20230622	140000	228560090	9830	9830	9830	9830	1
414	20230622	135900	228550260	9820	9820	9820	9820	0
415	20230622	135800	228550260	9820	9820	9820	9820	1
416	20230622	135700	228540440	9810	9810	9810	9810	0
417	20230622	135600	228540440	9810	9810	9810	9810	0
418	20230622	135500	228540440	9810	9810	9810	9810	174
419	20230622	135400	226833500	9810	9810	9810	9810	0
420	20230622	135300	226833500	9810	9810	9810	9810	0
421	20230622	135200	226833500	9810	9810	9810	9810	0
422	20230622	135100	226833500	9810	9810	9810	9810	0
423	20230622	135000	226833500	9810	9810	9810	9810	0
424	20230622	134900	226833500	9810	9810	9810	9810	0
425	20230622	134800	226833500	9810	9810	9810	9810	0
426	20230622	134700	226833500	9810	9810	9810	9810	0
427	20230622	134600	226833500	9810	9810	9810	9810	0
428	20230622	134500	226833500	9810	9810	9810	9810	32
429	20230622	134400	226519580	9800	9800	9800	9800	776
430	20230622	134300	218914780	9790	9790	9790	9790	157
431	20230622	134200	217377750	9780	9790	9790	9780	611
432	20230622	134100	211400060	9790	9790	9790	9790	0
433	20230622	134000	211400060	9790	9790	9790	9790	7
434	20230622	133900	211331530	9790	9790	9790	9790	0
435	20230622	133800	211331530	9790	9790	9790	9790	0
436	20230622	133700	211331530	9790	9790	9790	9790	0
437	20230622	133600	211331530	9790	9790	9790	9790	0
438	20230622	133500	211331530	9790	9790	9790	9790	0
439	20230622	133400	211331530	9790	9790	9790	9790	0
440	20230622	133300	211331530	9790	9790	9790	9790	0
441	20230622	133200	211331530	9790	9790	9790	9790	100
442	20230622	133100	210352530	9790	9790	9790	9790	0
443	20230622	133000	210352530	9790	9790	9790	9790	0
444	20230622	132900	210352530	9790	9790	9790	9790	0
445	20230622	132800	210352530	9790	9790	9790	9790	0
446	20230622	132700	210352530	9790	9790	9790	9790	0
447	20230622	132600	210352530	9790	9790	9790	9790	0
448	20230622	132500	210352530	9790	9800	9800	9790	650
449	20230622	132400	203988530	9800	9800	9800	9800	8
450	20230622	132300	203910130	9790	9790	9790	9790	0
451	20230622	132200	203910130	9790	9780	9790	9780	471
452	20230622	132100	199301040	9790	9790	9790	9790	328
453	20230622	132000	196089920	9790	9790	9790	9790	0
454	20230622	131900	196089920	9790	9790	9790	9790	0
455	20230622	131800	196089920	9790	9790	9790	9790	0
456	20230622	131700	196089920	9790	9790	9790	9790	0
457	20230622	131600	196089920	9790	9790	9790	9790	0
458	20230622	131500	196089920	9790	9790	9790	9790	0
459	20230622	131400	196089920	9790	9790	9790	9790	0
460	20230622	131300	196089920	9790	9790	9790	9790	418
461	20230622	131200	191997700	9790	9790	9790	9790	75
462	20230622	131100	191263450	9790	9790	9790	9790	0
463	20230622	131000	191263450	9790	9790	9790	9790	0
464	20230622	130900	191263450	9790	9790	9790	9790	0
465	20230622	130800	191263450	9790	9790	9790	9790	0
466	20230622	130700	191263450	9790	9790	9790	9790	0
467	20230622	130600	191263450	9790	9780	9790	9780	55
468	20230622	130500	190725250	9800	9800	9800	9800	0
469	20230622	130400	190725250	9800	9800	9800	9800	0
470	20230622	130300	190725250	9800	9800	9800	9800	0
471	20230622	130200	190725250	9800	9800	9800	9800	0
472	20230622	130100	190725250	9800	9800	9800	9800	0
