KissMeData/448740/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	195800	39496070	9790	9790	9790	9790	14
3	20230622	195700	39496070	9790	9790	9790	9790	0
4	20230622	195600	39496070	9790	9790	9790	9790	0
5	20230622	195500	39496070	9790	9790	9790	9790	0
6	20230622	195400	39496070	9790	9790	9790	9790	0
7	20230622	195300	39496070	9790	9790	9790	9790	0
8	20230622	195200	39496070	9790	9790	9790	9790	0
9	20230622	195100	39496070	9790	9790	9790	9790	0
10	20230622	195000	39496070	9790	9790	9790	9790	0
11	20230622	194900	39496070	9790	9790	9790	9790	0
12	20230622	194800	39496070	9790	9790	9790	9790	0
13	20230622	194700	39496070	9790	9790	9790	9790	0
14	20230622	194600	39496070	9790	9790	9790	9790	0
15	20230622	194500	39496070	9790	9790	9790	9790	0
16	20230622	194400	39496070	9790	9790	9790	9790	0
17	20230622	194300	39496070	9790	9790	9790	9790	0
18	20230622	194200	39496070	9790	9790	9790	9790	0
19	20230622	194100	39496070	9790	9790	9790	9790	0
20	20230622	194000	39496070	9790	9790	9790	9790	0
21	20230622	193900	39496070	9790	9790	9790	9790	0
22	20230622	193800	39496070	9790	9790	9790	9790	0
23	20230622	193700	39496070	9790	9790	9790	9790	0
24	20230622	193600	39496070	9790	9790	9790	9790	0
25	20230622	193500	39496070	9790	9790	9790	9790	0
26	20230622	193400	39496070	9790	9790	9790	9790	0
27	20230622	193300	39496070	9790	9790	9790	9790	0
28	20230622	193200	39496070	9790	9790	9790	9790	0
29	20230622	193100	39496070	9790	9790	9790	9790	0
30	20230622	193000	39496070	9790	9790	9790	9790	0
31	20230622	192900	39496070	9790	9790	9790	9790	0
32	20230622	192800	39496070	9790	9790	9790	9790	14
33	20230622	192700	39496070	9790	9790	9790	9790	0
34	20230622	192600	39496070	9790	9790	9790	9790	0
35	20230622	192500	39496070	9790	9790	9790	9790	0
36	20230622	192400	39496070	9790	9790	9790	9790	0
37	20230622	192300	39496070	9790	9790	9790	9790	0
38	20230622	192200	39496070	9790	9790	9790	9790	0
39	20230622	192100	39496070	9790	9790	9790	9790	0
40	20230622	192000	39496070	9790	9790	9790	9790	0
41	20230622	191900	39496070	9790	9790	9790	9790	0
42	20230622	191800	39496070	9790	9790	9790	9790	0
43	20230622	191700	39496070	9790	9790	9790	9790	0
44	20230622	191600	39496070	9790	9790	9790	9790	0
45	20230622	191500	39496070	9790	9790	9790	9790	0
46	20230622	191400	39496070	9790	9790	9790	9790	0
47	20230622	191300	39496070	9790	9790	9790	9790	0
48	20230622	191200	39496070	9790	9790	9790	9790	0
49	20230622	191100	39496070	9790	9790	9790	9790	0
50	20230622	191000	39496070	9790	9790	9790	9790	0
51	20230622	190900	39496070	9790	9790	9790	9790	0
52	20230622	190800	39496070	9790	9790	9790	9790	0
53	20230622	190700	39496070	9790	9790	9790	9790	0
54	20230622	190600	39496070	9790	9790	9790	9790	0
55	20230622	190500	39496070	9790	9790	9790	9790	0
56	20230622	190400	39496070	9790	9790	9790	9790	0
57	20230622	190300	39496070	9790	9790	9790	9790	0
58	20230622	190200	39496070	9790	9790	9790	9790	0
59	20230622	190100	39496070	9790	9790	9790	9790	0
60	20230622	190000	39496070	9790	9790	9790	9790	0
61	20230622	185900	39496070	9790	9790	9790	9790	0
62	20230622	185800	39496070	9790	9790	9790	9790	14
63	20230622	185700	39496070	9790	9790	9790	9790	0
64	20230622	185600	39496070	9790	9790	9790	9790	0
65	20230622	185500	39496070	9790	9790	9790	9790	0
66	20230622	185400	39496070	9790	9790	9790	9790	0
67	20230622	185300	39496070	9790	9790	9790	9790	0
68	20230622	185200	39496070	9790	9790	9790	9790	0
69	20230622	185100	39496070	9790	9790	9790	9790	0
70	20230622	185000	39496070	9790	9790	9790	9790	0
71	20230622	184900	39496070	9790	9790	9790	9790	0
72	20230622	184800	39496070	9790	9790	9790	9790	0
73	20230622	184700	39496070	9790	9790	9790	9790	0
74	20230622	184600	39496070	9790	9790	9790	9790	0
75	20230622	184500	39496070	9790	9790	9790	9790	0
76	20230622	184400	39496070	9790	9790	9790	9790	0
77	20230622	184300	39496070	9790	9790	9790	9790	0
78	20230622	184200	39496070	9790	9790	9790	9790	0
79	20230622	184100	39496070	9790	9790	9790	9790	0
80	20230622	184000	39496070	9790	9790	9790	9790	0
81	20230622	183900	39496070	9790	9790	9790	9790	0
82	20230622	183800	39496070	9790	9790	9790	9790	0
83	20230622	183700	39496070	9790	9790	9790	9790	0
