KissMeData/372800/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	204600	200037610	9550	9550	9550	9550	397
3	20230628	204500	200037610	9550	9550	9550	9550	0
4	20230628	204400	200037610	9550	9550	9550	9550	0
5	20230628	204300	200037610	9550	9550	9550	9550	0
6	20230628	204200	200037610	9550	9550	9550	9550	0
7	20230628	204100	200037610	9550	9550	9550	9550	0
8	20230628	204000	200037610	9550	9550	9550	9550	0
9	20230628	203900	200037610	9550	9550	9550	9550	0
10	20230628	203800	200037610	9550	9550	9550	9550	0
11	20230628	203700	200037610	9550	9550	9550	9550	0
12	20230628	203600	200037610	9550	9550	9550	9550	0
13	20230628	203500	200037610	9550	9550	9550	9550	0
14	20230628	203400	200037610	9550	9550	9550	9550	0
15	20230628	203300	200037610	9550	9550	9550	9550	0
16	20230628	203200	200037610	9550	9550	9550	9550	0
17	20230628	203100	200037610	9550	9550	9550	9550	0
18	20230628	203000	200037610	9550	9550	9550	9550	0
19	20230628	202900	200037610	9550	9550	9550	9550	0
20	20230628	202800	200037610	9550	9550	9550	9550	0
21	20230628	202700	200037610	9550	9550	9550	9550	0
22	20230628	202600	200037610	9550	9550	9550	9550	0
23	20230628	202500	200037610	9550	9550	9550	9550	0
24	20230628	202400	200037610	9550	9550	9550	9550	0
25	20230628	202300	200037610	9550	9550	9550	9550	0
26	20230628	202200	200037610	9550	9550	9550	9550	0
27	20230628	202100	200037610	9550	9550	9550	9550	0
28	20230628	202000	200037610	9550	9550	9550	9550	0
29	20230628	201900	200037610	9550	9550	9550	9550	0
30	20230628	201800	200037610	9550	9550	9550	9550	0
31	20230628	201700	200037610	9550	9550	9550	9550	0
32	20230628	201600	200037610	9550	9550	9550	9550	397
33	20230628	201500	200037610	9550	9550	9550	9550	0
34	20230628	201400	200037610	9550	9550	9550	9550	0
35	20230628	201300	200037610	9550	9550	9550	9550	0
36	20230628	201200	200037610	9550	9550	9550	9550	0
37	20230628	201100	200037610	9550	9550	9550	9550	0
38	20230628	201000	200037610	9550	9550	9550	9550	0
39	20230628	200900	200037610	9550	9550	9550	9550	0
40	20230628	200800	200037610	9550	9550	9550	9550	0
41	20230628	200700	200037610	9550	9550	9550	9550	0
42	20230628	200600	200037610	9550	9550	9550	9550	0
43	20230628	200500	200037610	9550	9550	9550	9550	0
44	20230628	200400	200037610	9550	9550	9550	9550	0
45	20230628	200300	200037610	9550	9550	9550	9550	0
46	20230628	200200	200037610	9550	9550	9550	9550	0
47	20230628	200100	200037610	9550	9550	9550	9550	0
48	20230628	200000	200037610	9550	9550	9550	9550	0
49	20230628	195900	200037610	9550	9550	9550	9550	0
50	20230628	195800	200037610	9550	9550	9550	9550	0
51	20230628	195700	200037610	9550	9550	9550	9550	0
52	20230628	195600	200037610	9550	9550	9550	9550	0
53	20230628	195500	200037610	9550	9550	9550	9550	0
54	20230628	195400	200037610	9550	9550	9550	9550	0
55	20230628	195300	200037610	9550	9550	9550	9550	0
56	20230628	195200	200037610	9550	9550	9550	9550	0
57	20230628	195100	200037610	9550	9550	9550	9550	0
58	20230628	195000	200037610	9550	9550	9550	9550	0
59	20230628	194900	200037610	9550	9550	9550	9550	0
60	20230628	194800	200037610	9550	9550	9550	9550	0
61	20230628	194700	200037610	9550	9550	9550	9550	0
62	20230628	194600	200037610	9550	9550	9550	9550	397
63	20230628	194500	200037610	9550	9550	9550	9550	0
64	20230628	194400	200037610	9550	9550	9550	9550	0
65	20230628	194300	200037610	9550	9550	9550	9550	0
66	20230628	194200	200037610	9550	9550	9550	9550	0
67	20230628	194100	200037610	9550	9550	9550	9550	0
68	20230628	194000	200037610	9550	9550	9550	9550	0
69	20230628	193900	200037610	9550	9550	9550	9550	0
70	20230628	193800	200037610	9550	9550	9550	9550	0
71	20230628	193700	200037610	9550	9550	9550	9550	0
72	20230628	193600	200037610	9550	9550	9550	9550	0
73	20230628	193500	200037610	9550	9550	9550	9550	0
74	20230628	193400	200037610	9550	9550	9550	9550	0
75	20230628	193300	200037610	9550	9550	9550	9550	0
76	20230628	193200	200037610	9550	9550	9550	9550	0
77	20230628	193100	200037610	9550	9550	9550	9550	0
78	20230628	193000	200037610	9550	9550	9550	9550	0
79	20230628	192900	200037610	9550	9550	9550	9550	0
80	20230628	192800	200037610	9550	9550	9550	9550	0
81	20230628	192700	200037610	9550	9550	9550	9550	0
82	20230628	192600	200037610	9550	9550	9550	9550	0
83	20230628	192500	200037610	9550	9550	9550	9550	0
84	20230628	192400	200037610	9550	9550	9550	9550	0
85	20230628	192300	200037610	9550	9550	9550	9550	0
86	20230628	192200	200037610	9550	9550	9550	9550	0
87	20230628	192100	200037610	9550	9550	9550	9550	0
88	20230628	192000	200037610	9550	9550	9550	9550	0
89	20230628	191900	200037610	9550	9550	9550	9550	0
90	20230628	191800	200037610	9550	9550	9550	9550	0
