KissMeData/348030/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	203900	183519470	9790	9790	9790	9790	525
3	20230629	203800	183519470	9790	9790	9790	9790	0
4	20230629	203700	183519470	9790	9790	9790	9790	0
5	20230629	203600	183519470	9790	9790	9790	9790	0
6	20230629	203500	183519470	9790	9790	9790	9790	0
7	20230629	203400	183519470	9790	9790	9790	9790	0
8	20230629	203300	183519470	9790	9790	9790	9790	0
9	20230629	203200	183519470	9790	9790	9790	9790	0
10	20230629	203100	183519470	9790	9790	9790	9790	0
11	20230629	203000	183519470	9790	9790	9790	9790	0
12	20230629	202900	183519470	9790	9790	9790	9790	0
13	20230629	202800	183519470	9790	9790	9790	9790	0
14	20230629	202700	183519470	9790	9790	9790	9790	0
15	20230629	202600	183519470	9790	9790	9790	9790	0
16	20230629	202500	183519470	9790	9790	9790	9790	0
17	20230629	202400	183519470	9790	9790	9790	9790	0
18	20230629	202300	183519470	9790	9790	9790	9790	0
19	20230629	202200	183519470	9790	9790	9790	9790	0
20	20230629	202100	183519470	9790	9790	9790	9790	0
21	20230629	202000	183519470	9790	9790	9790	9790	0
22	20230629	201900	183519470	9790	9790	9790	9790	0
23	20230629	201800	183519470	9790	9790	9790	9790	0
24	20230629	201700	183519470	9790	9790	9790	9790	0
25	20230629	201600	183519470	9790	9790	9790	9790	0
26	20230629	201500	183519470	9790	9790	9790	9790	0
27	20230629	201400	183519470	9790	9790	9790	9790	0
28	20230629	201300	183519470	9790	9790	9790	9790	0
29	20230629	201200	183519470	9790	9790	9790	9790	0
30	20230629	201100	183519470	9790	9790	9790	9790	0
31	20230629	201000	183519470	9790	9790	9790	9790	0
32	20230629	200900	183519470	9790	9790	9790	9790	525
33	20230629	200800	183519470	9790	9790	9790	9790	0
34	20230629	200700	183519470	9790	9790	9790	9790	0
35	20230629	200600	183519470	9790	9790	9790	9790	0
36	20230629	200500	183519470	9790	9790	9790	9790	0
37	20230629	200400	183519470	9790	9790	9790	9790	0
38	20230629	200300	183519470	9790	9790	9790	9790	0
39	20230629	200200	183519470	9790	9790	9790	9790	0
40	20230629	200100	183519470	9790	9790	9790	9790	0
41	20230629	200000	183519470	9790	9790	9790	9790	0
42	20230629	195900	183519470	9790	9790	9790	9790	0
43	20230629	195800	183519470	9790	9790	9790	9790	0
44	20230629	195700	183519470	9790	9790	9790	9790	0
45	20230629	195600	183519470	9790	9790	9790	9790	0
46	20230629	195500	183519470	9790	9790	9790	9790	0
47	20230629	195400	183519470	9790	9790	9790	9790	0
48	20230629	195300	183519470	9790	9790	9790	9790	0
49	20230629	195200	183519470	9790	9790	9790	9790	0
50	20230629	195100	183519470	9790	9790	9790	9790	0
51	20230629	195000	183519470	9790	9790	9790	9790	0
52	20230629	194900	183519470	9790	9790	9790	9790	0
53	20230629	194800	183519470	9790	9790	9790	9790	0
54	20230629	194700	183519470	9790	9790	9790	9790	0
55	20230629	194600	183519470	9790	9790	9790	9790	0
56	20230629	194500	183519470	9790	9790	9790	9790	0
57	20230629	194400	183519470	9790	9790	9790	9790	0
58	20230629	194300	183519470	9790	9790	9790	9790	0
59	20230629	194200	183519470	9790	9790	9790	9790	0
60	20230629	194100	183519470	9790	9790	9790	9790	0
61	20230629	194000	183519470	9790	9790	9790	9790	0
62	20230629	193900	183519470	9790	9790	9790	9790	525
63	20230629	193800	183519470	9790	9790	9790	9790	0
64	20230629	193700	183519470	9790	9790	9790	9790	0
