KissMeData/139990/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	195800	1242658200	9840	9840	9840	9840	3238
3	20230629	195700	1242658200	9840	9840	9840	9840	0
4	20230629	195600	1242658200	9840	9840	9840	9840	0
5	20230629	195500	1242658200	9840	9840	9840	9840	0
6	20230629	195400	1242658200	9840	9840	9840	9840	0
7	20230629	195300	1242658200	9840	9840	9840	9840	0
8	20230629	195200	1242658200	9840	9840	9840	9840	0
9	20230629	195100	1242658200	9840	9840	9840	9840	0
10	20230629	195000	1242658200	9840	9840	9840	9840	0
11	20230629	194900	1242658200	9840	9840	9840	9840	0
12	20230629	194800	1242658200	9840	9840	9840	9840	0
13	20230629	194700	1242658200	9840	9840	9840	9840	0
14	20230629	194600	1242658200	9840	9840	9840	9840	0
15	20230629	194500	1242658200	9840	9840	9840	9840	0
16	20230629	194400	1242658200	9840	9840	9840	9840	0
17	20230629	194300	1242658200	9840	9840	9840	9840	0
18	20230629	194200	1242658200	9840	9840	9840	9840	0
19	20230629	194100	1242658200	9840	9840	9840	9840	0
20	20230629	194000	1242658200	9840	9840	9840	9840	0
21	20230629	193900	1242658200	9840	9840	9840	9840	0
22	20230629	193800	1242658200	9840	9840	9840	9840	0
23	20230629	193700	1242658200	9840	9840	9840	9840	0
24	20230629	193600	1242658200	9840	9840	9840	9840	0
25	20230629	193500	1242658200	9840	9840	9840	9840	0
26	20230629	193400	1242658200	9840	9840	9840	9840	0
27	20230629	193300	1242658200	9840	9840	9840	9840	0
28	20230629	193200	1242658200	9840	9840	9840	9840	0
29	20230629	193100	1242658200	9840	9840	9840	9840	0
30	20230629	193000	1242658200	9840	9840	9840	9840	0
31	20230629	192900	1242658200	9840	9840	9840	9840	0
32	20230629	192800	1242658200	9840	9840	9840	9840	3238
33	20230629	192700	1242658200	9840	9840	9840	9840	0
34	20230629	192600	1242658200	9840	9840	9840	9840	0
35	20230629	192500	1242658200	9840	9840	9840	9840	0
36	20230629	192400	1242658200	9840	9840	9840	9840	0
37	20230629	192300	1242658200	9840	9840	9840	9840	0
38	20230629	192200	1242658200	9840	9840	9840	9840	0
39	20230629	192100	1242658200	9840	9840	9840	9840	0
40	20230629	192000	1242658200	9840	9840	9840	9840	0
41	20230629	191900	1242658200	9840	9840	9840	9840	0
42	20230629	191800	1242658200	9840	9840	9840	9840	0
43	20230629	191700	1242658200	9840	9840	9840	9840	0
44	20230629	191600	1242658200	9840	9840	9840	9840	0
45	20230629	191500	1242658200	9840	9840	9840	9840	0
46	20230629	191400	1242658200	9840	9840	9840	9840	0
47	20230629	191300	1242658200	9840	9840	9840	9840	0
48	20230629	191200	1242658200	9840	9840	9840	9840	0
49	20230629	191100	1242658200	9840	9840	9840	9840	0
50	20230629	191000	1242658200	9840	9840	9840	9840	0
51	20230629	190900	1242658200	9840	9840	9840	9840	0
52	20230629	190800	1242658200	9840	9840	9840	9840	0
53	20230629	190700	1242658200	9840	9840	9840	9840	0
54	20230629	190600	1242658200	9840	9840	9840	9840	0
55	20230629	190500	1242658200	9840	9840	9840	9840	0
56	20230629	190400	1242658200	9840	9840	9840	9840	0
57	20230629	190300	1242658200	9840	9840	9840	9840	0
58	20230629	190200	1242658200	9840	9840	9840	9840	0
59	20230629	190100	1242658200	9840	9840	9840	9840	0
60	20230629	190000	1242658200	9840	9840	9840	9840	0
61	20230629	185900	1242658200	9840	9840	9840	9840	0
62	20230629	185800	1242658200	9840	9840	9840	9840	3238
63	20230629	185700	1242658200	9840	9840	9840	9840	0
64	20230629	185600	1242658200	9840	9840	9840	9840	0
65	20230629	185500	1242658200	9840	9840	9840	9840	0
66	20230629	185400	1242658200	9840	9840	9840	9840	0
67	20230629	185300	1242658200	9840	9840	9840	9840	0
68	20230629	185200	1242658200	9840	9840	9840	9840	0
69	20230629	185100	1242658200	9840	9840	9840	9840	0
70	20230629	185000	1242658200	9840	9840	9840	9840	0
71	20230629	184900	1242658200	9840	9840	9840	9840	0
72	20230629	184800	1242658200	9840	9840	9840	9840	0
73	20230629	184700	1242658200	9840	9840	9840	9840	0
74	20230629	184600	1242658200	9840	9840	9840	9840	0
75	20230629	184500	1242658200	9840	9840	9840	9840	0
76	20230629	184400	1242658200	9840	9840	9840	9840	0
77	20230629	184300	1242658200	9840	9840	9840	9840	0
78	20230629	184200	1242658200	9840	9840	9840	9840	0
79	20230629	184100	1242658200	9840	9840	9840	9840	0
80	20230629	184000	1242658200	9840	9840	9840	9840	0
81	20230629	183900	1242658200	9840	9840	9840	9840	0
82	20230629	183800	1242658200	9840	9840	9840	9840	0
83	20230629	183700	1242658200	9840	9840	9840	9840	0
84	20230629	183600	1242658200	9840	9840	9840	9840	0