91	20230628	191700	200037610	9550	9550	9550	9550	0
92	20230628	191600	200037610	9550	9550	9550	9550	397
93	20230628	191500	200037610	9550	9550	9550	9550	0
94	20230628	191400	200037610	9550	9550	9550	9550	0
95	20230628	191300	200037610	9550	9550	9550	9550	0
96	20230628	191200	200037610	9550	9550	9550	9550	0
97	20230628	191100	200037610	9550	9550	9550	9550	0
98	20230628	191000	200037610	9550	9550	9550	9550	0
99	20230628	190900	200037610	9550	9550	9550	9550	0
100	20230628	190800	200037610	9550	9550	9550	9550	0
101	20230628	190700	200037610	9550	9550	9550	9550	0
102	20230628	190600	200037610	9550	9550	9550	9550	0
103	20230628	190500	200037610	9550	9550	9550	9550	0
104	20230628	190400	200037610	9550	9550	9550	9550	0
105	20230628	190300	200037610	9550	9550	9550	9550	0
106	20230628	190200	200037610	9550	9550	9550	9550	0
107	20230628	190100	200037610	9550	9550	9550	9550	0
108	20230628	190000	200037610	9550	9550	9550	9550	0
109	20230628	185900	200037610	9550	9550	9550	9550	0
110	20230628	185800	200037610	9550	9550	9550	9550	0
111	20230628	185700	200037610	9550	9550	9550	9550	0
112	20230628	185600	200037610	9550	9550	9550	9550	0
113	20230628	185500	200037610	9550	9550	9550	9550	0
114	20230628	185400	200037610	9550	9550	9550	9550	0
115	20230628	185300	200037610	9550	9550	9550	9550	0
116	20230628	185200	200037610	9550	9550	9550	9550	0
117	20230628	185100	200037610	9550	9550	9550	9550	0
118	20230628	185000	200037610	9550	9550	9550	9550	0
119	20230628	184900	200037610	9550	9550	9550	9550	0
120	20230628	184800	200037610	9550	9550	9550	9550	0
121	20230628	184700	200037610	9550	9550	9550	9550	0
122	20230628	184600	200037610	9550	9550	9550	9550	397
123	20230628	184500	200037610	9550	9550	9550	9550	0
124	20230628	184400	200037610	9550	9550	9550	9550	0
125	20230628	184300	200037610	9550	9550	9550	9550	0
126	20230628	184200	200037610	9550	9550	9550	9550	0
127	20230628	184100	200037610	9550	9550	9550	9550	0
128	20230628	184000	200037610	9550	9550	9550	9550	0
129	20230628	183900	200037610	9550	9550	9550	9550	0
130	20230628	183800	200037610	9550	9550	9550	9550	0
131	20230628	183700	200037610	9550	9550	9550	9550	0
132	20230628	183600	200037610	9550	9550	9550	9550	0
133	20230628	183500	200037610	9550	9550	9550	9550	0
134	20230628	183400	200037610	9550	9550	9550	9550	0
135	20230628	183300	200037610	9550	9550	9550	9550	0
136	20230628	183200	200037610	9550	9550	9550	9550	0
137	20230628	183100	200037610	9550	9550	9550	9550	0
138	20230628	183000	200037610	9550	9550	9550	9550	0
139	20230628	182900	200037610	9550	9550	9550	9550	0
140	20230628	182800	200037610	9550	9550	9550	9550	0
141	20230628	182700	200037610	9550	9550	9550	9550	0
142	20230628	182600	200037610	9550	9550	9550	9550	0
143	20230628	182500	200037610	9550	9550	9550	9550	0
144	20230628	182400	200037610	9550	9550	9550	9550	0
145	20230628	182300	200037610	9550	9550	9550	9550	0
146	20230628	182200	200037610	9550	9550	9550	9550	0
147	20230628	182100	200037610	9550	9550	9550	9550	0
148	20230628	182000	200037610	9550	9550	9550	9550	0
149	20230628	181900	200037610	9550	9550	9550	9550	0
150	20230628	181800	200037610	9550	9550	9550	9550	0
151	20230628	181700	200037610	9550	9550	9550	9550	0
152	20230628	181600	200037610	9550	9550	9550	9550	397
153	20230628	181500	200037610	9550	9550	9550	9550	0
154	20230628	181400	200037610	9550	9550	9550	9550	0
155	20230628	181300	200037610	9550	9550	9550	9550	0
156	20230628	181200	200037610	9550	9550	9550	9550	0
157	20230628	181100	200037610	9550	9550	9550	9550	0
158	20230628	181000	200037610	9550	9550	9550	9550	0
159	20230628	180900	200037610	9550	9550	9550	9550	0
160	20230628	180800	200037610	9550	9550	9550	9550	0
161	20230628	180700	200037610	9550	9550	9550	9550	0
162	20230628	180600	200037610	9550	9550	9550	9550	0
163	20230628	180500	200037610	9550	9550	9550	9550	0
164	20230628	180400	200037610	9550	9550	9550	9550	0
165	20230628	180300	200037610	9550	9550	9550	9550	0
166	20230628	180200	200037610	9550	9550	9550	9550	0
167	20230628	180100	200037610	9550	9550	9550	9550	0
168	20230628	180000	200037610	9550	9550	9550	9550	0
169	20230628	175900	200037610	9550	9550	9550	9550	0
170	20230628	175800	200037610	9550	9550	9550	9550	0
171	20230628	175700	200037610	9550	9550	9550	9550	0
172	20230628	175600	200037610	9550	9550	9550	9550	0
173	20230628	175500	200037610	9550	9550	9550	9550	0
174	20230628	175400	200037610	9550	9550	9550	9550	0
175	20230628	175300	200037610	9550	9550	9550	9550	0
176	20230628	175200	200037610	9550	9550	9550	9550	0
177	20230628	175100	200037610	9550	9550	9550	9550	0
178	20230628	175000	200037610	9550	9550	9550	9550	0