473	20230622	130000	190725250	9800	9800	9800	9800	0
474	20230622	125900	190725250	9800	9800	9800	9800	103
475	20230622	125800	189715850	9800	9800	9800	9800	0
476	20230622	125700	189715850	9800	9800	9800	9800	0
477	20230622	125600	189715850	9800	9800	9800	9800	0
478	20230622	125500	189715850	9800	9800	9800	9800	0
479	20230622	125400	189715850	9800	9800	9800	9800	131
480	20230622	125300	188432050	9800	9800	9800	9800	0
481	20230622	125200	188432050	9800	9790	9800	9790	539
482	20230622	125100	183152100	9800	9800	9800	9800	0
483	20230622	125000	183152100	9800	9800	9800	9800	0
484	20230622	124900	183152100	9800	9800	9800	9800	0
485	20230622	124800	183152100	9800	9800	9800	9800	0
486	20230622	124700	183152100	9800	9800	9800	9800	1
487	20230622	124600	183142300	9800	9800	9800	9800	0
488	20230622	124500	183142300	9800	9800	9800	9800	0
489	20230622	124400	183142300	9800	9800	9800	9800	49
490	20230622	124300	182662100	9800	9800	9800	9800	51
491	20230622	124200	182162300	9800	9800	9800	9800	0
492	20230622	124100	182162300	9800	9800	9800	9800	0
493	20230622	124000	182162300	9800	9800	9800	9800	0
494	20230622	123900	182162300	9800	9800	9800	9800	70
495	20230622	123800	181476300	9800	9800	9800	9800	0
496	20230622	123700	181476300	9800	9800	9800	9790	80
497	20230622	123600	180692550	9800	9800	9800	9800	3
498	20230622	123500	180663150	9800	9800	9800	9800	0
499	20230622	123400	180663150	9800	9800	9800	9800	660
500	20230622	123300	174195150	9790	9790	9790	9790	0
501	20230622	123200	174195150	9790	9790	9790	9790	0
502	20230622	123100	174195150	9790	9810	9810	9790	230
503	20230622	123000	171940550	9830	9830	9830	9830	0
504	20230622	122900	171940550	9830	9830	9830	9830	31
505	20230622	122800	171635820	9830	9830	9830	9830	0
506	20230622	122700	171635820	9830	9830	9830	9830	0
507	20230622	122600	171635820	9830	9830	9830	9830	0
508	20230622	122500	171635820	9830	9830	9830	9830	0
509	20230622	122400	171635820	9830	9820	9830	9820	31
510	20230622	122300	171331390	9830	9830	9830	9830	5
511	20230622	122200	171282240	9830	9830	9830	9830	0
512	20230622	122100	171282240	9830	9830	9830	9830	0
513	20230622	122000	171282240	9830	9830	9830	9830	177
514	20230622	121900	169542330	9830	9830	9830	9830	0
515	20230622	121800	169542330	9830	9830	9830	9830	0
516	20230622	121700	169542330	9830	9830	9830	9830	50
517	20230622	121600	169050830	9840	9840	9840	9840	0
518	20230622	121500	169050830	9840	9840	9840	9840	0
519	20230622	121400	169050830	9840	9840	9840	9840	0
520	20230622	121300	169050830	9840	9840	9840	9840	0
521	20230622	121200	169050830	9840	9840	9840	9840	0
522	20230622	121100	169050830	9840	9840	9840	9840	2
523	20230622	121000	169031150	9840	9840	9840	9840	0
524	20230622	120900	169031150	9840	9840	9840	9840	0
525	20230622	120800	169031150	9840	9840	9840	9840	0
526	20230622	120700	169031150	9840	9840	9840	9840	5
527	20230622	120600	168981950	9840	9840	9840	9840	0
528	20230622	120500	168981950	9840	9840	9840	9840	0
529	20230622	120400	168981950	9840	9840	9840	9840	0
530	20230622	120300	168981950	9840	9840	9840	9840	0
531	20230622	120200	168981950	9840	9840	9840	9840	0
532	20230622	120100	168981950	9840	9840	9840	9840	0