85	20230629	183500	1242658200	9840	9840	9840	9840	0
86	20230629	183400	1242658200	9840	9840	9840	9840	0
87	20230629	183300	1242658200	9840	9840	9840	9840	0
88	20230629	183200	1242658200	9840	9840	9840	9840	0
89	20230629	183100	1242658200	9840	9840	9840	9840	0
90	20230629	183000	1242658200	9840	9840	9840	9840	0
91	20230629	182900	1242658200	9840	9840	9840	9840	0
92	20230629	182800	1242658200	9840	9840	9840	9840	3238
93	20230629	182700	1242658200	9840	9840	9840	9840	0
94	20230629	182600	1242658200	9840	9840	9840	9840	0
95	20230629	182500	1242658200	9840	9840	9840	9840	0
96	20230629	182400	1242658200	9840	9840	9840	9840	0
97	20230629	182300	1242658200	9840	9840	9840	9840	0
98	20230629	182200	1242658200	9840	9840	9840	9840	0
99	20230629	182100	1242658200	9840	9840	9840	9840	0
100	20230629	182000	1242658200	9840	9840	9840	9840	0
101	20230629	181900	1242658200	9840	9840	9840	9840	0
102	20230629	181800	1242658200	9840	9840	9840	9840	0
103	20230629	181700	1242658200	9840	9840	9840	9840	0
104	20230629	181600	1242658200	9840	9840	9840	9840	0
105	20230629	181500	1242658200	9840	9840	9840	9840	0
106	20230629	181400	1242658200	9840	9840	9840	9840	0
107	20230629	181300	1242658200	9840	9840	9840	9840	0
108	20230629	181200	1242658200	9840	9840	9840	9840	0
109	20230629	181100	1242658200	9840	9840	9840	9840	0
110	20230629	181000	1242658200	9840	9840	9840	9840	0
111	20230629	180900	1242658200	9840	9840	9840	9840	0
112	20230629	180800	1242658200	9840	9840	9840	9840	0
113	20230629	180700	1242658200	9840	9840	9840	9840	0
114	20230629	180600	1242658200	9840	9840	9840	9840	0
115	20230629	180500	1242658200	9840	9840	9840	9840	0
116	20230629	180400	1242658200	9840	9840	9840	9840	0
117	20230629	180300	1242658200	9840	9840	9840	9840	0
118	20230629	180200	1242658200	9840	9840	9840	9840	0
119	20230629	180100	1242658200	9840	9840	9840	9840	0
120	20230629	180000	1242658200	9840	9840	9840	9840	0
121	20230629	175900	1242658200	9840	9840	9840	9840	0
122	20230629	175800	1242658200	9840	9840	9840	9840	3238
123	20230629	175700	1242658200	9840	9840	9840	9840	0
124	20230629	175600	1242658200	9840	9840	9840	9840	0
125	20230629	175500	1242658200	9840	9840	9840	9840	0
126	20230629	175400	1242658200	9840	9840	9840	9840	0
127	20230629	175300	1242658200	9840	9840	9840	9840	0
128	20230629	175200	1242658200	9840	9840	9840	9840	0
129	20230629	175100	1242658200	9840	9840	9840	9840	0
130	20230629	175000	1242658200	9840	9840	9840	9840	0
131	20230629	174900	1242658200	9840	9840	9840	9840	0
132	20230629	174800	1242658200	9840	9840	9840	9840	0
133	20230629	174700	1242658200	9840	9840	9840	9840	0
134	20230629	174600	1242658200	9840	9840	9840	9840	0
135	20230629	174500	1242658200	9840	9840	9840	9840	0
136	20230629	174400	1242658200	9840	9840	9840	9840	0
137	20230629	174300	1242658200	9840	9840	9840	9840	0
138	20230629	174200	1242658200	9840	9840	9840	9840	0
139	20230629	174100	1242658200	9840	9840	9840	9840	0
140	20230629	174000	1242658200	9840	9840	9840	9840	0
141	20230629	173900	1242658200	9840	9840	9840	9840	0
142	20230629	173800	1242658200	9840	9840	9840	9840	0
143	20230629	173700	1242658200	9840	9840	9840	9840	0
144	20230629	173600	1242658200	9840	9840	9840	9840	0
145	20230629	173500	1242658200	9840	9840	9840	9840	0
146	20230629	173400	1242658200	9840	9840	9840	9840	0
147	20230629	173300	1242658200	9840	9840	9840	9840	0
148	20230629	173200	1242658200	9840	9840	9840	9840	0
149	20230629	173100	1242658200	9840	9840	9840	9840	0
150	20230629	173000	1242658200	9840	9840	9840	9840	0
151	20230629	172900	1242658200	9840	9840	9840	9840	0
152	20230629	172800	1242658200	9840	9840	9840	9840	3238
153	20230629	172700	1242658200	9840	9840	9840	9840	0
154	20230629	172600	1242658200	9840	9840	9840	9840	0
155	20230629	172500	1242658200	9840	9840	9840	9840	0
156	20230629	172400	1242658200	9840	9840	9840	9840	0
157	20230629	172300	1242658200	9840	9840	9840	9840	0
158	20230629	172200	1242658200	9840	9840	9840	9840	0
159	20230629	172100	1242658200	9840	9840	9840	9840	0
160	20230629	172000	1242658200	9840	9840	9840	9840	0
161	20230629	171900	1242658200	9840	9840	9840	9840	0
162	20230629	171800	1242658200	9840	9840	9840	9840	0
163	20230629	171700	1242658200	9840	9840	9840	9840	0
164	20230629	171600	1242658200	9840	9840	9840	9840	0
165	20230629	171500	1242658200	9840	9840	9840	9840	0
166	20230629	171400	1242658200	9840	9840	9840	9840	0
167	20230629	171300	1242658200	9840	9840	9840	9840	0