84	20230622	183600	39496070	9790	9790	9790	9790	0
85	20230622	183500	39496070	9790	9790	9790	9790	0
86	20230622	183400	39496070	9790	9790	9790	9790	0
87	20230622	183300	39496070	9790	9790	9790	9790	0
88	20230622	183200	39496070	9790	9790	9790	9790	0
89	20230622	183100	39496070	9790	9790	9790	9790	0
90	20230622	183000	39496070	9790	9790	9790	9790	0
91	20230622	182900	39496070	9790	9790	9790	9790	0
92	20230622	182800	39496070	9790	9790	9790	9790	14
93	20230622	182700	39496070	9790	9790	9790	9790	0
94	20230622	182600	39496070	9790	9790	9790	9790	0
95	20230622	182500	39496070	9790	9790	9790	9790	0
96	20230622	182400	39496070	9790	9790	9790	9790	0
97	20230622	182300	39496070	9790	9790	9790	9790	0
98	20230622	182200	39496070	9790	9790	9790	9790	0
99	20230622	182100	39496070	9790	9790	9790	9790	0
100	20230622	182000	39496070	9790	9790	9790	9790	0
101	20230622	181900	39496070	9790	9790	9790	9790	0
102	20230622	181800	39496070	9790	9790	9790	9790	0
103	20230622	181700	39496070	9790	9790	9790	9790	0
104	20230622	181600	39496070	9790	9790	9790	9790	0
105	20230622	181500	39496070	9790	9790	9790	9790	0
106	20230622	181400	39496070	9790	9790	9790	9790	0
107	20230622	181300	39496070	9790	9790	9790	9790	0
108	20230622	181200	39496070	9790	9790	9790	9790	0
109	20230622	181100	39496070	9790	9790	9790	9790	0
110	20230622	181000	39496070	9790	9790	9790	9790	0
111	20230622	180900	39496070	9790	9790	9790	9790	0
112	20230622	180800	39496070	9790	9790	9790	9790	0
113	20230622	180700	39496070	9790	9790	9790	9790	0
114	20230622	180600	39496070	9790	9790	9790	9790	0
115	20230622	180500	39496070	9790	9790	9790	9790	0
116	20230622	180400	39496070	9790	9790	9790	9790	0
117	20230622	180300	39496070	9790	9790	9790	9790	0
118	20230622	180200	39496070	9790	9790	9790	9790	0
119	20230622	180100	39496070	9790	9790	9790	9790	0
120	20230622	180000	39496070	9790	9790	9790	9790	0
121	20230622	175900	39496070	9790	9790	9790	9790	0
122	20230622	175800	39496070	9790	9790	9790	9790	14
123	20230622	175700	39496070	9790	9790	9790	9790	0
124	20230622	175600	39496070	9790	9790	9790	9790	0
125	20230622	175500	39496070	9790	9790	9790	9790	0
126	20230622	175400	39496070	9790	9790	9790	9790	0
127	20230622	175300	39496070	9790	9790	9790	9790	0
128	20230622	175200	39496070	9790	9790	9790	9790	0
129	20230622	175100	39496070	9790	9790	9790	9790	0
130	20230622	175000	39496070	9790	9790	9790	9790	0
131	20230622	174900	39496070	9790	9790	9790	9790	0
132	20230622	174800	39496070	9790	9790	9790	9790	0
133	20230622	174700	39496070	9790	9790	9790	9790	0
134	20230622	174600	39496070	9790	9790	9790	9790	0
135	20230622	174500	39496070	9790	9790	9790	9790	0
136	20230622	174400	39496070	9790	9790	9790	9790	0
137	20230622	174300	39496070	9790	9790	9790	9790	0
138	20230622	174200	39496070	9790	9790	9790	9790	0
139	20230622	174100	39496070	9790	9790	9790	9790	0
140	20230622	174000	39496070	9790	9790	9790	9790	0
141	20230622	173900	39496070	9790	9790	9790	9790	0
142	20230622	173800	39496070	9790	9790	9790	9790	0
143	20230622	173700	39496070	9790	9790	9790	9790	0
144	20230622	173600	39496070	9790	9790	9790	9790	0
145	20230622	173500	39496070	9790	9790	9790	9790	0
146	20230622	173400	39496070	9790	9790	9790	9790	0
147	20230622	173300	39496070	9790	9790	9790	9790	0
148	20230622	173200	39496070	9790	9790	9790	9790	0
149	20230622	173100	39496070	9790	9790	9790	9790	0
150	20230622	173000	39496070	9790	9790	9790	9790	0
151	20230622	172900	39496070	9790	9790	9790	9790	0
152	20230622	172800	39496070	9790	9790	9790	9790	14
153	20230622	172700	39496070	9790	9790	9790	9790	0
154	20230622	172600	39496070	9790	9790	9790	9790	0
155	20230622	172500	39496070	9790	9790	9790	9790	0
156	20230622	172400	39496070	9790	9790	9790	9790	0
157	20230622	172300	39496070	9790	9790	9790	9790	0
158	20230622	172200	39496070	9790	9790	9790	9790	0
159	20230622	172100	39496070	9790	9790	9790	9790	0
160	20230622	172000	39496070	9790	9790	9790	9790	0
161	20230622	171900	39496070	9790	9790	9790	9790	0
162	20230622	171800	39496070	9790	9790	9790	9790	0
163	20230622	171700	39496070	9790	9790	9790	9790	0
164	20230622	171600	39496070	9790	9790	9790	9790	0
165	20230622	171500	39496070	9790	9790	9790	9790	0
166	20230622	171400	39496070	9790	9790	9790	9790	0