179	20230628	174900	200037610	9550	9550	9550	9550	0
180	20230628	174800	200037610	9550	9550	9550	9550	0
181	20230628	174700	200037610	9550	9550	9550	9550	0
182	20230628	174600	200037610	9550	9550	9550	9550	397
183	20230628	174500	200037610	9550	9550	9550	9550	0
184	20230628	174400	200037610	9550	9550	9550	9550	0
185	20230628	174300	200037610	9550	9550	9550	9550	0
186	20230628	174200	200037610	9550	9550	9550	9550	0
187	20230628	174100	200037610	9550	9550	9550	9550	0
188	20230628	174000	200037610	9550	9550	9550	9550	0
189	20230628	173900	200037610	9550	9550	9550	9550	0
190	20230628	173800	200037610	9550	9550	9550	9550	0
191	20230628	173700	200037610	9550	9550	9550	9550	0
192	20230628	173600	200037610	9550	9550	9550	9550	0
193	20230628	173500	200037610	9550	9550	9550	9550	0
194	20230628	173400	200037610	9550	9550	9550	9550	0
195	20230628	173300	200037610	9550	9550	9550	9550	0
196	20230628	173200	200037610	9550	9550	9550	9550	0
197	20230628	173100	200037610	9550	9550	9550	9550	0
198	20230628	173000	200037610	9550	9550	9550	9550	0
199	20230628	172900	200037610	9550	9550	9550	9550	0
200	20230628	172800	200037610	9550	9550	9550	9550	0
201	20230628	172700	200037610	9550	9550	9550	9550	0
202	20230628	172600	200037610	9550	9550	9550	9550	0
203	20230628	172500	200037610	9550	9550	9550	9550	0
204	20230628	172400	200037610	9550	9550	9550	9550	0
205	20230628	172300	200037610	9550	9550	9550	9550	0
206	20230628	172200	200037610	9550	9550	9550	9550	0
207	20230628	172100	200037610	9550	9550	9550	9550	0
208	20230628	172000	200037610	9550	9550	9550	9550	0
209	20230628	171900	200037610	9550	9550	9550	9550	0
210	20230628	171800	200037610	9550	9550	9550	9550	0
211	20230628	171700	200037610	9550	9550	9550	9550	0
212	20230628	171600	200037610	9550	9550	9550	9550	397
213	20230628	171500	200037610	9550	9550	9550	9550	0
214	20230628	171400	200037610	9550	9550	9550	9550	0
215	20230628	171300	200037610	9550	9550	9550	9550	0
216	20230628	171200	200037610	9550	9550	9550	9550	0
217	20230628	171100	200037610	9550	9550	9550	9550	0
218	20230628	171000	200037610	9550	9550	9550	9550	0
219	20230628	170900	200037610	9550	9550	9550	9550	0
220	20230628	170800	200037610	9550	9550	9550	9550	0
221	20230628	170700	200037610	9550	9550	9550	9550	0
222	20230628	170600	200037610	9550	9550	9550	9550	0
223	20230628	170500	200037610	9550	9550	9550	9550	0
224	20230628	170400	200037610	9550	9550	9550	9550	0
225	20230628	170300	200037610	9550	9550	9550	9550	0
226	20230628	170200	200037610	9550	9550	9550	9550	0
227	20230628	170100	200037610	9550	9550	9550	9550	0
228	20230628	170000	200037610	9550	9550	9550	9550	0
229	20230628	165900	200037610	9550	9550	9550	9550	0
230	20230628	165800	200037610	9550	9550	9550	9550	0
231	20230628	165700	200037610	9550	9550	9550	9550	0
232	20230628	165600	200037610	9550	9550	9550	9550	0
233	20230628	165500	200037610	9550	9550	9550	9550	0
234	20230628	165400	200037610	9550	9550	9550	9550	0
235	20230628	165300	200037610	9550	9550	9550	9550	0
236	20230628	165200	200037610	9550	9550	9550	9550	0
237	20230628	165100	200037610	9550	9550	9550	9550	0
238	20230628	165000	200037610	9550	9550	9550	9550	0
239	20230628	164900	200037610	9550	9550	9550	9550	0
240	20230628	164800	200037610	9550	9550	9550	9550	0
241	20230628	164700	200037610	9550	9550	9550	9550	0
242	20230628	164600	200037610	9550	9550	9550	9550	397
243	20230628	164500	200037610	9550	9550	9550	9550	0
244	20230628	164400	200037610	9550	9550	9550	9550	0
245	20230628	164300	200037610	9550	9550	9550	9550	0
246	20230628	164200	200037610	9550	9550	9550	9550	0
247	20230628	164100	200037610	9550	9550	9550	9550	0
248	20230628	164000	200037610	9550	9550	9550	9550	0
249	20230628	163900	200037610	9550	9550	9550	9550	0
250	20230628	163800	200037610	9550	9550	9550	9550	0
251	20230628	163700	200037610	9550	9550	9550	9550	0
252	20230628	163600	200037610	9550	9550	9550	9550	0
253	20230628	163500	200037610	9550	9550	9550	9550	0
254	20230628	163400	200037610	9550	9550	9550	9550	0
255	20230628	163300	200037610	9550	9550	9550	9550	0
256	20230628	163200	200037610	9550	9550	9550	9550	0
257	20230628	163100	200037610	9550	9550	9550	9550	0
258	20230628	163000	200037610	9550	9550	9550	9550	0
259	20230628	162900	200037610	9550	9550	9550	9550	0
260	20230628	162800	200037610	9550	9550	9550	9550	0
261	20230628	162700	200037610	9550	9550	9550	9550	0
262	20230628	162600	200037610	9550	9550	9550	9550	0
263	20230628	162500	200037610	9550	9550	9550	9550	0
264	20230628	162400	200037610	9550	9550	9550	9550	0
265	20230628	162300	200037610	9550	9550	9550	9550	0
266	20230628	162200	200037610	9550	9550	9550	9550	0
267	20230628	162100	200037610	9550	9550	9550	9550	0