533	20230622	120000	168981950	9840	9840	9840	9840	10
534	20230622	115900	168883550	9840	9840	9840	9840	0
535	20230622	115800	168883550	9840	9840	9840	9840	0
536	20230622	115700	168883550	9840	9840	9840	9840	0
537	20230622	115600	168883550	9840	9840	9840	9840	0
538	20230622	115500	168883550	9840	9840	9840	9840	0
539	20230622	115400	168883550	9840	9840	9840	9840	0
540	20230622	115300	168883550	9840	9840	9840	9840	0
541	20230622	115200	168883550	9840	9840	9840	9840	0
542	20230622	115100	168883550	9840	9840	9840	9840	0
543	20230622	115000	168883550	9840	9840	9840	9840	2
544	20230622	114900	168863870	9840	9840	9840	9840	160
545	20230622	114800	167289470	9840	9840	9840	9840	20
546	20230622	114700	167092670	9840	9840	9840	9840	0
547	20230622	114600	167092670	9840	9840	9840	9840	0
548	20230622	114500	167092670	9840	9840	9840	9840	50
549	20230622	114400	166600670	9840	9840	9840	9840	0
550	20230622	114300	166600670	9840	9840	9840	9840	0
551	20230622	114200	166600670	9840	9840	9840	9840	0
552	20230622	114100	166600670	9840	9840	9840	9840	0
553	20230622	114000	166600670	9840	9840	9840	9840	0
554	20230622	113900	166600670	9840	9840	9840	9840	0
555	20230622	113800	166600670	9840	9850	9850	9840	271
556	20230622	113700	163933510	9850	9850	9850	9850	294
557	20230622	113600	161037610	9850	9850	9850	9850	26
558	20230622	113500	160781510	9860	9860	9860	9860	0
559	20230622	113400	160781510	9860	9860	9870	9860	154
560	20230622	113300	159262970	9880	9880	9880	9880	0
561	20230622	113200	159262970	9880	9880	9880	9880	0
562	20230622	113100	159262970	9880	9880	9880	9880	0
563	20230622	113000	159262970	9880	9880	9880	9880	0
564	20230622	112900	159262970	9880	9880	9880	9880	0
565	20230622	112800	159262970	9880	9880	9880	9880	0
566	20230622	112700	159262970	9880	9880	9880	9880	0
567	20230622	112600	159262970	9880	9880	9880	9880	0
568	20230622	112500	159262970	9880	9880	9880	9880	0
569	20230622	112400	159262970	9880	9880	9880	9880	0
570	20230622	112300	159262970	9880	9880	9880	9880	0
571	20230622	112200	159262970	9880	9880	9880	9880	0
572	20230622	112100	159262970	9880	9880	9880	9880	0
573	20230622	112000	159262970	9880	9880	9880	9880	0
574	20230622	111900	159262970	9880	9880	9880	9880	0
575	20230622	111800	159262970	9880	9880	9880	9880	0
576	20230622	111700	159262970	9880	9880	9880	9880	22
577	20230622	111600	159045610	9880	9880	9880	9880	800
578	20230622	111500	151141610	9880	9880	9880	9880	0
579	20230622	111400	151141610	9880	9880	9880	9880	0
580	20230622	111300	151141610	9880	9880	9880	9880	0
581	20230622	111200	151141610	9880	9880	9880	9880	0
582	20230622	111100	151141610	9880	9880	9880	9880	0
583	20230622	111000	151141610	9880	9880	9880	9880	0
584	20230622	110900	151141610	9880	9880	9880	9880	0
585	20230622	110800	151141610	9880	9880	9880	9880	5
586	20230622	110700	151092210	9880	9880	9880	9880	0
587	20230622	110600	151092210	9880	9880	9880	9880	40
588	20230622	110500	150697010	9890	9890	9890	9890	0
589	20230622	110400	150697010	9890	9890	9890	9890	0
590	20230622	110300	150697010	9890	9890	9890	9890	0
591	20230622	110200	150697010	9890	9890	9890	9890	0
592	20230622	110100	150697010	9890	9890	9890	9890	0