65	20230629	193600	183519470	9790	9790	9790	9790	0
66	20230629	193500	183519470	9790	9790	9790	9790	0
67	20230629	193400	183519470	9790	9790	9790	9790	0
68	20230629	193300	183519470	9790	9790	9790	9790	0
69	20230629	193200	183519470	9790	9790	9790	9790	0
70	20230629	193100	183519470	9790	9790	9790	9790	0
71	20230629	193000	183519470	9790	9790	9790	9790	0
72	20230629	192900	183519470	9790	9790	9790	9790	0
73	20230629	192800	183519470	9790	9790	9790	9790	0
74	20230629	192700	183519470	9790	9790	9790	9790	0
75	20230629	192600	183519470	9790	9790	9790	9790	0
76	20230629	192500	183519470	9790	9790	9790	9790	0
77	20230629	192400	183519470	9790	9790	9790	9790	0
78	20230629	192300	183519470	9790	9790	9790	9790	0
79	20230629	192200	183519470	9790	9790	9790	9790	0
80	20230629	192100	183519470	9790	9790	9790	9790	0
81	20230629	192000	183519470	9790	9790	9790	9790	0
82	20230629	191900	183519470	9790	9790	9790	9790	0
83	20230629	191800	183519470	9790	9790	9790	9790	0
84	20230629	191700	183519470	9790	9790	9790	9790	0
85	20230629	191600	183519470	9790	9790	9790	9790	0
86	20230629	191500	183519470	9790	9790	9790	9790	0
87	20230629	191400	183519470	9790	9790	9790	9790	0
88	20230629	191300	183519470	9790	9790	9790	9790	0
89	20230629	191200	183519470	9790	9790	9790	9790	0
90	20230629	191100	183519470	9790	9790	9790	9790	0
91	20230629	191000	183519470	9790	9790	9790	9790	0
92	20230629	190900	183519470	9790	9790	9790	9790	525
93	20230629	190800	183519470	9790	9790	9790	9790	0
94	20230629	190700	183519470	9790	9790	9790	9790	0
95	20230629	190600	183519470	9790	9790	9790	9790	0
96	20230629	190500	183519470	9790	9790	9790	9790	0
97	20230629	190400	183519470	9790	9790	9790	9790	0
98	20230629	190300	183519470	9790	9790	9790	9790	0
99	20230629	190200	183519470	9790	9790	9790	9790	0
100	20230629	190100	183519470	9790	9790	9790	9790	0
101	20230629	190000	183519470	9790	9790	9790	9790	0
102	20230629	185900	183519470	9790	9790	9790	9790	0
103	20230629	185800	183519470	9790	9790	9790	9790	0
104	20230629	185700	183519470	9790	9790	9790	9790	0
105	20230629	185600	183519470	9790	9790	9790	9790	0
106	20230629	185500	183519470	9790	9790	9790	9790	0
107	20230629	185400	183519470	9790	9790	9790	9790	0
108	20230629	185300	183519470	9790	9790	9790	9790	0
109	20230629	185200	183519470	9790	9790	9790	9790	0
110	20230629	185100	183519470	9790	9790	9790	9790	0
111	20230629	185000	183519470	9790	9790	9790	9790	0
112	20230629	184900	183519470	9790	9790	9790	9790	0
113	20230629	184800	183519470	9790	9790	9790	9790	0
114	20230629	184700	183519470	9790	9790	9790	9790	0
115	20230629	184600	183519470	9790	9790	9790	9790	0
116	20230629	184500	183519470	9790	9790	9790	9790	0
117	20230629	184400	183519470	9790	9790	9790	9790	0
118	20230629	184300	183519470	9790	9790	9790	9790	0
119	20230629	184200	183519470	9790	9790	9790	9790	0
120	20230629	184100	183519470	9790	9790	9790	9790	0
121	20230629	184000	183519470	9790	9790	9790	9790	0
122	20230629	183900	183519470	9790	9790	9790	9790	525
123	20230629	183800	183519470	9790	9790	9790	9790	0
124	20230629	183700	183519470	9790	9790	9790	9790	0
125	20230629	183600	183519470	9790	9790	9790	9790	0
126	20230629	183500	183519470	9790	9790	9790	9790	0
127	20230629	183400	183519470	9790	9790	9790	9790	0