167	20230622	171300	39496070	9790	9790	9790	9790	0
168	20230622	171200	39496070	9790	9790	9790	9790	0
169	20230622	171100	39496070	9790	9790	9790	9790	0
170	20230622	171000	39496070	9790	9790	9790	9790	0
171	20230622	170900	39496070	9790	9790	9790	9790	0
172	20230622	170800	39496070	9790	9790	9790	9790	0
173	20230622	170700	39496070	9790	9790	9790	9790	0
174	20230622	170600	39496070	9790	9790	9790	9790	0
175	20230622	170500	39496070	9790	9790	9790	9790	0
176	20230622	170400	39496070	9790	9790	9790	9790	0
177	20230622	170300	39496070	9790	9790	9790	9790	0
178	20230622	170200	39496070	9790	9790	9790	9790	0
179	20230622	170100	39496070	9790	9790	9790	9790	0
180	20230622	170000	39496070	9790	9790	9790	9790	0
181	20230622	165900	39496070	9790	9790	9790	9790	0
182	20230622	165800	39496070	9790	9790	9790	9790	14
183	20230622	165700	39496070	9790	9790	9790	9790	0
184	20230622	165600	39496070	9790	9790	9790	9790	0
185	20230622	165500	39496070	9790	9790	9790	9790	0
186	20230622	165400	39496070	9790	9790	9790	9790	0
187	20230622	165300	39496070	9790	9790	9790	9790	0
188	20230622	165200	39496070	9790	9790	9790	9790	0
189	20230622	165100	39496070	9790	9790	9790	9790	0
190	20230622	165000	39496070	9790	9790	9790	9790	0
191	20230622	164900	39496070	9790	9790	9790	9790	0
192	20230622	164800	39496070	9790	9790	9790	9790	0
193	20230622	164700	39496070	9790	9790	9790	9790	0
194	20230622	164600	39496070	9790	9790	9790	9790	0
195	20230622	164500	39496070	9790	9790	9790	9790	0
196	20230622	164400	39496070	9790	9790	9790	9790	0
197	20230622	164300	39496070	9790	9790	9790	9790	0
198	20230622	164200	39496070	9790	9790	9790	9790	0
199	20230622	164100	39496070	9790	9790	9790	9790	0
200	20230622	164000	39496070	9790	9790	9790	9790	0
201	20230622	163900	39496070	9790	9790	9790	9790	0
202	20230622	163800	39496070	9790	9790	9790	9790	0
203	20230622	163700	39496070	9790	9790	9790	9790	0
204	20230622	163600	39496070	9790	9790	9790	9790	0
205	20230622	163500	39496070	9790	9790	9790	9790	0
206	20230622	163400	39496070	9790	9790	9790	9790	0
207	20230622	163300	39496070	9790	9790	9790	9790	0
208	20230622	163200	39496070	9790	9790	9790	9790	0
209	20230622	163100	39496070	9790	9790	9790	9790	0
210	20230622	163000	39496070	9790	9790	9790	9790	0
211	20230622	162900	39496070	9790	9790	9790	9790	0
212	20230622	162800	39496070	9790	9790	9790	9790	14
213	20230622	162700	39496070	9790	9790	9790	9790	0
214	20230622	162600	39496070	9790	9790	9790	9790	0
215	20230622	162500	39496070	9790	9790	9790	9790	0
216	20230622	162400	39496070	9790	9790	9790	9790	0
217	20230622	162300	39496070	9790	9790	9790	9790	0
218	20230622	162200	39496070	9790	9790	9790	9790	0
219	20230622	162100	39496070	9790	9790	9790	9790	0
220	20230622	162000	39496070	9790	9790	9790	9790	0
221	20230622	161900	39496070	9790	9790	9790	9790	0
222	20230622	161800	39496070	9790	9790	9790	9790	0
223	20230622	161700	39496070	9790	9790	9790	9790	0
224	20230622	161600	39496070	9790	9790	9790	9790	0
225	20230622	161500	39496070	9790	9790	9790	9790	0
226	20230622	161400	39496070	9790	9790	9790	9790	0
227	20230622	161300	39496070	9790	9790	9790	9790	0
228	20230622	161200	39496070	9790	9790	9790	9790	0
229	20230622	161100	39496070	9790	9790	9790	9790	0
230	20230622	161000	39496070	9790	9790	9790	9790	0
231	20230622	160900	39496070	9790	9790	9790	9790	0
232	20230622	160800	39496070	9790	9790	9790	9790	0
233	20230622	160700	39496070	9790	9790	9790	9790	0
234	20230622	160600	39496070	9790	9790	9790	9790	0
235	20230622	160500	39496070	9790	9790	9790	9790	0
236	20230622	160400	39496070	9790	9790	9790	9790	0
237	20230622	160300	39496070	9790	9790	9790	9790	0
238	20230622	160200	39496070	9790	9790	9790	9790	0
239	20230622	160100	39496070	9790	9790	9790	9790	0
240	20230622	160000	39496070	9790	9790	9790	9790	0
241	20230622	155900	39496070	9790	9790	9790	9790	0
242	20230622	155800	39496070	9790	9790	9790	9790	14
243	20230622	155700	39496070	9790	9790	9790	9790	0
244	20230622	155600	39496070	9790	9790	9790	9790	0
245	20230622	155500	39496070	9790	9790	9790	9790	0
246	20230622	155400	39496070	9790	9790	9790	9790	0
247	20230622	155300	39496070	9790	9790	9790	9790	0
248	20230622	155200	39496070	9790	9790	9790	9790	0