268	20230628	162000	200037610	9550	9550	9550	9550	0
269	20230628	161900	200037610	9550	9550	9550	9550	0
270	20230628	161800	200037610	9550	9550	9550	9550	0
271	20230628	161700	200037610	9550	9550	9550	9550	0
272	20230628	161600	200037610	9550	9550	9550	9550	397
273	20230628	161500	200037610	9550	9550	9550	9550	0
274	20230628	161400	200037610	9550	9550	9550	9550	0
275	20230628	161300	200037610	9550	9550	9550	9550	0
276	20230628	161200	200037610	9550	9550	9550	9550	0
277	20230628	161100	200037610	9550	9550	9550	9550	0
278	20230628	161000	200037610	9550	9550	9550	9550	0
279	20230628	160900	200037610	9550	9550	9550	9550	0
280	20230628	160800	200037610	9550	9550	9550	9550	0
281	20230628	160700	200037610	9550	9550	9550	9550	0
282	20230628	160600	200037610	9550	9550	9550	9550	0
283	20230628	160500	200037610	9550	9550	9550	9550	0
284	20230628	160400	200037610	9550	9550	9550	9550	0
285	20230628	160300	200037610	9550	9550	9550	9550	0
286	20230628	160200	200037610	9550	9550	9550	9550	0
287	20230628	160100	200037610	9550	9550	9550	9550	0
288	20230628	160000	200037610	9550	9550	9550	9550	0
289	20230628	155900	200037610	9550	9550	9550	9550	0
290	20230628	155800	200037610	9550	9550	9550	9550	0
291	20230628	155700	200037610	9550	9550	9550	9550	0
292	20230628	155600	200037610	9550	9550	9550	9550	0
293	20230628	155500	200037610	9550	9550	9550	9550	0
294	20230628	155400	200037610	9550	9550	9550	9550	0
295	20230628	155300	200037610	9550	9550	9550	9550	0
296	20230628	155200	200037610	9550	9550	9550	9550	0
297	20230628	155100	200037610	9550	9550	9550	9550	0
298	20230628	155000	200037610	9550	9550	9550	9550	0
299	20230628	154900	200037610	9550	9550	9550	9550	0
300	20230628	154800	200037610	9550	9550	9550	9550	0
301	20230628	154700	200037610	9550	9550	9550	9550	0
302	20230628	154600	200037610	9550	9550	9550	9550	397
303	20230628	154500	200037610	9550	9550	9550	9550	0
304	20230628	154400	200037610	9550	9550	9550	9550	0
305	20230628	154300	200037610	9550	9550	9550	9550	0
306	20230628	154200	200037610	9550	9550	9550	9550	0
307	20230628	154100	200037610	9550	9550	9550	9550	0
308	20230628	154000	200037610	9550	9550	9550	9550	0
309	20230628	153900	200037610	9550	9550	9550	9550	0
310	20230628	153800	200037610	9550	9550	9550	9550	0
311	20230628	153700	200037610	9550	9550	9550	9550	0
312	20230628	153600	200037610	9550	9550	9550	9550	0
313	20230628	153500	200037610	9550	9550	9550	9550	0
314	20230628	153400	200037610	9550	9550	9550	9550	0
315	20230628	153300	200037610	9550	9550	9550	9550	0
316	20230628	153200	200037610	9550	9550	9550	9550	0
317	20230628	153100	200037610	9550	9550	9550	9550	0
318	20230628	153000	200037610	9550	9550	9550	9550	397
319	20230628	152900	196246260	9550	9550	9550	9550	0
320	20230628	152800	196246260	9550	9550	9550	9550	0
321	20230628	152700	196246260	9550	9550	9550	9550	0
322	20230628	152600	196246260	9550	9550	9550	9550	0
323	20230628	152500	196246260	9550	9550	9550	9550	0
324	20230628	152400	196246260	9550	9550	9550	9550	0
325	20230628	152300	196246260	9550	9550	9550	9550	0
326	20230628	152200	196246260	9550	9550	9550	9550	0
327	20230628	152100	196246260	9550	9550	9550	9550	0
328	20230628	152000	196246260	9550	9550	9550	9550	0
329	20230628	151900	196246260	9550	9550	9550	9550	64
330	20230628	151800	195635060	9550	9550	9550	9550	20
331	20230628	151700	195444060	9560	9560	9560	9560	0
332	20230628	151600	195444060	9560	9560	9560	9560	3
333	20230628	151500	195415380	9560	9560	9560	9560	11
334	20230628	151400	195310220	9560	9560	9560	9560	111
335	20230628	151300	194249060	9560	9560	9560	9560	4
336	20230628	151200	194210820	9550	9550	9550	9550	112
337	20230628	151100	193141220	9550	9550	9550	9550	70
338	20230628	151000	192472720	9550	9560	9560	9550	503
339	20230628	150900	187667670	9570	9580	9580	9570	49
340	20230628	150800	187198340	9580	9580	9580	9580	0
341	20230628	150700	187198340	9580	9580	9580	9580	10
342	20230628	150600	187102540	9580	9580	9580	9580	0
343	20230628	150500	187102540	9580	9580	9580	9580	0
344	20230628	150400	187102540	9580	9580	9580	9580	0
345	20230628	150300	187102540	9580	9590	9590	9580	19
346	20230628	150200	186920500	9580	9580	9580	9580	0
347	20230628	150100	186920500	9580	9580	9580	9580	54
348	20230628	150000	186403180	9580	9580	9580	9580	276
349	20230628	145900	183759100	9580	9580	9580	9580	0
350	20230628	145800	183759100	9580	9560	9580	9560	115
351	20230628	145700	182657720	9570	9570	9570	9570	2
352	20230628	145600	182638580	9550	9550	9550	9550	0
353	20230628	145500	182638580	9550	9550	9550	9550	0
354	20230628	145400	182638580	9550	9550	9550	9550	0