128	20230629	183300	183519470	9790	9790	9790	9790	0
129	20230629	183200	183519470	9790	9790	9790	9790	0
130	20230629	183100	183519470	9790	9790	9790	9790	0
131	20230629	183000	183519470	9790	9790	9790	9790	0
132	20230629	182900	183519470	9790	9790	9790	9790	0
133	20230629	182800	183519470	9790	9790	9790	9790	0
134	20230629	182700	183519470	9790	9790	9790	9790	0
135	20230629	182600	183519470	9790	9790	9790	9790	0
136	20230629	182500	183519470	9790	9790	9790	9790	0
137	20230629	182400	183519470	9790	9790	9790	9790	0
138	20230629	182300	183519470	9790	9790	9790	9790	0
139	20230629	182200	183519470	9790	9790	9790	9790	0
140	20230629	182100	183519470	9790	9790	9790	9790	0
141	20230629	182000	183519470	9790	9790	9790	9790	0
142	20230629	181900	183519470	9790	9790	9790	9790	0
143	20230629	181800	183519470	9790	9790	9790	9790	0
144	20230629	181700	183519470	9790	9790	9790	9790	0
145	20230629	181600	183519470	9790	9790	9790	9790	0
146	20230629	181500	183519470	9790	9790	9790	9790	0
147	20230629	181400	183519470	9790	9790	9790	9790	0
148	20230629	181300	183519470	9790	9790	9790	9790	0
149	20230629	181200	183519470	9790	9790	9790	9790	0
150	20230629	181100	183519470	9790	9790	9790	9790	0
151	20230629	181000	183519470	9790	9790	9790	9790	0
152	20230629	180900	183519470	9790	9790	9790	9790	525
153	20230629	180800	183519470	9790	9790	9790	9790	0
154	20230629	180700	183519470	9790	9790	9790	9790	0
155	20230629	180600	183519470	9790	9790	9790	9790	0
156	20230629	180500	183519470	9790	9790	9790	9790	0
157	20230629	180400	183519470	9790	9790	9790	9790	0
158	20230629	180300	183519470	9790	9790	9790	9790	0
159	20230629	180200	183519470	9790	9790	9790	9790	0
160	20230629	180100	183519470	9790	9790	9790	9790	0
161	20230629	180000	183519470	9790	9790	9790	9790	0
162	20230629	175900	183519470	9790	9790	9790	9790	0
163	20230629	175800	183519470	9790	9790	9790	9790	0
164	20230629	175700	183519470	9790	9790	9790	9790	0
165	20230629	175600	183519470	9790	9790	9790	9790	0
166	20230629	175500	183519470	9790	9790	9790	9790	0
167	20230629	175400	183519470	9790	9790	9790	9790	0
168	20230629	175300	183519470	9790	9790	9790	9790	0
169	20230629	175200	183519470	9790	9790	9790	9790	0
170	20230629	175100	183519470	9790	9790	9790	9790	0
171	20230629	175000	183519470	9790	9790	9790	9790	0
172	20230629	174900	183519470	9790	9790	9790	9790	0
173	20230629	174800	183519470	9790	9790	9790	9790	0
174	20230629	174700	183519470	9790	9790	9790	9790	0
175	20230629	174600	183519470	9790	9790	9790	9790	0
176	20230629	174500	183519470	9790	9790	9790	9790	0
177	20230629	174400	183519470	9790	9790	9790	9790	0
178	20230629	174300	183519470	9790	9790	9790	9790	0
179	20230629	174200	183519470	9790	9790	9790	9790	0
180	20230629	174100	183519470	9790	9790	9790	9790	0
181	20230629	174000	183519470	9790	9790	9790	9790	0
182	20230629	173900	183519470	9790	9790	9790	9790	525
183	20230629	173800	183519470	9790	9790	9790	9790	0
184	20230629	173700	183519470	9790	9790	9790	9790	0
185	20230629	173600	183519470	9790	9790	9790	9790	0
186	20230629	173500	183519470	9790	9790	9790	9790	0
187	20230629	173400	183519470	9790	9790	9790	9790	0
188	20230629	173300	183519470	9790	9790	9790	9790	0
189	20230629	173200	183519470	9790	9790	9790	9790	0
190	20230629	173100	183519470	9790	9790	9790	9790	0