249	20230622	155100	39496070	9790	9790	9790	9790	0
250	20230622	155000	39496070	9790	9790	9790	9790	0
251	20230622	154900	39496070	9790	9790	9790	9790	0
252	20230622	154800	39496070	9790	9790	9790	9790	0
253	20230622	154700	39496070	9790	9790	9790	9790	0
254	20230622	154600	39496070	9790	9790	9790	9790	0
255	20230622	154500	39496070	9790	9790	9790	9790	0
256	20230622	154400	39496070	9790	9790	9790	9790	0
257	20230622	154300	39496070	9790	9790	9790	9790	0
258	20230622	154200	39496070	9790	9790	9790	9790	0
259	20230622	154100	39496070	9790	9790	9790	9790	0
260	20230622	154000	39496070	9790	9790	9790	9790	0
261	20230622	153900	39496070	9790	9790	9790	9790	0
262	20230622	153800	39496070	9790	9790	9790	9790	0
263	20230622	153700	39496070	9790	9790	9790	9790	0
264	20230622	153600	39496070	9790	9790	9790	9790	0
265	20230622	153500	39496070	9790	9790	9790	9790	0
266	20230622	153400	39496070	9790	9790	9790	9790	0
267	20230622	153300	39496070	9790	9790	9790	9790	0
268	20230622	153200	39496070	9790	9790	9790	9790	0
269	20230622	153100	39496070	9790	9790	9790	9790	0
270	20230622	153000	39496070	9790	9790	9790	9790	14
271	20230622	152900	39359010	9790	9790	9790	9790	0
272	20230622	152800	39359010	9790	9790	9790	9790	0
273	20230622	152700	39359010	9790	9790	9790	9790	0
274	20230622	152600	39359010	9790	9790	9790	9790	0
275	20230622	152500	39359010	9790	9790	9790	9790	0
276	20230622	152400	39359010	9790	9790	9790	9790	0
277	20230622	152300	39359010	9790	9790	9790	9790	0
278	20230622	152200	39359010	9790	9790	9790	9790	0
279	20230622	152100	39359010	9790	9790	9790	9790	0
280	20230622	152000	39359010	9790	9790	9790	9790	0
281	20230622	151900	39359010	9790	9790	9790	9790	1
282	20230622	151800	39349220	9770	9770	9770	9770	3
283	20230622	151700	39319910	9780	9780	9780	9780	0
284	20230622	151600	39319910	9780	9780	9780	9780	0
285	20230622	151500	39319910	9780	9780	9780	9780	0
286	20230622	151400	39319910	9780	9780	9780	9780	0
287	20230622	151300	39319910	9780	9780	9780	9780	0
288	20230622	151200	39319910	9780	9780	9780	9780	0
289	20230622	151100	39319910	9780	9780	9780	9780	0
290	20230622	151000	39319910	9780	9780	9780	9780	0
291	20230622	150900	39319910	9780	9780	9780	9780	0
292	20230622	150800	39319910	9780	9780	9780	9780	0
293	20230622	150700	39319910	9780	9780	9780	9780	0
294	20230622	150600	39319910	9780	9780	9780	9780	0
295	20230622	150500	39319910	9780	9780	9780	9780	2
296	20230622	150400	39300350	9780	9780	9780	9780	0
297	20230622	150300	39300350	9780	9780	9780	9780	1
298	20230622	150200	39290570	9770	9770	9770	9770	0
299	20230622	150100	39290570	9770	9770	9770	9770	0
300	20230622	150000	39290570	9770	9770	9770	9770	0
301	20230622	145900	39290570	9770	9770	9770	9770	0
302	20230622	145800	39290570	9770	9770	9770	9770	100
303	20230622	145700	38313570	9770	9770	9770	9770	0
304	20230622	145600	38313570	9770	9770	9770	9770	0
305	20230622	145500	38313570	9770	9770	9770	9770	0
306	20230622	145400	38313570	9770	9770	9770	9770	0
307	20230622	145300	38313570	9770	9770	9770	9770	0
308	20230622	145200	38313570	9770	9770	9770	9770	0
309	20230622	145100	38313570	9770	9770	9770	9770	0
310	20230622	145000	38313570	9770	9770	9770	9770	0
311	20230622	144900	38313570	9770	9770	9770	9770	0
312	20230622	144800	38313570	9770	9770	9770	9770	4
313	20230622	144700	38274490	9790	9790	9790	9790	0
314	20230622	144600	38274490	9790	9790	9790	9790	0
315	20230622	144500	38274490	9790	9790	9790	9790	0
316	20230622	144400	38274490	9790	9790	9790	9790	0
317	20230622	144300	38274490	9790	9790	9790	9790	0
318	20230622	144200	38274490	9790	9790	9790	9790	1
319	20230622	144100	38264700	9770	9770	9770	9770	0
320	20230622	144000	38264700	9770	9770	9770	9770	3
321	20230622	143900	38235390	9790	9790	9790	9790	0
322	20230622	143800	38235390	9790	9790	9790	9790	0
323	20230622	143700	38235390	9790	9790	9790	9790	1
324	20230622	143600	38225600	9770	9770	9770	9770	11
325	20230622	143500	38118130	9790	9790	9790	9790	0
326	20230622	143400	38118130	9790	9770	9790	9770	6
327	20230622	143300	38059470	9790	9790	9790	9790	0
328	20230622	143200	38059470	9790	9790	9790	9790	0
329	20230622	143100	38059470	9790	9790	9790	9790	0