355	20230628	145300	182638580	9550	9560	9560	9550	20
356	20230628	145200	182447430	9550	9550	9550	9550	0
357	20230628	145100	182447430	9550	9570	9570	9550	370
358	20230628	145000	178912590	9600	9570	9600	9570	2
359	20230628	144900	178893420	9560	9560	9560	9560	0
360	20230628	144800	178893420	9560	9610	9610	9560	130
361	20230628	144700	177645600	9610	9610	9610	9610	0
362	20230628	144600	177645600	9610	9610	9610	9610	1
363	20230628	144500	177635990	9620	9620	9620	9620	17
364	20230628	144400	177472450	9630	9630	9630	9630	393
365	20230628	144300	173687860	9650	9650	9650	9650	0
366	20230628	144200	173687860	9650	9650	9650	9650	0
367	20230628	144100	173687860	9650	9650	9650	9650	0
368	20230628	144000	173687860	9650	9650	9650	9650	0
369	20230628	143900	173687860	9650	9650	9650	9650	1
370	20230628	143800	173678210	9650	9650	9650	9650	0
371	20230628	143700	173678210	9650	9650	9650	9650	0
372	20230628	143600	173678210	9650	9650	9650	9650	0
373	20230628	143500	173678210	9650	9650	9650	9650	0
374	20230628	143400	173678210	9650	9650	9650	9650	1
375	20230628	143300	173668560	9640	9640	9640	9640	0
376	20230628	143200	173668560	9640	9640	9640	9640	0
377	20230628	143100	173668560	9640	9630	9640	9630	2
378	20230628	143000	173649290	9630	9630	9630	9630	10
379	20230628	142900	173552990	9630	9630	9630	9630	0
380	20230628	142800	173552990	9630	9650	9650	9630	50
381	20230628	142700	173070790	9650	9650	9650	9650	20
382	20230628	142600	172877790	9650	9650	9650	9650	0
383	20230628	142500	172877790	9650	9650	9650	9650	12
384	20230628	142400	172761990	9650	9650	9650	9650	0
385	20230628	142300	172761990	9650	9650	9650	9650	0
386	20230628	142200	172761990	9650	9650	9650	9650	1
387	20230628	142100	172752340	9680	9680	9680	9680	0
388	20230628	142000	172752340	9680	9680	9680	9680	1
389	20230628	141900	172742660	9650	9650	9650	9650	0
390	20230628	141800	172742660	9650	9650	9650	9650	94
391	20230628	141700	171835560	9650	9650	9650	9650	0
392	20230628	141600	171835560	9650	9650	9650	9650	0
393	20230628	141500	171835560	9650	9650	9650	9650	0
394	20230628	141400	171835560	9650	9650	9650	9650	0
395	20230628	141300	171835560	9650	9650	9650	9650	0
396	20230628	141200	171835560	9650	9650	9650	9650	0
397	20230628	141100	171835560	9650	9650	9650	9650	0
398	20230628	141000	171835560	9650	9650	9650	9650	0
399	20230628	140900	171835560	9650	9650	9650	9650	0
400	20230628	140800	171835560	9650	9660	9660	9650	146
401	20230628	140700	170425710	9660	9660	9660	9660	0
402	20230628	140600	170425710	9660	9660	9660	9660	0
403	20230628	140500	170425710	9660	9660	9660	9660	1
404	20230628	140400	170416050	9750	9750	9750	9750	0
405	20230628	140300	170416050	9750	9740	9750	9740	63
406	20230628	140200	169801900	9760	9760	9760	9760	0
407	20230628	140100	169801900	9760	9760	9760	9760	0
408	20230628	140000	169801900	9760	9760	9760	9760	0
409	20230628	135900	169801900	9760	9650	9760	9650	1000
410	20230628	135800	160086770	9630	9630	9630	9630	0
411	20230628	135700	160086770	9630	9630	9630	9630	62
412	20230628	135600	159489710	9630	9630	9630	9630	0
413	20230628	135500	159489710	9630	9630	9630	9630	0
414	20230628	135400	159489710	9630	9630	9630	9630	0
415	20230628	135300	159489710	9630	9630	9630	9630	0
416	20230628	135200	159489710	9630	9600	9630	9600	19
417	20230628	135100	159307220	9600	9600	9600	9600	0
418	20230628	135000	159307220	9600	9600	9600	9600	0
419	20230628	134900	159307220	9600	9600	9600	9600	0
420	20230628	134800	159307220	9600	9600	9600	9600	0
421	20230628	134700	159307220	9600	9600	9600	9600	0
422	20230628	134600	159307220	9600	9600	9600	9600	0
423	20230628	134500	159307220	9600	9600	9600	9600	0
424	20230628	134400	159307220	9600	9600	9600	9600	345
425	20230628	134300	155995220	9600	9600	9600	9600	0
426	20230628	134200	155995220	9600	9600	9600	9600	100
427	20230628	134100	155035220	9630	9630	9630	9630	26
428	20230628	134000	154784840	9550	9550	9550	9550	0
429	20230628	133900	154784840	9550	9550	9550	9550	0
430	20230628	133800	154784840	9550	9550	9550	9550	0
431	20230628	133700	154784840	9550	9550	9550	9550	0
432	20230628	133600	154784840	9550	9650	9650	9550	493
433	20230628	133500	150051380	9650	9650	9650	9650	0
434	20230628	133400	150051380	9650	9650	9650	9650	0
435	20230628	133300	150051380	9650	9650	9650	9650	0
436	20230628	133200	150051380	9650	9660	9660	9650	20
437	20230628	133100	149858260	9740	9740	9740	9740	0
438	20230628	133000	149858260	9740	9740	9740	9740	1
439	20230628	132900	149848520	9740	9740	9740	9740	0
440	20230628	132800	149848520	9740	9740	9740	9740	0
441	20230628	132700	149848520	9740	9740	9740	9740	0
442	20230628	132600	149848520	9740	9740	9740	9740	0