168	20230629	171200	1242658200	9840	9840	9840	9840	0
169	20230629	171100	1242658200	9840	9840	9840	9840	0
170	20230629	171000	1242658200	9840	9840	9840	9840	0
171	20230629	170900	1242658200	9840	9840	9840	9840	0
172	20230629	170800	1242658200	9840	9840	9840	9840	0
173	20230629	170700	1242658200	9840	9840	9840	9840	0
174	20230629	170600	1242658200	9840	9840	9840	9840	0
175	20230629	170500	1242658200	9840	9840	9840	9840	0
176	20230629	170400	1242658200	9840	9840	9840	9840	0
177	20230629	170300	1242658200	9840	9840	9840	9840	0
178	20230629	170200	1242658200	9840	9840	9840	9840	0
179	20230629	170100	1242658200	9840	9840	9840	9840	0
180	20230629	170000	1242658200	9840	9840	9840	9840	0
181	20230629	165900	1242658200	9840	9840	9840	9840	0
182	20230629	165800	1242658200	9840	9840	9840	9840	3238
183	20230629	165700	1242658200	9840	9840	9840	9840	0
184	20230629	165600	1242658200	9840	9840	9840	9840	0
185	20230629	165500	1242658200	9840	9840	9840	9840	0
186	20230629	165400	1242658200	9840	9840	9840	9840	0
187	20230629	165300	1242658200	9840	9840	9840	9840	0
188	20230629	165200	1242658200	9840	9840	9840	9840	0
189	20230629	165100	1242658200	9840	9840	9840	9840	0
190	20230629	165000	1242658200	9840	9840	9840	9840	0
191	20230629	164900	1242658200	9840	9840	9840	9840	0
192	20230629	164800	1242658200	9840	9840	9840	9840	0
193	20230629	164700	1242658200	9840	9840	9840	9840	0
194	20230629	164600	1242658200	9840	9840	9840	9840	0
195	20230629	164500	1242658200	9840	9840	9840	9840	0
196	20230629	164400	1242658200	9840	9840	9840	9840	0
197	20230629	164300	1242658200	9840	9840	9840	9840	0
198	20230629	164200	1242658200	9840	9840	9840	9840	0
199	20230629	164100	1242658200	9840	9840	9840	9840	0
200	20230629	164000	1242658200	9840	9840	9840	9840	0
201	20230629	163900	1242658200	9840	9840	9840	9840	0
202	20230629	163800	1242658200	9840	9840	9840	9840	0
203	20230629	163700	1242658200	9840	9840	9840	9840	0
204	20230629	163600	1242658200	9840	9840	9840	9840	0
205	20230629	163500	1242658200	9840	9840	9840	9840	0
206	20230629	163400	1242658200	9840	9840	9840	9840	0
207	20230629	163300	1242658200	9840	9840	9840	9840	0
208	20230629	163200	1242658200	9840	9840	9840	9840	0
209	20230629	163100	1242658200	9840	9840	9840	9840	0
210	20230629	163000	1242658200	9840	9840	9840	9840	0
211	20230629	162900	1242658200	9840	9840	9840	9840	0
212	20230629	162800	1242658200	9840	9840	9840	9840	3238
213	20230629	162700	1242658200	9840	9840	9840	9840	0
214	20230629	162600	1242658200	9840	9840	9840	9840	0
215	20230629	162500	1242658200	9840	9840	9840	9840	0
216	20230629	162400	1242658200	9840	9840	9840	9840	0
217	20230629	162300	1242658200	9840	9840	9840	9840	0
218	20230629	162200	1242658200	9840	9840	9840	9840	0
219	20230629	162100	1242658200	9840	9840	9840	9840	0
220	20230629	162000	1242658200	9840	9840	9840	9840	0
221	20230629	161900	1242658200	9840	9840	9840	9840	0
222	20230629	161800	1242658200	9840	9840	9840	9840	0
223	20230629	161700	1242658200	9840	9840	9840	9840	0
224	20230629	161600	1242658200	9840	9840	9840	9840	0
225	20230629	161500	1242658200	9840	9840	9840	9840	0
226	20230629	161400	1242658200	9840	9840	9840	9840	0
227	20230629	161300	1242658200	9840	9840	9840	9840	0
228	20230629	161200	1242658200	9840	9840	9840	9840	0
229	20230629	161100	1242658200	9840	9840	9840	9840	0
230	20230629	161000	1242658200	9840	9840	9840	9840	0
231	20230629	160900	1242658200	9840	9840	9840	9840	0
232	20230629	160800	1242658200	9840	9840	9840	9840	0
233	20230629	160700	1242658200	9840	9840	9840	9840	0
234	20230629	160600	1242658200	9840	9840	9840	9840	0
235	20230629	160500	1242658200	9840	9840	9840	9840	0
236	20230629	160400	1242658200	9840	9840	9840	9840	0
237	20230629	160300	1242658200	9840	9840	9840	9840	0
238	20230629	160200	1242658200	9840	9840	9840	9840	0
239	20230629	160100	1242658200	9840	9840	9840	9840	0
240	20230629	160000	1242658200	9840	9840	9840	9840	0
241	20230629	155900	1242658200	9840	9840	9840	9840	0
242	20230629	155800	1242658200	9840	9840	9840	9840	3238
243	20230629	155700	1242658200	9840	9840	9840	9840	0
244	20230629	155600	1242658200	9840	9840	9840	9840	0
245	20230629	155500	1242658200	9840	9840	9840	9840	0
246	20230629	155400	1242658200	9840	9840	9840	9840	0
247	20230629	155300	1242658200	9840	9840	9840	9840	0
248	20230629	155200	1242658200	9840	9840	9840	9840	0
249	20230629	155100	1242658200	9840	9840	9840	9840	0
250	20230629	155000	1242658200	9840	9840	9840	9840	0