593	20230622	110000	150697010	9890	9870	9890	9870	16
594	20230622	105900	150538970	9860	9830	9860	9830	202
595	20230622	105800	148551740	9830	9830	9830	9830	718
596	20230622	105700	141493800	9830	9830	9830	9830	1303
597	20230622	105600	128685310	9830	9830	9830	9830	1036
598	20230622	105500	118501430	9830	9830	9830	9830	0
599	20230622	105400	118501430	9830	9830	9830	9830	0
600	20230622	105300	118501430	9830	9830	9830	9830	0
601	20230622	105200	118501430	9830	9820	9830	9820	2
602	20230622	105100	118481780	9810	9810	9810	9810	0
603	20230622	105000	118481780	9810	9810	9810	9810	0
604	20230622	104900	118481780	9810	9810	9810	9810	571
605	20230622	104800	112880270	9810	9820	9820	9800	35
606	20230622	104700	112537070	9820	9820	9820	9820	0
607	20230622	104600	112537070	9820	9820	9820	9820	100
608	20230622	104500	111555070	9820	9800	9820	9800	3
609	20230622	104400	111525630	9780	9800	9800	9780	503
610	20230622	104300	106606230	9770	9770	9770	9770	100
611	20230622	104200	105629230	9770	9780	9780	9770	162
612	20230622	104100	104046470	9780	9780	9780	9780	901
613	20230622	104000	95234690	9780	9780	9780	9780	50
614	20230622	103900	94745690	9780	9780	9780	9780	0
615	20230622	103800	94745690	9780	9780	9780	9780	0
616	20230622	103700	94745690	9780	9810	9810	9780	166
617	20230622	103600	93120840	9810	9810	9810	9810	0
618	20230622	103500	93120840	9810	9810	9810	9810	140
619	20230622	103400	91747440	9830	9830	9830	9830	4
620	20230622	103300	91708120	9820	9820	9820	9820	0
621	20230622	103200	91708120	9820	9820	9820	9820	0
622	20230622	103100	91708120	9820	9810	9820	9810	515
623	20230622	103000	86650970	9810	9810	9810	9810	0
624	20230622	102900	86650970	9810	9810	9810	9810	0
625	20230622	102800	86650970	9810	9810	9810	9810	0
626	20230622	102700	86650970	9810	9810	9810	9810	0
627	20230622	102600	86650970	9810	9810	9810	9810	0
628	20230622	102500	86650970	9810	9810	9810	9810	0
629	20230622	102400	86650970	9810	9810	9810	9810	0
630	20230622	102300	86650970	9810	9810	9810	9810	0
631	20230622	102200	86650970	9810	9810	9810	9810	0
632	20230622	102100	86650970	9810	9810	9810	9810	0
633	20230622	102000	86650970	9810	9810	9810	9810	1
634	20230622	101900	86641160	9770	9770	9770	9770	0
635	20230622	101800	86641160	9770	9810	9810	9770	1000
636	20230622	101700	76859870	9830	9830	9830	9830	0
637	20230622	101600	76859870	9830	9830	9830	9830	0
638	20230622	101500	76859870	9830	9830	9830	9830	0
639	20230622	101400	76859870	9830	9830	9830	9830	0
640	20230622	101300	76859870	9830	9830	9830	9830	0
641	20230622	101200	76859870	9830	9830	9830	9830	6
642	20230622	101100	76800890	9830	9830	9830	9830	2
643	20230622	101000	76781230	9830	9830	9830	9830	12
644	20230622	100900	76663270	9840	9840	9840	9840	0
645	20230622	100800	76663270	9840	9840	9840	9840	1
646	20230622	100700	76653430	9780	9780	9780	9780	0
647	20230622	100600	76653430	9780	9780	9780	9780	0
648	20230622	100500	76653430	9780	9780	9780	9780	0
649	20230622	100400	76653430	9780	9790	9790	9780	500
650	20230622	100300	71762880	9840	9840	9840	9840	0
651	20230622	100200	71762880	9840	9840	9840	9840	0
652	20230622	100100	71762880	9840	9840	9840	9840	0