443	20230628	132500	149848520	9740	9740	9740	9740	0
444	20230628	132400	149848520	9740	9740	9740	9740	0
445	20230628	132300	149848520	9740	9740	9740	9740	1
446	20230628	132200	149838780	9750	9750	9750	9750	0
447	20230628	132100	149838780	9750	9750	9750	9750	0
448	20230628	132000	149838780	9750	9750	9750	9750	0
449	20230628	131900	149838780	9750	9750	9750	9750	0
450	20230628	131800	149838780	9750	9750	9750	9750	0
451	20230628	131700	149838780	9750	9750	9750	9750	0
452	20230628	131600	149838780	9750	9750	9750	9750	0
453	20230628	131500	149838780	9750	9750	9750	9750	10
454	20230628	131400	149741280	9750	9750	9750	9750	0
455	20230628	131300	149741280	9750	9750	9750	9750	0
456	20230628	131200	149741280	9750	9750	9750	9750	0
457	20230628	131100	149741280	9750	9750	9750	9750	0
458	20230628	131000	149741280	9750	9750	9750	9750	1
459	20230628	130900	149731530	9750	9750	9750	9750	1
460	20230628	130800	149721780	9650	9650	9650	9650	0
461	20230628	130700	149721780	9650	9650	9650	9650	4
462	20230628	130600	149683180	9650	9650	9650	9650	65
463	20230628	130500	149055930	9650	9650	9650	9650	0
464	20230628	130400	149055930	9650	9650	9650	9650	1
465	20230628	130300	149046280	9650	9650	9650	9650	4
466	20230628	130200	149007680	9660	9660	9660	9660	0
467	20230628	130100	149007680	9660	9660	9660	9660	13
468	20230628	130000	148882100	9660	9670	9670	9660	117
469	20230628	125900	147751560	9670	9670	9670	9670	0
470	20230628	125800	147751560	9670	9670	9670	9670	0
471	20230628	125700	147751560	9670	9670	9670	9670	2
472	20230628	125600	147732220	9700	9700	9700	9700	4
473	20230628	125500	147693420	9700	9700	9700	9700	0
474	20230628	125400	147693420	9700	9700	9700	9700	0
475	20230628	125300	147693420	9700	9700	9700	9700	0
476	20230628	125200	147693420	9700	9700	9700	9700	1
477	20230628	125100	147683720	9660	9660	9660	9660	0
478	20230628	125000	147683720	9660	9700	9700	9660	55
479	20230628	124900	147152120	9700	9700	9700	9700	0
480	20230628	124800	147152120	9700	9700	9700	9700	0
481	20230628	124700	147152120	9700	9700	9700	9700	0
482	20230628	124600	147152120	9700	9700	9700	9700	1
483	20230628	124500	147142420	9700	9700	9700	9700	0
484	20230628	124400	147142420	9700	9700	9700	9700	0
485	20230628	124300	147142420	9700	9700	9700	9700	0
486	20230628	124200	147142420	9700	9700	9700	9700	0
487	20230628	124100	147142420	9700	9700	9700	9700	0
488	20230628	124000	147142420	9700	9700	9700	9700	13
489	20230628	123900	147016320	9710	9720	9720	9710	16
490	20230628	123800	146860900	9760	9760	9760	9760	0
491	20230628	123700	146860900	9760	9760	9760	9760	0
492	20230628	123600	146860900	9760	9760	9760	9760	0
493	20230628	123500	146860900	9760	9760	9760	9760	0
494	20230628	123400	146860900	9760	9760	9760	9760	0
495	20230628	123300	146860900	9760	9760	9760	9760	0
496	20230628	123200	146860900	9760	9750	9760	9750	1172
497	20230628	123100	135423160	9800	9800	9800	9800	0
498	20230628	123000	135423160	9800	9800	9800	9800	0
499	20230628	122900	135423160	9800	9800	9800	9800	0
500	20230628	122800	135423160	9800	9800	9800	9800	0
501	20230628	122700	135423160	9800	9800	9800	9800	0
502	20230628	122600	135423160	9800	9800	9800	9800	0
503	20230628	122500	135423160	9800	9800	9800	9800	0
504	20230628	122400	135423160	9800	9800	9800	9800	0
505	20230628	122300	135423160	9800	9800	9800	9800	0
506	20230628	122200	135423160	9800	9800	9800	9800	0
507	20230628	122100	135423160	9800	9800	9800	9800	11
508	20230628	122000	135315360	9800	9800	9800	9800	35
509	20230628	121900	134972360	9800	9800	9800	9800	0
510	20230628	121800	134972360	9800	9800	9800	9800	0
511	20230628	121700	134972360	9800	9800	9800	9800	0
512	20230628	121600	134972360	9800	9800	9800	9800	1
513	20230628	121500	134962560	9800	9790	9800	9790	60
514	20230628	121400	134374760	9800	9800	9800	9800	0
515	20230628	121300	134374760	9800	9800	9800	9800	0
516	20230628	121200	134374760	9800	9800	9800	9800	4
517	20230628	121100	134335560	9800	9720	9800	9720	100
518	20230628	121000	133360040	9710	9710	9710	9710	0
519	20230628	120900	133360040	9710	9710	9710	9710	50
520	20230628	120800	132874540	9710	9710	9710	9710	50
521	20230628	120700	132389040	9710	9710	9710	9710	0
522	20230628	120600	132389040	9710	9710	9710	9710	10
523	20230628	120500	132291940	9700	9710	9710	9700	1013
524	20230628	120400	122465830	9710	9720	9720	9710	430
525	20230628	120300	118288070	9710	9830	9830	9710	100
526	20230628	120200	117314520	9840	9840	9840	9840	0
527	20230628	120100	117314520	9840	9840	9840	9840	0
528	20230628	120000	117314520	9840	9830	9840	9830	50
529	20230628	115900	116822720	9840	9840	9840	9840	50
530	20230628	115800	116330720	9850	9850	9850	9850	0