251	20230629	154900	1242658200	9840	9840	9840	9840	0
252	20230629	154800	1242658200	9840	9840	9840	9840	0
253	20230629	154700	1242658200	9840	9840	9840	9840	0
254	20230629	154600	1242658200	9840	9840	9840	9840	0
255	20230629	154500	1242658200	9840	9840	9840	9840	0
256	20230629	154400	1242658200	9840	9840	9840	9840	0
257	20230629	154300	1242658200	9840	9840	9840	9840	0
258	20230629	154200	1242658200	9840	9840	9840	9840	0
259	20230629	154100	1242658200	9840	9840	9840	9840	0
260	20230629	154000	1242658200	9840	9840	9840	9840	0
261	20230629	153900	1242658200	9840	9840	9840	9840	0
262	20230629	153800	1242658200	9840	9840	9840	9840	0
263	20230629	153700	1242658200	9840	9840	9840	9840	0
264	20230629	153600	1242658200	9840	9840	9840	9840	0
265	20230629	153500	1242658200	9840	9840	9840	9840	0
266	20230629	153400	1242658200	9840	9840	9840	9840	0
267	20230629	153300	1242658200	9840	9840	9840	9840	0
268	20230629	153200	1242658200	9840	9840	9840	9840	0
269	20230629	153100	1242658200	9840	9840	9840	9840	0
270	20230629	153000	1242658200	9840	9840	9840	9840	3238
271	20230629	152900	1210796280	9840	9840	9840	9840	0
272	20230629	152800	1210796280	9840	9840	9840	9840	0
273	20230629	152700	1210796280	9840	9840	9840	9840	0
274	20230629	152600	1210796280	9840	9840	9840	9840	0
275	20230629	152500	1210796280	9840	9840	9840	9840	0
276	20230629	152400	1210796280	9840	9840	9840	9840	0
277	20230629	152300	1210796280	9840	9840	9840	9840	0
278	20230629	152200	1210796280	9840	9840	9840	9840	0
279	20230629	152100	1210796280	9840	9840	9840	9840	0
280	20230629	152000	1210796280	9840	9840	9840	9840	0
281	20230629	151900	1210796280	9840	9850	9850	9840	456
282	20230629	151800	1206307880	9850	9810	9850	9810	3166
283	20230629	151700	1175187300	9810	9800	9810	9790	460
284	20230629	151600	1170680380	9790	9790	9790	9790	0
285	20230629	151500	1170680380	9790	9810	9810	9790	98
286	20230629	151400	1169720000	9800	9810	9810	9800	186
287	20230629	151300	1167896310	9810	9820	9820	9810	32
288	20230629	151200	1167582090	9820	9810	9820	9810	40
289	20230629	151100	1167189680	9810	9800	9810	9800	37
290	20230629	151000	1166826850	9800	9790	9800	9790	14
291	20230629	150900	1166689760	9790	9790	9790	9790	20
292	20230629	150800	1166493960	9780	9780	9780	9780	0
293	20230629	150700	1166493960	9780	9790	9790	9780	104
294	20230629	150600	1165475810	9790	9790	9790	9790	5
295	20230629	150500	1165426860	9790	9750	9790	9750	526
296	20230629	150400	1160298130	9750	9750	9750	9750	25
297	20230629	150300	1160054380	9750	9770	9770	9750	203
298	20230629	150200	1158073120	9780	9790	9790	9780	57
299	20230629	150100	1157515550	9790	9790	9790	9790	2
300	20230629	150000	1157495970	9790	9790	9790	9790	2
301	20230629	145900	1157476390	9790	9790	9790	9790	78
302	20230629	145800	1156712770	9790	9780	9790	9750	623
303	20230629	145700	1150629250	9790	9780	9790	9780	242
304	20230629	145600	1148260170	9780	9790	9790	9780	86
305	20230629	145500	1147418610	9790	9780	9790	9780	108
306	20230629	145400	1146362290	9790	9790	9790	9790	10
307	20230629	145300	1146264390	9790	9790	9790	9790	125
308	20230629	145200	1145040640	9790	9790	9790	9790	785
309	20230629	145100	1137355490	9790	9790	9790	9790	105
310	20230629	145000	1136327540	9790	9780	9790	9780	55
311	20230629	144900	1135789390	9780	9780	9780	9780	263
312	20230629	144800	1133217250	9780	9780	9780	9780	77
313	20230629	144700	1132464190	9770	9770	9770	9770	0
314	20230629	144600	1132464190	9770	9770	9770	9770	100
315	20230629	144500	1131487190	9760	9760	9760	9760	0
316	20230629	144400	1131487190	9760	9760	9760	9760	0
317	20230629	144300	1131487190	9760	9760	9760	9760	81
318	20230629	144200	1130696630	9760	9760	9760	9760	148
319	20230629	144100	1129252150	9760	9760	9760	9760	50
320	20230629	144000	1128764150	9750	9750	9750	9750	140
321	20230629	143900	1127399150	9750	9760	9760	9750	100
322	20230629	143800	1126423940	9750	9750	9750	9750	113
323	20230629	143700	1125322190	9750	9770	9770	9750	828
324	20230629	143600	1117237710	9800	9800	9800	9800	0
325	20230629	143500	1117237710	9800	9800	9800	9800	1
326	20230629	143400	1117227910	9760	9790	9790	9760	921
327	20230629	143300	1108226260	9790	9790	9790	9790	0
328	20230629	143200	1108226260	9790	9790	9790	9790	354
329	20230629	143100	1104760600	9790	9790	9790	9790	306
330	20230629	143000	1101764860	9790	9800	9800	9790	962
331	20230629	142900	1092337860	9790	9810	9810	9790	917