191	20230629	173000	183519470	9790	9790	9790	9790	0
192	20230629	172900	183519470	9790	9790	9790	9790	0
193	20230629	172800	183519470	9790	9790	9790	9790	0
194	20230629	172700	183519470	9790	9790	9790	9790	0
195	20230629	172600	183519470	9790	9790	9790	9790	0
196	20230629	172500	183519470	9790	9790	9790	9790	0
197	20230629	172400	183519470	9790	9790	9790	9790	0
198	20230629	172300	183519470	9790	9790	9790	9790	0
199	20230629	172200	183519470	9790	9790	9790	9790	0
200	20230629	172100	183519470	9790	9790	9790	9790	0
201	20230629	172000	183519470	9790	9790	9790	9790	0
202	20230629	171900	183519470	9790	9790	9790	9790	0
203	20230629	171800	183519470	9790	9790	9790	9790	0
204	20230629	171700	183519470	9790	9790	9790	9790	0
205	20230629	171600	183519470	9790	9790	9790	9790	0
206	20230629	171500	183519470	9790	9790	9790	9790	0
207	20230629	171400	183519470	9790	9790	9790	9790	0
208	20230629	171300	183519470	9790	9790	9790	9790	0
209	20230629	171200	183519470	9790	9790	9790	9790	0
210	20230629	171100	183519470	9790	9790	9790	9790	0
211	20230629	171000	183519470	9790	9790	9790	9790	0
212	20230629	170900	183519470	9790	9790	9790	9790	525
213	20230629	170800	183519470	9790	9790	9790	9790	0
214	20230629	170700	183519470	9790	9790	9790	9790	0
215	20230629	170600	183519470	9790	9790	9790	9790	0
216	20230629	170500	183519470	9790	9790	9790	9790	0
217	20230629	170400	183519470	9790	9790	9790	9790	0
218	20230629	170300	183519470	9790	9790	9790	9790	0
219	20230629	170200	183519470	9790	9790	9790	9790	0
220	20230629	170100	183519470	9790	9790	9790	9790	0
221	20230629	170000	183519470	9790	9790	9790	9790	0
222	20230629	165900	183519470	9790	9790	9790	9790	0
223	20230629	165800	183519470	9790	9790	9790	9790	0
224	20230629	165700	183519470	9790	9790	9790	9790	0
225	20230629	165600	183519470	9790	9790	9790	9790	0
226	20230629	165500	183519470	9790	9790	9790	9790	0
227	20230629	165400	183519470	9790	9790	9790	9790	0
228	20230629	165300	183519470	9790	9790	9790	9790	0
229	20230629	165200	183519470	9790	9790	9790	9790	0
230	20230629	165100	183519470	9790	9790	9790	9790	0
231	20230629	165000	183519470	9790	9790	9790	9790	0
232	20230629	164900	183519470	9790	9790	9790	9790	0
233	20230629	164800	183519470	9790	9790	9790	9790	0
234	20230629	164700	183519470	9790	9790	9790	9790	0
235	20230629	164600	183519470	9790	9790	9790	9790	0
236	20230629	164500	183519470	9790	9790	9790	9790	0
237	20230629	164400	183519470	9790	9790	9790	9790	0
238	20230629	164300	183519470	9790	9790	9790	9790	0
239	20230629	164200	183519470	9790	9790	9790	9790	0
240	20230629	164100	183519470	9790	9790	9790	9790	0
241	20230629	164000	183519470	9790	9790	9790	9790	0
242	20230629	163900	183519470	9790	9790	9790	9790	525
243	20230629	163800	183519470	9790	9790	9790	9790	0
244	20230629	163700	183519470	9790	9790	9790	9790	0
245	20230629	163600	183519470	9790	9790	9790	9790	0
246	20230629	163500	183519470	9790	9790	9790	9790	0
247	20230629	163400	183519470	9790	9790	9790	9790	0
248	20230629	163300	183519470	9790	9790	9790	9790	0
249	20230629	163200	183519470	9790	9790	9790	9790	0
250	20230629	163100	183519470	9790	9790	9790	9790	0
251	20230629	163000	183519470	9790	9790	9790	9790	0
252	20230629	162900	183519470	9790	9790	9790	9790	0
253	20230629	162800	183519470	9790	9790	9790	9790	0