330	20230622	143000	38059470	9790	9790	9790	9790	0
331	20230622	142900	38059470	9790	9790	9790	9790	0
332	20230622	142800	38059470	9790	9790	9790	9790	0
333	20230622	142700	38059470	9790	9790	9790	9790	0
334	20230622	142600	38059470	9790	9790	9790	9790	0
335	20230622	142500	38059470	9790	9790	9790	9790	0
336	20230622	142400	38059470	9790	9790	9790	9790	0
337	20230622	142300	38059470	9790	9790	9790	9790	0
338	20230622	142200	38059470	9790	9790	9790	9790	0
339	20230622	142100	38059470	9790	9790	9790	9790	0
340	20230622	142000	38059470	9790	9790	9790	9790	0
341	20230622	141900	38059470	9790	9790	9790	9790	0
342	20230622	141800	38059470	9790	9790	9790	9790	0
343	20230622	141700	38059470	9790	9790	9790	9790	0
344	20230622	141600	38059470	9790	9790	9790	9790	0
345	20230622	141500	38059470	9790	9790	9790	9790	0
346	20230622	141400	38059470	9790	9790	9790	9790	0
347	20230622	141300	38059470	9790	9780	9790	9770	1551
348	20230622	141200	22896210	9790	9790	9790	9790	0
349	20230622	141100	22896210	9790	9790	9790	9790	0
350	20230622	141000	22896210	9790	9790	9790	9790	0
351	20230622	140900	22896210	9790	9790	9790	9790	0
352	20230622	140800	22896210	9790	9790	9790	9790	0
353	20230622	140700	22896210	9790	9790	9790	9790	0
354	20230622	140600	22896210	9790	9790	9790	9790	0
355	20230622	140500	22896210	9790	9790	9790	9790	50
356	20230622	140400	22406710	9790	9790	9790	9790	0
357	20230622	140300	22406710	9790	9790	9790	9790	2
358	20230622	140200	22387130	9790	9790	9790	9790	0
359	20230622	140100	22387130	9790	9790	9790	9790	0
360	20230622	140000	22387130	9790	9790	9790	9790	0
361	20230622	135900	22387130	9790	9790	9790	9790	0
362	20230622	135800	22387130	9790	9790	9790	9790	0
363	20230622	135700	22387130	9790	9790	9790	9790	0
364	20230622	135600	22387130	9790	9790	9790	9790	0
365	20230622	135500	22387130	9790	9790	9790	9790	0
366	20230622	135400	22387130	9790	9790	9790	9790	0
367	20230622	135300	22387130	9790	9790	9790	9790	3
368	20230622	135200	22357760	9790	9790	9790	9790	18
369	20230622	135100	22181540	9790	9790	9790	9790	0
370	20230622	135000	22181540	9790	9790	9790	9790	0
371	20230622	134900	22181540	9790	9790	9790	9790	0
372	20230622	134800	22181540	9790	9790	9790	9790	0
373	20230622	134700	22181540	9790	9790	9790	9790	0
374	20230622	134600	22181540	9790	9790	9790	9790	3
375	20230622	134500	22152170	9790	9790	9790	9790	4
376	20230622	134400	22113010	9800	9800	9800	9800	0
377	20230622	134300	22113010	9800	9800	9800	9800	0
378	20230622	134200	22113010	9800	9800	9800	9800	0
379	20230622	134100	22113010	9800	9800	9800	9800	326
380	20230622	134000	18918210	9800	9800	9800	9800	0
381	20230622	133900	18918210	9800	9800	9800	9800	0
382	20230622	133800	18918210	9800	9800	9800	9800	0
383	20230622	133700	18918210	9800	9800	9800	9800	0
384	20230622	133600	18918210	9800	9800	9800	9800	0
385	20230622	133500	18918210	9800	9800	9800	9800	0
386	20230622	133400	18918210	9800	9800	9800	9800	0
387	20230622	133300	18918210	9800	9800	9800	9800	0
388	20230622	133200	18918210	9800	9800	9800	9800	0
389	20230622	133100	18918210	9800	9800	9800	9800	0
390	20230622	133000	18918210	9800	9800	9800	9800	0
391	20230622	132900	18918210	9800	9800	9800	9800	0
392	20230622	132800	18918210	9800	9790	9800	9790	100
393	20230622	132700	17939170	9790	9790	9790	9790	0
394	20230622	132600	17939170	9790	9790	9790	9790	73
395	20230622	132500	17224500	9780	9780	9780	9780	0
396	20230622	132400	17224500	9780	9780	9780	9780	3
397	20230622	132300	17195160	9790	9790	9790	9790	0
398	20230622	132200	17195160	9790	9790	9790	9790	0
399	20230622	132100	17195160	9790	9790	9790	9790	0
400	20230622	132000	17195160	9790	9790	9790	9790	0
401	20230622	131900	17195160	9790	9790	9790	9790	1
402	20230622	131800	17185370	9780	9780	9780	9780	5
403	20230622	131700	17136470	9780	9780	9780	9780	0
404	20230622	131600	17136470	9780	9780	9780	9780	0
405	20230622	131500	17136470	9780	9780	9780	9780	0
406	20230622	131400	17136470	9780	9780	9780	9780	0
407	20230622	131300	17136470	9780	9780	9780	9780	0
408	20230622	131200	17136470	9780	9780	9780	9780	0
409	20230622	131100	17136470	9780	9780	9780	9780	1
410	20230622	131000	17126690	9770	9770	9770	9770	0
411	20230622	130900	17126690	9770	9770	9770	9770	11