531	20230628	115700	116330720	9850	9850	9850	9850	0
532	20230628	115600	116330720	9850	9850	9850	9850	0
533	20230628	115500	116330720	9850	9850	9850	9850	0
534	20230628	115400	116330720	9850	9850	9850	9850	0
535	20230628	115300	116330720	9850	9850	9850	9850	0
536	20230628	115200	116330720	9850	9850	9850	9850	0
537	20230628	115100	116330720	9850	9700	9850	9700	1000
538	20230628	115000	106507150	9700	9700	9700	9700	0
539	20230628	114900	106507150	9700	9700	9700	9700	0
540	20230628	114800	106507150	9700	9700	9700	9700	0
541	20230628	114700	106507150	9700	9700	9700	9700	0
542	20230628	114600	106507150	9700	9700	9700	9700	0
543	20230628	114500	106507150	9700	9700	9700	9700	0
544	20230628	114400	106507150	9700	9700	9700	9700	0
545	20230628	114300	106507150	9700	9700	9700	9700	369
546	20230628	114200	102927850	9700	9700	9700	9700	202
547	20230628	114100	100968450	9700	9710	9710	9700	30
548	20230628	114000	100677410	9730	9720	9730	9720	220
549	20230628	113900	98536970	9640	9640	9640	9640	0
550	20230628	113800	98536970	9640	9640	9640	9640	0
551	20230628	113700	98536970	9640	9630	9640	9630	170
552	20230628	113600	96898220	9590	9590	9590	9590	0
553	20230628	113500	96898220	9590	9590	9590	9590	0
554	20230628	113400	96898220	9590	9590	9590	9590	0
555	20230628	113300	96898220	9590	9590	9590	9590	0
556	20230628	113200	96898220	9590	9590	9590	9590	0
557	20230628	113100	96898220	9590	9590	9590	9590	0
558	20230628	113000	96898220	9590	9590	9590	9590	0
559	20230628	112900	96898220	9590	9590	9590	9590	44
560	20230628	112800	96476260	9590	9590	9590	9590	0
561	20230628	112700	96476260	9590	9590	9590	9590	9
562	20230628	112600	96389950	9580	9580	9580	9580	0
563	20230628	112500	96389950	9580	9580	9580	9580	100
564	20230628	112400	95431950	9570	9570	9570	9570	0
565	20230628	112300	95431950	9570	9570	9570	9570	0
566	20230628	112200	95431950	9570	9560	9570	9560	148
567	20230628	112100	94016490	9550	9550	9550	9550	0
568	20230628	112000	94016490	9550	9590	9590	9550	100
569	20230628	111900	93060670	9580	9580	9580	9580	0
570	20230628	111800	93060670	9580	9580	9580	9580	4
571	20230628	111700	93022350	9560	9560	9560	9560	0
572	20230628	111600	93022350	9560	9550	9560	9550	193
573	20230628	111500	91178200	9550	9550	9550	9550	328
574	20230628	111400	88045800	9560	9560	9560	9560	43
575	20230628	111300	87634720	9590	9580	9590	9580	52
576	20230628	111200	87136250	9550	9550	9550	9550	0
577	20230628	111100	87136250	9550	9550	9550	9550	0
578	20230628	111000	87136250	9550	9560	9560	9550	119
579	20230628	110900	85999300	9550	9570	9570	9550	89
580	20230628	110800	85149030	9570	9570	9570	9570	0
581	20230628	110700	85149030	9570	9570	9570	9570	0
582	20230628	110600	85149030	9570	9570	9570	9570	43
583	20230628	110500	84737520	9570	9570	9570	9570	20
584	20230628	110400	84546120	9530	9600	9600	9530	100
585	20230628	110300	83591000	9600	9610	9610	9600	463
586	20230628	110200	79145540	9630	9640	9640	9620	235
587	20230628	110100	76882090	9640	9640	9640	9640	0
588	20230628	110000	76882090	9640	9680	9680	9640	236
589	20230628	105900	74602010	9670	9670	9670	9670	0
590	20230628	105800	74602010	9670	9670	9670	9670	50
591	20230628	105700	74118510	9670	9670	9670	9670	0
592	20230628	105600	74118510	9670	9680	9680	9670	102
593	20230628	105500	73131550	9700	9700	9700	9700	128
594	20230628	105400	71889950	9700	9700	9700	9700	0
595	20230628	105300	71889950	9700	9700	9700	9700	0
596	20230628	105200	71889950	9700	9710	9710	9700	200
597	20230628	105100	69949470	9710	9710	9710	9710	0
598	20230628	105000	69949470	9710	9710	9710	9710	0
599	20230628	104900	69949470	9710	9710	9710	9710	0
600	20230628	104800	69949470	9710	9710	9710	9710	149
601	20230628	104700	68502680	9710	9720	9720	9710	15
602	20230628	104600	68357010	9710	9710	9710	9710	0
603	20230628	104500	68357010	9710	9710	9710	9710	0
604	20230628	104400	68357010	9710	9710	9710	9710	1
605	20230628	104300	68347300	9710	9710	9710	9710	0
606	20230628	104200	68347300	9710	9710	9710	9710	0
607	20230628	104100	68347300	9710	9740	9740	9710	394
608	20230628	104000	64519180	9740	9740	9740	9740	0
609	20230628	103900	64519180	9740	9740	9740	9740	0
610	20230628	103800	64519180	9740	9740	9740	9740	1
611	20230628	103700	64509440	9740	9740	9740	9740	0
612	20230628	103600	64509440	9740	9760	9760	9740	375
613	20230628	103500	60852330	9760	9760	9760	9760	0
614	20230628	103400	60852330	9760	9760	9760	9760	0
615	20230628	103300	60852330	9760	9760	9760	9760	0
616	20230628	103200	60852330	9760	9760	9760	9760	0
617	20230628	103100	60852330	9760	9760	9760	9760	0
618	20230628	103000	60852330	9760	9760	9760	9760	50
619	20230628	102900	60364330	9760	9760	9760	9760	0