254	20230629	162700	183519470	9790	9790	9790	9790	0
255	20230629	162600	183519470	9790	9790	9790	9790	0
256	20230629	162500	183519470	9790	9790	9790	9790	0
257	20230629	162400	183519470	9790	9790	9790	9790	0
258	20230629	162300	183519470	9790	9790	9790	9790	0
259	20230629	162200	183519470	9790	9790	9790	9790	0
260	20230629	162100	183519470	9790	9790	9790	9790	0
261	20230629	162000	183519470	9790	9790	9790	9790	0
262	20230629	161900	183519470	9790	9790	9790	9790	0
263	20230629	161800	183519470	9790	9790	9790	9790	0
264	20230629	161700	183519470	9790	9790	9790	9790	0
265	20230629	161600	183519470	9790	9790	9790	9790	0
266	20230629	161500	183519470	9790	9790	9790	9790	0
267	20230629	161400	183519470	9790	9790	9790	9790	0
268	20230629	161300	183519470	9790	9790	9790	9790	0
269	20230629	161200	183519470	9790	9790	9790	9790	0
270	20230629	161100	183519470	9790	9790	9790	9790	0
271	20230629	161000	183519470	9790	9790	9790	9790	0
272	20230629	160900	183519470	9790	9790	9790	9790	525
273	20230629	160800	183519470	9790	9790	9790	9790	0
274	20230629	160700	183519470	9790	9790	9790	9790	0
275	20230629	160600	183519470	9790	9790	9790	9790	0
276	20230629	160500	183519470	9790	9790	9790	9790	0
277	20230629	160400	183519470	9790	9790	9790	9790	0
278	20230629	160300	183519470	9790	9790	9790	9790	0
279	20230629	160200	183519470	9790	9790	9790	9790	0
280	20230629	160100	183519470	9790	9790	9790	9790	0
281	20230629	160000	183519470	9790	9790	9790	9790	0
282	20230629	155900	183519470	9790	9790	9790	9790	0
283	20230629	155800	183519470	9790	9790	9790	9790	0
284	20230629	155700	183519470	9790	9790	9790	9790	0
285	20230629	155600	183519470	9790	9790	9790	9790	0
286	20230629	155500	183519470	9790	9790	9790	9790	0
287	20230629	155400	183519470	9790	9790	9790	9790	0
288	20230629	155300	183519470	9790	9790	9790	9790	0
289	20230629	155200	183519470	9790	9790	9790	9790	0
290	20230629	155100	183519470	9790	9790	9790	9790	0
291	20230629	155000	183519470	9790	9790	9790	9790	0
292	20230629	154900	183519470	9790	9790	9790	9790	0
293	20230629	154800	183519470	9790	9790	9790	9790	0
294	20230629	154700	183519470	9790	9790	9790	9790	0
295	20230629	154600	183519470	9790	9790	9790	9790	0
296	20230629	154500	183519470	9790	9790	9790	9790	0
297	20230629	154400	183519470	9790	9790	9790	9790	0
298	20230629	154300	183519470	9790	9790	9790	9790	0
299	20230629	154200	183519470	9790	9790	9790	9790	0
300	20230629	154100	183519470	9790	9790	9790	9790	0
301	20230629	154000	183519470	9790	9790	9790	9790	0
302	20230629	153900	183519470	9790	9790	9790	9790	525
303	20230629	153800	183519470	9790	9790	9790	9790	0
304	20230629	153700	183519470	9790	9790	9790	9790	0
305	20230629	153600	183519470	9790	9790	9790	9790	0
306	20230629	153500	183519470	9790	9790	9790	9790	0
307	20230629	153400	183519470	9790	9790	9790	9790	0
308	20230629	153300	183519470	9790	9790	9790	9790	0
309	20230629	153200	183519470	9790	9790	9790	9790	0
310	20230629	153100	183519470	9790	9790	9790	9790	0
311	20230629	153000	183519470	9790	9790	9790	9790	525
312	20230629	152900	178379720	9800	9800	9800	9800	0
313	20230629	152800	178379720	9800	9800	9800	9800	0
314	20230629	152700	178379720	9800	9800	9800	9800	0
315	20230629	152600	178379720	9800	9800	9800	9800	0
316	20230629	152500	178379720	9800	9800	9800	9800	0