412	20230622	130800	17019220	9780	9780	9780	9780	0
413	20230622	130700	17019220	9780	9780	9780	9780	0
414	20230622	130600	17019220	9780	9780	9780	9780	0
415	20230622	130500	17019220	9780	9780	9780	9780	0
416	20230622	130400	17019220	9780	9780	9780	9780	0
417	20230622	130300	17019220	9780	9780	9780	9780	0
418	20230622	130200	17019220	9780	9780	9780	9780	0
419	20230622	130100	17019220	9780	9780	9780	9780	0
420	20230622	130000	17019220	9780	9780	9780	9780	3
421	20230622	125900	16989880	9770	9770	9770	9770	0
422	20230622	125800	16989880	9770	9770	9770	9770	0
423	20230622	125700	16989880	9770	9770	9770	9770	0
424	20230622	125600	16989880	9770	9770	9770	9770	0
425	20230622	125500	16989880	9770	9770	9770	9770	1
426	20230622	125400	16980110	9770	9770	9770	9770	3
427	20230622	125300	16950800	9770	9770	9770	9770	0
428	20230622	125200	16950800	9770	9770	9770	9770	0
429	20230622	125100	16950800	9770	9770	9770	9770	0
430	20230622	125000	16950800	9770	9770	9770	9770	7
431	20230622	124900	16882410	9770	9770	9770	9770	0
432	20230622	124800	16882410	9770	9770	9770	9770	30
433	20230622	124700	16589310	9780	9780	9780	9780	0
434	20230622	124600	16589310	9780	9780	9780	9780	0
435	20230622	124500	16589310	9780	9780	9780	9780	0
436	20230622	124400	16589310	9780	9780	9780	9780	0
437	20230622	124300	16589310	9780	9780	9780	9780	1
438	20230622	124200	16579530	9770	9770	9770	9770	0
439	20230622	124100	16579530	9770	9770	9770	9770	0
440	20230622	124000	16579530	9770	9770	9770	9770	0
441	20230622	123900	16579530	9770	9770	9770	9770	0
442	20230622	123800	16579530	9770	9770	9770	9770	0
443	20230622	123700	16579530	9770	9770	9770	9770	0
444	20230622	123600	16579530	9770	9770	9770	9770	1
445	20230622	123500	16569760	9780	9780	9780	9780	0
446	20230622	123400	16569760	9780	9780	9780	9780	0
447	20230622	123300	16569760	9780	9780	9780	9780	0
448	20230622	123200	16569760	9780	9780	9780	9780	1
449	20230622	123100	16559980	9780	9780	9780	9780	2
450	20230622	123000	16540420	9780	9780	9780	9780	0
451	20230622	122900	16540420	9780	9780	9780	9780	0
452	20230622	122800	16540420	9780	9780	9780	9780	0
453	20230622	122700	16540420	9780	9780	9780	9780	0
454	20230622	122600	16540420	9780	9780	9780	9780	0
455	20230622	122500	16540420	9780	9780	9780	9780	0
456	20230622	122400	16540420	9780	9780	9780	9780	0
457	20230622	122300	16540420	9780	9780	9780	9780	0
458	20230622	122200	16540420	9780	9780	9780	9780	4
459	20230622	122100	16501300	9780	9780	9780	9780	0
460	20230622	122000	16501300	9780	9780	9780	9780	0
461	20230622	121900	16501300	9780	9780	9780	9780	0
462	20230622	121800	16501300	9780	9780	9780	9780	0
463	20230622	121700	16501300	9780	9780	9780	9780	0
464	20230622	121600	16501300	9780	9780	9780	9780	0
465	20230622	121500	16501300	9780	9780	9780	9780	0
466	20230622	121400	16501300	9780	9780	9780	9780	0
467	20230622	121300	16501300	9780	9780	9780	9780	0
468	20230622	121200	16501300	9780	9780	9780	9780	0
469	20230622	121100	16501300	9780	9780	9780	9780	0
470	20230622	121000	16501300	9780	9780	9780	9780	0
471	20230622	120900	16501300	9780	9780	9780	9780	2
472	20230622	120800	16481740	9770	9770	9770	9770	0
473	20230622	120700	16481740	9770	9770	9770	9770	0
474	20230622	120600	16481740	9770	9770	9770	9770	0
475	20230622	120500	16481740	9770	9770	9770	9770	0
476	20230622	120400	16481740	9770	9770	9770	9770	0
477	20230622	120300	16481740	9770	9770	9770	9770	0
478	20230622	120200	16481740	9770	9770	9770	9770	0
479	20230622	120100	16481740	9770	9770	9770	9770	0
480	20230622	120000	16481740	9770	9770	9770	9770	0
481	20230622	115900	16481740	9770	9770	9770	9770	0
482	20230622	115800	16481740	9770	9770	9770	9770	3
483	20230622	115700	16452430	9790	9790	9790	9790	0
484	20230622	115600	16452430	9790	9790	9790	9790	0
485	20230622	115500	16452430	9790	9790	9790	9790	0
486	20230622	115400	16452430	9790	9790	9790	9790	0
487	20230622	115300	16452430	9790	9790	9790	9790	0
488	20230622	115200	16452430	9790	9790	9790	9790	0
489	20230622	115100	16452430	9790	9790	9790	9790	0
490	20230622	115000	16452430	9790	9790	9790	9790	0
491	20230622	114900	16452430	9790	9790	9790	9790	0
492	20230622	114800	16452430	9790	9790	9790	9790	0
493	20230622	114700	16452430	9790	9790	9790	9790	0