620	20230628	102800	60364330	9760	9760	9760	9760	0
621	20230628	102700	60364330	9760	9760	9760	9760	15
622	20230628	102600	60217930	9850	9850	9850	9850	0
623	20230628	102500	60217930	9850	9850	9850	9850	0
624	20230628	102400	60217930	9850	9850	9850	9850	0
625	20230628	102300	60217930	9850	9850	9850	9850	0
626	20230628	102200	60217930	9850	9850	9850	9850	0
627	20230628	102100	60217930	9850	9850	9850	9850	0
628	20230628	102000	60217930	9850	9850	9850	9850	0
629	20230628	101900	60217930	9850	9850	9850	9850	0
630	20230628	101800	60217930	9850	9850	9850	9850	0
631	20230628	101700	60217930	9850	9800	9850	9800	10
632	20230628	101600	60119550	9760	9760	9760	9760	30
633	20230628	101500	59826750	9770	9770	9770	9770	360
634	20230628	101400	56309550	9770	9770	9770	9770	0
635	20230628	101300	56309550	9770	9770	9770	9770	114
636	20230628	101200	55195770	9780	9790	9790	9780	66
637	20230628	101100	54550120	9790	9790	9790	9790	4
638	20230628	101000	54510960	9850	9850	9850	9850	0
639	20230628	100900	54510960	9850	9850	9850	9850	65
640	20230628	100800	53870710	9850	9840	9850	9840	121
641	20230628	100700	52680060	9840	9840	9840	9840	0
642	20230628	100600	52680060	9840	9810	9840	9810	113
643	20230628	100500	51568200	9810	9810	9810	9810	0
644	20230628	100400	51568200	9810	9810	9810	9810	0
645	20230628	100300	51568200	9810	9810	9810	9810	0
646	20230628	100200	51568200	9810	9810	9810	9810	0
647	20230628	100100	51568200	9810	9810	9810	9810	0
648	20230628	100000	51568200	9810	9810	9810	9810	0
649	20230628	095900	51568200	9810	9810	9810	9810	0
650	20230628	095800	51568200	9810	9810	9810	9810	0
651	20230628	095700	51568200	9810	9810	9810	9810	30
652	20230628	095600	51273900	9760	9760	9760	9760	48
653	20230628	095500	50805420	9780	9780	9780	9780	0
654	20230628	095400	50805420	9780	9780	9780	9780	0
655	20230628	095300	50805420	9780	9780	9780	9780	0
656	20230628	095200	50805420	9780	9770	9780	9770	13
657	20230628	095100	50678390	9750	9750	9750	9750	5
658	20230628	095000	50629640	9750	9750	9750	9750	0
659	20230628	094900	50629640	9750	9750	9750	9750	789
660	20230628	094800	42936890	9750	9760	9770	9750	105
661	20230628	094700	41913080	9750	9750	9750	9750	0
662	20230628	094600	41913080	9750	9750	9750	9750	0
663	20230628	094500	41913080	9750	9750	9750	9750	0
664	20230628	094400	41913080	9750	9750	9750	9750	0
665	20230628	094300	41913080	9750	9750	9750	9750	15
666	20230628	094200	41766830	9750	9750	9750	9750	51
667	20230628	094100	41269580	9760	9760	9760	9760	52
668	20230628	094000	40762060	9860	9860	9860	9860	0
669	20230628	093900	40762060	9860	9780	9860	9780	50
670	20230628	093800	40270920	9760	9760	9760	9760	0
671	20230628	093700	40270920	9760	9770	9770	9760	163
672	20230628	093600	38679050	9770	9770	9770	9770	0
673	20230628	093500	38679050	9770	9780	9780	9770	6
674	20230628	093400	38620420	9780	9780	9780	9780	0
675	20230628	093300	38620420	9780	9780	9780	9780	19
676	20230628	093200	38434600	9780	9820	9820	9780	40
677	20230628	093100	38042920	9820	9820	9820	9820	0
678	20230628	093000	38042920	9820	9820	9820	9820	1
679	20230628	092900	38033100	9820	9820	9820	9820	0
680	20230628	092800	38033100	9820	9820	9820	9820	3
681	20230628	092700	38003640	9820	9820	9820	9820	0
682	20230628	092600	38003640	9820	9810	9820	9810	18
683	20230628	092500	37826960	9780	9780	9780	9780	0
684	20230628	092400	37826960	9780	9770	9780	9770	45
685	20230628	092300	37387140	9750	9750	9750	9750	0
686	20230628	092200	37387140	9750	9750	9750	9750	293
687	20230628	092100	34530390	9740	9740	9740	9740	0
688	20230628	092000	34530390	9740	9740	9740	9730	34
689	20230628	091900	34199460	9740	9750	9750	9740	259
690	20230628	091800	31676690	9750	9750	9750	9750	11
691	20230628	091700	31569440	9750	9750	9750	9750	72
692	20230628	091600	30867440	9750	9800	9800	9750	1055
693	20230628	091500	20546270	9820	9820	9820	9810	1032
694	20230628	091400	10422250	9820	9820	9820	9820	0
695	20230628	091300	10422250	9820	9810	9820	9810	15
696	20230628	091200	10275000	9810	9810	9810	9810	35
697	20230628	091100	9931650	9810	9820	9820	9810	40
698	20230628	091000	9538900	9820	9830	9830	9820	13
699	20230628	090900	9411160	9930	9930	9930	9930	0
700	20230628	090800	9411160	9930	9940	9940	9930	38
701	20230628	090700	9033540	9820	9820	9820	9820	39
702	20230628	090600	8650560	9790	9790	9790	9790	0
703	20230628	090500	8650560	9790	9900	9900	9790	400
704	20230628	090400	4722430	10000	9820	10000	9790	319
705	20230628	090300	1569300	9860	9880	9880	9860	9
706	20230628	090200	1480520	9870	9870	9870	9870	1
707	20230628	090100	1470650	9980	9870	9990	9870	10
708	20230628	090000	1371140	10000	9790	10000	9790	140