332	20230629	142800	1083359410	9820	9820	9820	9820	31
333	20230629	142700	1083054990	9820	9820	9820	9820	0
334	20230629	142600	1083054990	9820	9800	9820	9800	100
335	20230629	142500	1082073250	9800	9790	9800	9790	520
336	20230629	142400	1076977440	9790	9790	9790	9790	106
337	20230629	142300	1075939700	9800	9810	9810	9800	295
338	20230629	142200	1073048670	9810	9810	9810	9810	200
339	20230629	142100	1071086670	9830	9830	9830	9830	0
340	20230629	142000	1071086670	9830	9830	9830	9830	0
341	20230629	141900	1071086670	9830	9830	9830	9830	0
342	20230629	141800	1071086670	9830	9830	9830	9830	0
343	20230629	141700	1071086670	9830	9830	9830	9830	0
344	20230629	141600	1071086670	9830	9830	9830	9830	0
345	20230629	141500	1071086670	9830	9830	9830	9830	151
346	20230629	141400	1069602340	9830	9830	9840	9830	345
347	20230629	141300	1066210480	9830	9830	9830	9830	185
348	20230629	141200	1064391930	9830	9800	9830	9800	3904
349	20230629	141100	1026065620	9800	9800	9800	9800	100
350	20230629	141000	1025085620	9800	9800	9800	9800	11
351	20230629	140900	1024977820	9800	9800	9800	9800	6
352	20230629	140800	1024919020	9790	9790	9790	9790	17
353	20230629	140700	1024752590	9750	9750	9750	9750	660
354	20230629	140600	1018317590	9750	9790	9790	9750	121
355	20230629	140500	1017133840	9810	9810	9810	9810	0
356	20230629	140400	1017133840	9810	9810	9810	9810	3
357	20230629	140300	1017104410	9730	9760	9760	9730	2695
358	20230629	140200	990859400	9760	9760	9760	9760	76
359	20230629	140100	990117640	9760	9790	9790	9760	1000
360	20230629	140000	980342740	9800	9800	9800	9800	0
361	20230629	135900	980342740	9800	9810	9810	9800	1709
362	20230629	135800	963589120	9820	9820	9820	9820	5
363	20230629	135700	963540020	9820	9820	9820	9820	0
364	20230629	135600	963540020	9820	9820	9820	9820	1
365	20230629	135500	963530200	9800	9800	9800	9800	113
366	20230629	135400	962422800	9800	9800	9800	9800	0
367	20230629	135300	962422800	9800	9810	9810	9800	93
368	20230629	135200	961510970	9830	9830	9830	9830	1
369	20230629	135100	961501140	9820	9820	9820	9820	10
370	20230629	135000	961402940	9800	9800	9800	9800	178
371	20230629	134900	959658540	9800	9810	9810	9800	4
372	20230629	134800	959619310	9810	9800	9810	9800	109
373	20230629	134700	958551100	9810	9810	9810	9810	166
374	20230629	134600	956922640	9810	9810	9810	9810	195
375	20230629	134500	955009690	9810	9810	9810	9810	122
376	20230629	134400	953812870	9810	9810	9810	9810	0
377	20230629	134300	953812870	9810	9810	9810	9810	525
378	20230629	134200	948662620	9810	9830	9830	9810	738
379	20230629	134100	941418930	9830	9830	9830	9830	40
380	20230629	134000	941025730	9840	9840	9840	9840	7
381	20230629	133900	940956850	9830	9820	9830	9820	150
382	20230629	133800	939482850	9820	9820	9820	9820	1
383	20230629	133700	939473030	9820	9820	9820	9820	0
384	20230629	133600	939473030	9820	9820	9820	9820	205
385	20230629	133500	937459930	9820	9830	9830	9820	93
386	20230629	133400	936546570	9820	9820	9820	9820	247
387	20230629	133300	934121030	9820	9820	9820	9820	140
388	20230629	133200	932746230	9830	9830	9830	9820	559
389	20230629	133100	927251760	9830	9830	9830	9830	0
390	20230629	133000	927251760	9830	9840	9840	9830	170
391	20230629	132900	925579260	9840	9840	9840	9840	2
392	20230629	132800	925559580	9830	9830	9830	9830	32
393	20230629	132700	925245020	9840	9840	9840	9840	1
394	20230629	132600	925235180	9820	9830	9830	9820	249
395	20230629	132500	922787520	9820	9820	9820	9820	100
396	20230629	132400	921805520	9820	9820	9820	9820	0
397	20230629	132300	921805520	9820	9820	9820	9820	51
398	20230629	132200	921304700	9820	9820	9820	9820	0
399	20230629	132100	921304700	9820	9820	9820	9820	24
400	20230629	132000	921069020	9820	9820	9820	9820	11
401	20230629	131900	920961000	9820	9820	9820	9820	100
402	20230629	131800	919979000	9820	9820	9820	9820	25
403	20230629	131700	919733500	9820	9820	9820	9820	103
404	20230629	131600	918722040	9830	9830	9830	9830	30
405	20230629	131500	918427140	9830	9830	9830	9830	0
406	20230629	131400	918427140	9830	9830	9830	9830	0
407	20230629	131300	918427140	9830	9830	9830	9830	0
408	20230629	131200	918427140	9830	9830	9830	9830	103
409	20230629	131100	917414650	9830	9830	9830	9830	30
410	20230629	131000	917119750	9840	9840	9840	9840	0
411	20230629	130900	917119750	9840	9840	9840	9840	0
412	20230629	130800	917119750	9840	9840	9840	9840	42
413	20230629	130700	916706470	9840	9840	9840	9840	1
414	20230629	130600	916696630	9840	9840	9840	9840	1