317	20230629	152400	178379720	9800	9800	9800	9800	0
318	20230629	152300	178379720	9800	9800	9800	9800	0
319	20230629	152200	178379720	9800	9800	9800	9800	0
320	20230629	152100	178379720	9800	9800	9800	9800	0
321	20230629	152000	178379720	9800	9800	9800	9800	0
322	20230629	151900	178379720	9800	9810	9820	9800	405
323	20230629	151800	174410660	9820	9820	9820	9820	0
324	20230629	151700	174410660	9820	9820	9820	9820	0
325	20230629	151600	174410660	9820	9810	9820	9810	42
326	20230629	151500	173998460	9810	9810	9810	9800	16
327	20230629	151400	173841550	9800	9800	9800	9800	0
328	20230629	151300	173841550	9800	9800	9800	9800	0
329	20230629	151200	173841550	9800	9800	9800	9800	0
330	20230629	151100	173841550	9800	9800	9800	9800	60
331	20230629	151000	173253550	9800	9800	9800	9800	3
332	20230629	150900	173224150	9800	9800	9800	9800	42
333	20230629	150800	172812550	9800	9800	9800	9800	731
334	20230629	150700	165648750	9820	9820	9820	9820	1
335	20230629	150600	165638930	9800	9800	9800	9800	0
336	20230629	150500	165638930	9800	9800	9800	9800	0
337	20230629	150400	165638930	9800	9800	9800	9800	0
338	20230629	150300	165638930	9800	9800	9800	9800	0
339	20230629	150200	165638930	9800	9800	9800	9800	0
340	20230629	150100	165638930	9800	9800	9800	9800	10
341	20230629	150000	165540930	9810	9810	9810	9810	0
342	20230629	145900	165540930	9810	9810	9810	9810	0
343	20230629	145800	165540930	9810	9820	9820	9810	142
344	20230629	145700	164147810	9810	9810	9810	9810	72
345	20230629	145600	163441490	9810	9810	9810	9810	0
346	20230629	145500	163441490	9810	9810	9810	9810	0
347	20230629	145400	163441490	9810	9810	9810	9810	0
348	20230629	145300	163441490	9810	9810	9810	9810	10
349	20230629	145200	163343390	9810	9810	9810	9810	0
350	20230629	145100	163343390	9810	9810	9810	9810	20
351	20230629	145000	163147190	9810	9810	9810	9810	1
352	20230629	144900	163137380	9800	9800	9800	9800	0
353	20230629	144800	163137380	9800	9800	9800	9800	0
354	20230629	144700	163137380	9800	9810	9810	9800	190
355	20230629	144600	161273980	9800	9800	9800	9800	5
356	20230629	144500	161224980	9800	9800	9800	9800	6
357	20230629	144400	161166180	9810	9810	9810	9810	0
358	20230629	144300	161166180	9810	9810	9810	9800	636
359	20230629	144200	154928300	9810	9810	9810	9810	7
360	20230629	144100	154859630	9820	9820	9820	9820	0
361	20230629	144000	154859630	9820	9820	9820	9820	0
362	20230629	143900	154859630	9820	9820	9820	9820	0
363	20230629	143800	154859630	9820	9820	9820	9820	0
364	20230629	143700	154859630	9820	9820	9820	9820	8
365	20230629	143600	154781070	9810	9810	9810	9810	0
366	20230629	143500	154781070	9810	9810	9810	9810	0
367	20230629	143400	154781070	9810	9810	9810	9810	0
368	20230629	143300	154781070	9810	9810	9810	9810	1
369	20230629	143200	154771260	9810	9810	9810	9810	7
370	20230629	143100	154702590	9810	9810	9810	9810	0
371	20230629	143000	154702590	9810	9810	9810	9810	0
372	20230629	142900	154702590	9810	9810	9810	9810	0
373	20230629	142800	154702590	9810	9810	9810	9810	0
374	20230629	142700	154702590	9810	9810	9810	9810	0
375	20230629	142600	154702590	9810	9810	9810	9810	145
376	20230629	142500	153280140	9810	9810	9810	9810	0
377	20230629	142400	153280140	9810	9810	9810	9810	0
378	20230629	142300	153280140	9810	9810	9810	9810	0