494	20230622	114600	16452430	9790	9790	9790	9790	0
495	20230622	114500	16452430	9790	9790	9790	9790	0
496	20230622	114400	16452430	9790	9790	9790	9790	0
497	20230622	114300	16452430	9790	9790	9790	9790	0
498	20230622	114200	16452430	9790	9790	9790	9790	0
499	20230622	114100	16452430	9790	9790	9790	9790	0
500	20230622	114000	16452430	9790	9790	9790	9790	0
501	20230622	113900	16452430	9790	9790	9790	9790	0
502	20230622	113800	16452430	9790	9790	9790	9790	0
503	20230622	113700	16452430	9790	9790	9790	9790	0
504	20230622	113600	16452430	9790	9790	9790	9790	0
505	20230622	113500	16452430	9790	9790	9790	9790	0
506	20230622	113400	16452430	9790	9790	9790	9790	0
507	20230622	113300	16452430	9790	9790	9790	9790	0
508	20230622	113200	16452430	9790	9790	9790	9790	0
509	20230622	113100	16452430	9790	9790	9790	9790	1
510	20230622	113000	16442640	9770	9770	9770	9770	3
511	20230622	112900	16413330	9790	9790	9790	9790	0
512	20230622	112800	16413330	9790	9790	9790	9790	0
513	20230622	112700	16413330	9790	9790	9790	9790	0
514	20230622	112600	16413330	9790	9790	9790	9790	0
515	20230622	112500	16413330	9790	9790	9790	9790	2
516	20230622	112400	16393750	9770	9770	9770	9770	3
517	20230622	112300	16364440	9770	9770	9770	9770	0
518	20230622	112200	16364440	9770	9770	9770	9770	12
519	20230622	112100	16247200	9770	9770	9770	9770	0
520	20230622	112000	16247200	9770	9770	9770	9770	0
521	20230622	111900	16247200	9770	9770	9770	9770	0
522	20230622	111800	16247200	9770	9770	9770	9770	0
523	20230622	111700	16247200	9770	9770	9770	9770	0
524	20230622	111600	16247200	9770	9770	9770	9770	0
525	20230622	111500	16247200	9770	9770	9770	9770	0
526	20230622	111400	16247200	9770	9770	9770	9770	0
527	20230622	111300	16247200	9770	9770	9770	9770	0
528	20230622	111200	16247200	9770	9790	9790	9770	31
529	20230622	111100	15944310	9790	9790	9790	9790	0
530	20230622	111000	15944310	9790	9790	9790	9790	1
531	20230622	110900	15934520	9760	9760	9760	9760	0
532	20230622	110800	15934520	9760	9760	9760	9760	0
533	20230622	110700	15934520	9760	9760	9760	9760	8
534	20230622	110600	15856440	9760	9760	9760	9760	0
535	20230622	110500	15856440	9760	9760	9760	9760	0
536	20230622	110400	15856440	9760	9780	9780	9760	835
537	20230622	110300	7702940	9780	9780	9780	9780	0
538	20230622	110200	7702940	9780	9780	9780	9780	0
539	20230622	110100	7702940	9780	9780	9780	9780	0
540	20230622	110000	7702940	9780	9780	9780	9780	0
541	20230622	105900	7702940	9780	9780	9780	9780	0
542	20230622	105800	7702940	9780	9780	9780	9780	0
543	20230622	105700	7702940	9780	9780	9780	9780	0
544	20230622	105600	7702940	9780	9780	9780	9780	0
545	20230622	105500	7702940	9780	9780	9780	9780	0
546	20230622	105400	7702940	9780	9780	9780	9780	0
547	20230622	105300	7702940	9780	9780	9780	9780	0
548	20230622	105200	7702940	9780	9780	9780	9780	0
549	20230622	105100	7702940	9780	9780	9780	9780	7
550	20230622	105000	7634480	9780	9780	9780	9780	0
551	20230622	104900	7634480	9780	9780	9780	9780	0
552	20230622	104800	7634480	9780	9780	9780	9780	0
553	20230622	104700	7634480	9780	9780	9780	9780	0
554	20230622	104600	7634480	9780	9780	9780	9780	0
555	20230622	104500	7634480	9780	9780	9780	9780	0
556	20230622	104400	7634480	9780	9780	9780	9780	2
557	20230622	104300	7614920	9790	9790	9790	9790	0
558	20230622	104200	7614920	9790	9790	9790	9790	0
559	20230622	104100	7614920	9790	9790	9790	9790	1
560	20230622	104000	7605130	9790	9790	9790	9790	1
561	20230622	103900	7595340	9790	9790	9790	9790	0
562	20230622	103800	7595340	9790	9790	9790	9790	0
563	20230622	103700	7595340	9790	9790	9790	9790	0
564	20230622	103600	7595340	9790	9790	9790	9790	1
565	20230622	103500	7585550	9780	9780	9780	9780	0
566	20230622	103400	7585550	9780	9780	9780	9780	0
567	20230622	103300	7585550	9780	9780	9780	9780	0
568	20230622	103200	7585550	9780	9780	9780	9780	0
569	20230622	103100	7585550	9780	9780	9780	9780	0
570	20230622	103000	7585550	9780	9780	9780	9780	0
571	20230622	102900	7585550	9780	9780	9780	9780	0
572	20230622	102800	7585550	9780	9780	9780	9780	0
573	20230622	102700	7585550	9780	9780	9780	9780	0
574	20230622	102600	7585550	9780	9780	9780	9780	3
575	20230622	102500	7556210	9780	9780	9780	9780	0
576	20230622	102400	7556210	9780	9780	9780	9780	3