653	20230622	100000	71762880	9840	9840	9840	9840	0
654	20230622	095900	71762880	9840	9840	9840	9840	5
655	20230622	095800	71713680	9840	9840	9840	9840	0
656	20230622	095700	71713680	9840	9840	9840	9840	0
657	20230622	095600	71713680	9840	9840	9840	9840	0
658	20230622	095500	71713680	9840	9840	9840	9840	0
659	20230622	095400	71713680	9840	9840	9840	9840	0
660	20230622	095300	71713680	9840	9840	9840	9840	1
661	20230622	095200	71703840	9790	9790	9790	9790	146
662	20230622	095100	70274500	9790	9800	9800	9790	8
663	20230622	095000	70196150	9800	9820	9820	9800	153
664	20230622	094900	68696720	9820	9820	9820	9820	0
665	20230622	094800	68696720	9820	9820	9820	9820	1
666	20230622	094700	68686900	9830	9830	9830	9830	1
667	20230622	094600	68677070	9780	9780	9780	9780	44
668	20230622	094500	68246750	9790	9790	9790	9790	102
669	20230622	094400	67248170	9800	9800	9800	9800	54
670	20230622	094300	66718970	9800	9800	9800	9800	56
671	20230622	094200	66170170	9800	9800	9800	9800	244
672	20230622	094100	63778970	9800	9800	9800	9800	2
673	20230622	094000	63759370	9850	9850	9850	9850	0
674	20230622	093900	63759370	9850	9850	9850	9850	0
675	20230622	093800	63759370	9850	9850	9850	9850	0
676	20230622	093700	63759370	9850	9850	9850	9850	0
677	20230622	093600	63759370	9850	9850	9850	9850	2
678	20230622	093500	63739670	9800	9850	9850	9800	1210
679	20230622	093400	51849690	9850	9850	9850	9850	29
680	20230622	093300	51564040	9850	9850	9850	9850	100
681	20230622	093200	50579040	9850	9850	9850	9850	100
682	20230622	093100	49594040	9850	9850	9850	9850	0
683	20230622	093000	49594040	9850	9850	9850	9850	0
684	20230622	092900	49594040	9850	9850	9850	9850	4
685	20230622	092800	49554640	9850	9850	9850	9850	0
686	20230622	092700	49554640	9850	9850	9850	9850	3
687	20230622	092600	49525090	9840	9840	9840	9840	0
688	20230622	092500	49525090	9840	9840	9840	9840	0
689	20230622	092400	49525090	9840	9840	9840	9840	29
690	20230622	092300	49239730	9850	9850	9850	9850	10
691	20230622	092200	49141230	9850	9850	9850	9850	0
692	20230622	092100	49141230	9850	9850	9850	9850	0
693	20230622	092000	49141230	9850	9850	9850	9850	200
694	20230622	091900	47171230	9840	9840	9840	9840	0
695	20230622	091800	47171230	9840	9830	9840	9830	252
696	20230622	091700	44691600	9830	9840	9840	9830	6
697	20230622	091600	44632610	9810	9810	9810	9810	14
698	20230622	091500	44495270	9800	9800	9800	9800	19
699	20230622	091400	44309070	9800	9820	9820	9800	76
700	20230622	091300	43563650	9820	9820	9820	9820	0
701	20230622	091200	43563650	9820	9840	9840	9820	241
702	20230622	091100	41193030	9840	9840	9840	9840	0
703	20230622	091000	41193030	9840	9840	9840	9840	51
704	20230622	090900	40691190	9810	9810	9810	9810	231
705	20230622	090800	38425080	9810	9820	9820	9810	82
706	20230622	090700	37620120	9800	9850	9850	9800	281
707	20230622	090600	34865490	9800	9800	9800	9800	0
708	20230622	090500	34865490	9800	9840	9840	9800	2884
709	20230622	090400	6533760	9840	9840	9840	9840	141
710	20230622	090300	5146320	9840	9840	9840	9840	6
711	20230622	090200	5087280	9840	9840	9840	9840	0
712	20230622	090100	5087280	9840	9840	9840	9840	86
713	20230622	090000	4241040	9840	9840	9840	9840	431