415	20230629	130500	916686790	9840	9840	9840	9840	1
416	20230629	130400	916676950	9840	9830	9840	9830	103
417	20230629	130300	915664350	9810	9820	9820	9810	39
418	20230629	130200	915281740	9800	9830	9830	9800	153
419	20230629	130100	913781370	9820	9820	9820	9820	0
420	20230629	130000	913781370	9820	9820	9820	9820	2
421	20230629	125900	913761730	9830	9830	9830	9830	44
422	20230629	125800	913329210	9820	9820	9820	9820	0
423	20230629	125700	913329210	9820	9820	9820	9820	63
424	20230629	125600	912710550	9830	9830	9830	9830	0
425	20230629	125500	912710550	9830	9820	9830	9820	36
426	20230629	125400	912356920	9800	9800	9800	9800	116
427	20230629	125300	911220120	9800	9740	9800	9740	5893
428	20230629	125200	853822180	9740	9740	9740	9740	57
429	20230629	125100	853267000	9740	9740	9740	9730	526
430	20230629	125000	848144060	9730	9730	9740	9730	161
431	20230629	124900	846577480	9740	9740	9740	9740	48
432	20230629	124800	846109960	9740	9750	9750	9730	2018
433	20230629	124700	826464410	9740	9750	9760	9740	528
434	20230629	124600	821311600	9750	9760	9760	9750	464
435	20230629	124500	816785440	9760	9760	9760	9760	0
436	20230629	124400	816785440	9760	9770	9770	9760	59
437	20230629	124300	816209020	9770	9770	9770	9770	119
438	20230629	124200	815046390	9770	9780	9780	9770	206
439	20230629	124100	813031910	9780	9780	9780	9780	0
440	20230629	124000	813031910	9780	9780	9780	9780	4
441	20230629	123900	812992790	9790	9790	9790	9780	116
442	20230629	123800	811857200	9820	9810	9820	9810	3
443	20230629	123700	811827760	9810	9840	9840	9810	31
444	20230629	123600	811523620	9810	9790	9840	9790	55
445	20230629	123500	810983800	9790	9790	9840	9790	232
446	20230629	123400	808712410	9790	9820	9820	9780	72
447	20230629	123300	808007640	9830	9820	9830	9780	226
448	20230629	123200	805792110	9820	9810	9820	9810	232
449	20230629	123100	803514480	9780	9780	9780	9780	0
450	20230629	123000	803514480	9780	9780	9780	9780	0
451	20230629	122900	803514480	9780	9770	9780	9770	75
452	20230629	122800	802781480	9770	9770	9770	9750	51
453	20230629	122700	802284190	9750	9760	9760	9750	600
454	20230629	122600	796432090	9760	9780	9780	9760	480
455	20230629	122500	791740560	9780	9780	9780	9780	0
456	20230629	122400	791740560	9780	9780	9780	9780	8
457	20230629	122300	791662320	9780	9810	9810	9780	92
458	20230629	122200	790759830	9810	9810	9810	9810	100
459	20230629	122100	789778830	9820	9820	9820	9820	30
460	20230629	122000	789484230	9810	9810	9810	9810	199
461	20230629	121900	787532040	9810	9810	9810	9810	5
462	20230629	121800	787482990	9780	9780	9780	9780	200
463	20230629	121700	785526990	9780	9780	9780	9780	3
464	20230629	121600	785497650	9780	9780	9780	9780	0
465	20230629	121500	785497650	9780	9770	9780	9770	6
466	20230629	121400	785438980	9760	9760	9760	9760	66
467	20230629	121300	784794820	9770	9770	9770	9770	0
468	20230629	121200	784794820	9770	9770	9770	9770	52
469	20230629	121100	784286780	9780	9780	9780	9780	0
470	20230629	121000	784286780	9780	9780	9780	9780	21
471	20230629	120900	784081400	9780	9810	9810	9780	545
472	20230629	120800	778748300	9810	9810	9810	9810	0
473	20230629	120700	778748300	9810	9810	9810	9780	6
474	20230629	120600	778689530	9810	9810	9810	9810	0
475	20230629	120500	778689530	9810	9780	9810	9780	4
476	20230629	120400	778650380	9780	9780	9780	9780	7
477	20230629	120300	778581920	9800	9800	9800	9800	16
478	20230629	120200	778425120	9800	9800	9800	9800	1
479	20230629	120100	778415320	9800	9800	9800	9800	1
480	20230629	120000	778405520	9800	9800	9800	9800	0
481	20230629	115900	778405520	9800	9790	9800	9790	200
482	20230629	115800	776445550	9770	9770	9770	9770	2
483	20230629	115700	776426010	9760	9760	9760	9760	0
484	20230629	115600	776426010	9760	9760	9760	9760	50
485	20230629	115500	775938010	9760	9760	9760	9760	0
486	20230629	115400	775938010	9760	9760	9760	9760	36
487	20230629	115300	775586650	9800	9800	9800	9800	15
488	20230629	115200	775439650	9790	9790	9790	9790	0
489	20230629	115100	775439650	9790	9780	9790	9760	61
490	20230629	115000	774843220	9790	9790	9790	9790	56
491	20230629	114900	774294980	9790	9790	9790	9790	1
492	20230629	114800	774285190	9790	9790	9790	9790	0
493	20230629	114700	774285190	9790	9790	9790	9790	0
494	20230629	114600	774285190	9790	9760	9790	9760	33
495	20230629	114500	773963080	9750	9750	9750	9750	109
496	20230629	114400	772900330	9790	9790	9790	9790	1
497	20230629	114300	772890540	9800	9800	9800	9800	6