577	20230622	102300	7526870	9780	9780	9780	9780	0
578	20230622	102200	7526870	9780	9780	9780	9780	3
579	20230622	102100	7497530	9780	9780	9780	9780	0
580	20230622	102000	7497530	9780	9780	9780	9780	0
581	20230622	101900	7497530	9780	9780	9780	9780	0
582	20230622	101800	7497530	9780	9780	9780	9780	3
583	20230622	101700	7468190	9780	9780	9780	9780	0
584	20230622	101600	7468190	9780	9780	9780	9780	0
585	20230622	101500	7468190	9780	9780	9780	9780	0
586	20230622	101400	7468190	9780	9780	9780	9780	0
587	20230622	101300	7468190	9780	9780	9780	9780	0
588	20230622	101200	7468190	9780	9780	9780	9780	0
589	20230622	101100	7468190	9780	9780	9780	9780	0
590	20230622	101000	7468190	9780	9780	9780	9780	0
591	20230622	100900	7468190	9780	9780	9780	9780	0
592	20230622	100800	7468190	9780	9780	9780	9780	152
593	20230622	100700	5981630	9790	9790	9790	9790	110
594	20230622	100600	4904730	9770	9770	9770	9770	0
595	20230622	100500	4904730	9770	9770	9770	9770	0
596	20230622	100400	4904730	9770	9770	9770	9770	0
597	20230622	100300	4904730	9770	9770	9770	9770	0
598	20230622	100200	4904730	9770	9770	9770	9770	0
599	20230622	100100	4904730	9770	9770	9770	9770	0
600	20230622	100000	4904730	9770	9770	9770	9770	0
601	20230622	095900	4904730	9770	9770	9770	9770	0
602	20230622	095800	4904730	9770	9770	9770	9770	19
603	20230622	095700	4719100	9770	9770	9770	9770	0
604	20230622	095600	4719100	9770	9770	9770	9770	0
605	20230622	095500	4719100	9770	9770	9770	9770	0
606	20230622	095400	4719100	9770	9770	9770	9770	1
607	20230622	095300	4709330	9760	9760	9760	9760	0
608	20230622	095200	4709330	9760	9760	9760	9760	4
609	20230622	095100	4670290	9770	9770	9770	9770	0
610	20230622	095000	4670290	9770	9770	9770	9770	0
611	20230622	094900	4670290	9770	9770	9770	9770	0
612	20230622	094800	4670290	9770	9770	9770	9770	179
613	20230622	094700	2921460	9770	9770	9770	9770	0
614	20230622	094600	2921460	9770	9770	9770	9770	5
615	20230622	094500	2872610	9770	9770	9770	9770	2
616	20230622	094400	2853070	9770	9770	9770	9770	0
617	20230622	094300	2853070	9770	9770	9770	9770	0
618	20230622	094200	2853070	9770	9770	9770	9770	5
619	20230622	094100	2804220	9770	9770	9770	9770	190
620	20230622	094000	947920	9770	9770	9770	9770	0
621	20230622	093900	947920	9770	9770	9770	9770	1
622	20230622	093800	938150	9770	9770	9770	9770	0
623	20230622	093700	938150	9770	9770	9770	9770	0
624	20230622	093600	938150	9770	9780	9780	9770	4
625	20230622	093500	899050	9790	9790	9790	9790	1
626	20230622	093400	889260	9780	9790	9790	9780	2
627	20230622	093300	869690	9790	9790	9790	9790	1
628	20230622	093200	859900	9790	9790	9790	9790	0
629	20230622	093100	859900	9790	9790	9790	9790	0
630	20230622	093000	859900	9790	9790	9790	9790	0
631	20230622	092900	859900	9790	9790	9790	9790	1
632	20230622	092800	850110	9790	9790	9790	9790	1
633	20230622	092700	840320	9790	9790	9790	9790	0
634	20230622	092600	840320	9790	9790	9790	9790	0
635	20230622	092500	840320	9790	9790	9790	9790	0
636	20230622	092400	840320	9790	9790	9790	9790	0
637	20230622	092300	840320	9790	9790	9790	9790	0
638	20230622	092200	840320	9790	9790	9790	9790	0
639	20230622	092100	840320	9790	9790	9790	9790	0
640	20230622	092000	840320	9790	9790	9790	9790	1
641	20230622	091900	830530	9790	9790	9790	9790	0
642	20230622	091800	830530	9790	9790	9790	9790	1
643	20230622	091700	820740	9800	9800	9800	9800	0
644	20230622	091600	820740	9800	9800	9800	9800	0
645	20230622	091500	820740	9800	9800	9800	9800	0
646	20230622	091400	820740	9800	9800	9800	9800	0
647	20230622	091300	820740	9800	9800	9800	9800	0
648	20230622	091200	820740	9800	9800	9800	9800	0
649	20230622	091100	820740	9800	9800	9800	9800	2
650	20230622	091000	801140	9770	9770	9770	9770	0
651	20230622	090900	801140	9770	9770	9770	9770	29
652	20230622	090800	517810	9770	9770	9770	9770	3
653	20230622	090700	488500	9770	9770	9770	9770	0
654	20230622	090600	488500	9770	9770	9770	9770	16
655	20230622	090500	332180	9770	9770	9770	9770	0
656	20230622	090400	332180	9770	9770	9770	9770	0
657	20230622	090300	332180	9770	9770	9770	9770	0
658	20230622	090200	332180	9770	9770	9770	9770	0
659	20230622	090100	332180	9770	9770	9770	9770	0
660	20230622	090000	332180	9770	9770	9770	9770	34