498	20230629	114200	772831740	9800	9800	9800	9800	10
499	20230629	114100	772733740	9800	9800	9800	9800	0
500	20230629	114000	772733740	9800	9800	9800	9800	0
501	20230629	113900	772733740	9800	9800	9800	9800	0
502	20230629	113800	772733740	9800	9800	9800	9800	0
503	20230629	113700	772733740	9800	9750	9800	9740	108
504	20230629	113600	771681650	9750	9750	9750	9750	3
505	20230629	113500	771652400	9810	9810	9810	9810	0
506	20230629	113400	771652400	9810	9810	9810	9810	0
507	20230629	113300	771652400	9810	9810	9810	9810	16
508	20230629	113200	771495440	9810	9750	9810	9750	110
509	20230629	113100	770422340	9750	9750	9750	9750	404
510	20230629	113000	766483340	9750	9760	9760	9750	219
511	20230629	112900	764348040	9760	9760	9760	9760	0
512	20230629	112800	764348040	9760	9780	9820	9760	305
513	20230629	112700	761364700	9780	9760	9780	9750	200
514	20230629	112600	759414210	9750	9760	9760	9750	92
515	20230629	112500	758516440	9750	9780	9780	9750	298
516	20230629	112400	755610570	9760	9760	9760	9760	0
517	20230629	112300	755610570	9760	9760	9760	9760	50
518	20230629	112200	755122570	9760	9760	9760	9760	0
519	20230629	112100	755122570	9760	9760	9760	9760	6
520	20230629	112000	755064010	9740	9740	9740	9740	0
521	20230629	111900	755064010	9740	9740	9740	9740	0
522	20230629	111800	755064010	9740	9740	9740	9740	1
523	20230629	111700	755054270	9730	9740	9740	9730	535
524	20230629	111600	749843500	9810	9800	9810	9730	869
525	20230629	111500	741382820	9810	9810	9810	9810	1
526	20230629	111400	741373010	9770	9760	9770	9740	310
527	20230629	111300	738347440	9730	9750	9750	9730	500
528	20230629	111200	733479130	9750	9750	9750	9750	450
529	20230629	111100	729091630	9750	9750	9750	9750	22
530	20230629	111000	728877130	9750	9750	9760	9750	104
531	20230629	110900	727863030	9760	9770	9770	9760	1498
532	20230629	110800	713228870	9770	9780	9780	9770	329
533	20230629	110700	710013370	9780	9800	9800	9780	45
534	20230629	110600	709572710	9800	9800	9800	9800	1
535	20230629	110500	709562910	9810	9800	9810	9800	6
536	20230629	110400	709504060	9800	9800	9800	9790	35
537	20230629	110300	709161100	9810	9810	9810	9810	0
538	20230629	110200	709161100	9810	9780	9810	9780	4
539	20230629	110100	709121950	9810	9810	9810	9810	1
540	20230629	110000	709112140	9810	9810	9810	9780	122
541	20230629	105900	707918350	9770	9790	9790	9770	267
542	20230629	105800	705307120	9810	9810	9810	9810	25
543	20230629	105700	705061870	9800	9800	9800	9800	2
544	20230629	105600	705042270	9800	9800	9800	9800	1
545	20230629	105500	705032470	9810	9830	9830	9810	1001
546	20230629	105400	695197020	9830	9840	9840	9830	23
547	20230629	105300	694970920	9840	9840	9840	9840	20
548	20230629	105200	694774120	9840	9840	9840	9840	2
549	20230629	105100	694754440	9840	9840	9870	9840	611
550	20230629	105000	688740700	9880	9880	9880	9880	0
551	20230629	104900	688740700	9880	9830	9890	9810	216
552	20230629	104800	686618120	9820	9750	9900	9730	1648
553	20230629	104700	670492840	9750	9770	9770	9750	2818
554	20230629	104600	643000350	9780	9790	9790	9780	538
555	20230629	104500	637736960	9790	9800	9800	9790	291
556	20230629	104400	634888020	9800	9800	9800	9800	131
557	20230629	104300	633604220	9800	9820	9820	9800	1906
558	20230629	104200	614910130	9820	9830	9830	9820	572
559	20230629	104100	609287770	9850	9850	9850	9850	12
560	20230629	104000	609169570	9830	9830	9830	9830	0
561	20230629	103900	609169570	9830	9810	9830	9810	406
562	20230629	103800	605185050	9810	9810	9820	9810	201
563	20230629	103700	603212040	9810	9810	9810	9800	230
564	20230629	103600	600956220	9810	9820	9820	9810	379
565	20230629	103500	597238090	9830	9830	9830	9830	0
566	20230629	103400	597238090	9830	9830	9830	9830	0
567	20230629	103300	597238090	9830	9830	9830	9820	310
568	20230629	103200	594193220	9820	9820	9830	9820	1009
569	20230629	103100	584284280	9820	9850	9850	9820	161
570	20230629	103000	582702660	9850	9850	9850	9850	23
571	20230629	102900	582476110	9860	9850	9860	9830	414
572	20230629	102800	578402960	9850	9840	9850	9840	608
573	20230629	102700	572420160	9850	9880	9880	9840	8
574	20230629	102600	572341300	9880	9880	9880	9880	3
575	20230629	102500	572311660	9880	9820	9880	9820	51
576	20230629	102400	571810780	9820	9850	9850	9820	862
577	20230629	102300	563339880	9860	9870	9870	9860	346
578	20230629	102200	559927640	9870	9890	9890	9870	205
579	20230629	102100	557904190	9890	9890	9890	9890	2
580	20230629	102000	557884410	9890	9890	9890	9890	2
581	20230629	101900	557864630	9890	9900	9900	9890	106
582	20230629	101800	556816280	9900	9920	9920	9900	126
583	20230629	101700	555568820	9900	9910	9910	9900	220
584	20230629	101600	553390520	9910	9900	9910	9900	47
585	20230629	101500	552925030	9900	9900	9900	9900	207
586	20230629	101400	550875730	9900	9900	9900	9900	44
587	20230629	101300	550440130	9900	9900	9900	9900	29
588	20230629	101200	550153030	9900	9920	9920	9900	123
589	20230629	101100	548934930	9920	9920	9920	9920	0
590	20230629	101000	548934930	9920	9910	9920	9910	715
591	20230629	100900	541848730	9930	9920	9930	9910	1190
592	20230629	100800	530054930	9920	9920	9920	9920	97
593	20230629	100700	529092690	9930	9930	9930	9930	90
594	20230629	100600	528198990	9940	9940	9940	9940	25
595	20230629	100500	527950490	9950	9970	9970	9950	132
596	20230629	100400	526636490	9970	9970	9970	9970	0
597	20230629	100300	526636490	9970	9970	9970	9970	1
598	20230629	100200	526626520	9970	9970	9970	9960	21
599	20230629	100100	526417200	9980	9980	9980	9980	21
600	20230629	100000	526207620	9990	9990	9990	9990	0
601	20230629	095900	526207620	9990	9960	9990	9960	1062
602	20230629	095800	515605220	9930	9950	9950	9930	78
603	20230629	095700	514829360	9950	9950	9950	9930	820
604	20230629	095600	506676410	9950	9970	9970	9950	26
605	20230629	095500	506417450	9960	9960	9960	9960	141
606	20230629	095400	505013090	9960	9950	9960	9940	304
607	20230629	095300	501987350	9940	9940	9940	9940	88
608	20230629	095200	501112630	9940	9940	9950	9940	566
609	20230629	095100	495486570	9950	9950	9950	9950	10
610	20230629	095000	495387070	9950	9950	9950	9940	15
611	20230629	094900	495237940	9940	9940	9940	9930	32
612	20230629	094800	494919890	9930	9940	9950	9930	461
613	20230629	094700	490338060	9940	9920	9940	9870	618
614	20230629	094600	484202240	9910	9800	9910	9800	2334
615	20230629	094500	461127220	9800	9820	9820	9800	1816
616	20230629	094400	443329330	9800	9850	9850	9800	1132
617	20230629	094300	432213540	9860	9860	9860	9860	23
618	20230629	094200	431986760	9860	9870	9870	9860	19
619	20230629	094100	431799400	9830	9830	9880	9830	1364
620	20230629	094000	418364840	9830	9870	9870	9830	830
621	20230629	093900	410189370	9880	9870	9880	9860	276
622	20230629	093800	407463600	9870	9860	9880	9860	604
623	20230629	093700	401505240	9860	9890	9890	9850	2199
624	20230629	093600	379808670	9890	9890	9910	9890	1062
625	20230629	093500	369305410	9890	9900	9910	9890	743
626	20230629	093400	361949590	9910	9910	9910	9890	122
627	20230629	093300	360742150	9910	9920	9920	9900	514
628	20230629	093200	355652220	9920	9900	9920	9900	203
629	20230629	093100	353642040	9910	9920	9920	9910	191
630	20230629	093000	351748520	9930	9930	9930	9920	83
631	20230629	092900	350924360	9930	9920	9930	9910	410
632	20230629	092800	346860810	9930	9930	9930	9880	168
633	20230629	092700	345199070	9930	9880	9930	9880	218
634	20230629	092600	343044060	9870	9870	9900	9870	467
635	20230629	092500	338429140	9870	9890	9900	9870	2817
636	20230629	092400	310592950	9890	9900	9900	9890	72
637	20230629	092300	309880530	9900	9860	9900	9850	1798
638	20230629	092200	292167430	9850	9870	9870	9850	1834
639	20230629	092100	274078750	9860	9930	9930	9860	1973
640	20230629	092000	254559100	9940	9960	9960	9940	1501
641	20230629	091900	239632220	9960	9980	9980	9950	439
642	20230629	091800	235260500	9980	10000	10000	9980	17
643	20230629	091700	235090750	9950	9960	9960	9950	1855
644	20230629	091600	216626370	9960	9980	9980	9960	3815
645	20230629	091500	178615370	9980	9980	9980	9980	143
646	20230629	091400	177188230	10010	9980	10010	9980	1311
647	20230629	091300	164095620	10010	10000	10010	9980	575
648	20230629	091200	158348540	10010	9990	10010	9990	189
649	20230629	091100	156460350	10010	9980	10010	9970	829
650	20230629	091000	148190160	9980	9990	9990	9980	679
651	20230629	090900	141413490	9980	9990	9990	9980	911
652	20230629	090800	132319480	9990	10030	10030	9990	130
653	20230629	090700	131017030	10030	10040	10040	9990	176
654	20230629	090600	129256280	10040	10040	10040	10010	422
655	20230629	090500	125023530	9980	10040	10040	9980	177
656	20230629	090400	123256770	9980	10030	10040	9980	1199
657	20230629	090300	111276300	10040	9980	10040	9980	3147
658	20230629	090200	79812560	9980	9990	10000	9980	209
659	20230629	090100	77726390	10060	10100	10100	10000	3435
660	20230629	090000	43092880	10150	10110	10170	10100	4201