379	20230629	142200	153280140	9810	9810	9810	9810	7
380	20230629	142100	153211470	9810	9810	9810	9810	0
381	20230629	142000	153211470	9810	9810	9810	9810	0
382	20230629	141900	153211470	9810	9810	9810	9810	0
383	20230629	141800	153211470	9810	9810	9810	9810	90
384	20230629	141700	152328570	9810	9810	9810	9810	0
385	20230629	141600	152328570	9810	9810	9810	9810	244
386	20230629	141500	149934930	9810	9810	9810	9810	0
387	20230629	141400	149934930	9810	9810	9810	9810	0
388	20230629	141300	149934930	9810	9810	9810	9810	0
389	20230629	141200	149934930	9810	9810	9810	9810	7
390	20230629	141100	149866260	9840	9830	9840	9830	11
391	20230629	141000	149758120	9780	9780	9780	9780	0
392	20230629	140900	149758120	9780	9780	9780	9780	0
393	20230629	140800	149758120	9780	9780	9780	9780	0
394	20230629	140700	149758120	9780	9780	9780	9780	0
395	20230629	140600	149758120	9780	9780	9780	9780	0
396	20230629	140500	149758120	9780	9780	9780	9780	0
397	20230629	140400	149758120	9780	9790	9840	9780	17
398	20230629	140300	149591460	9790	9800	9800	9780	653
399	20230629	140200	143203550	9800	9830	9830	9800	1203
400	20230629	140100	131407980	9860	9860	9860	9860	0
401	20230629	140000	131407980	9860	9860	9860	9860	0
402	20230629	135900	131407980	9860	9860	9860	9860	0
403	20230629	135800	131407980	9860	9860	9860	9860	33
404	20230629	135700	131082600	9860	9860	9860	9860	0
405	20230629	135600	131082600	9860	9860	9860	9860	0
406	20230629	135500	131082600	9860	9860	9860	9860	60
407	20230629	135400	130491000	9820	9820	9820	9820	0
408	20230629	135300	130491000	9820	9820	9820	9820	100
409	20230629	135200	129509000	9820	9820	9820	9820	7
410	20230629	135100	129440260	9860	9830	9860	9820	75
411	20230629	135000	128702570	9840	9840	9840	9840	0
412	20230629	134900	128702570	9840	9840	9840	9840	0
413	20230629	134800	128702570	9840	9840	9840	9840	20
414	20230629	134700	128505770	9840	9840	9840	9840	0
415	20230629	134600	128505770	9840	9840	9840	9840	0
416	20230629	134500	128505770	9840	9840	9840	9840	0
417	20230629	134400	128505770	9840	9840	9840	9840	0
418	20230629	134300	128505770	9840	9830	9840	9830	251
419	20230629	134200	126037640	9830	9830	9830	9830	8
420	20230629	134100	125959000	9840	9840	9840	9840	171
421	20230629	134000	124276360	9850	9850	9850	9850	0
422	20230629	133900	124276360	9850	9850	9860	9850	258
423	20230629	133800	121735050	9860	9860	9860	9860	1
424	20230629	133700	121725190	9850	9850	9850	9850	0
425	20230629	133600	121725190	9850	9850	9850	9850	0
426	20230629	133500	121725190	9850	9850	9850	9850	84
427	20230629	133400	120897790	9850	9850	9850	9850	0
428	20230629	133300	120897790	9850	9870	9870	9850	980
429	20230629	133200	111239150	9870	9870	9870	9870	8
430	20230629	133100	111160190	9870	9870	9870	9870	0
431	20230629	133000	111160190	9870	9870	9870	9870	0
432	20230629	132900	111160190	9870	9870	9870	9870	3
433	20230629	132800	111130580	9870	9870	9870	9870	0
434	20230629	132700	111130580	9870	9870	9870	9870	0
435	20230629	132600	111130580	9870	9870	9870	9870	0
436	20230629	132500	111130580	9870	9870	9870	9870	7
437	20230629	132400	111061490	9870	9880	9880	9870	192
438	20230629	132300	109164600	9880	9880	9880	9880	7
439	20230629	132200	109095440	9890	9880	9890	9880	108
440	20230629	132100	108027400	9870	9870	9870	9870	0
441	20230629	132000	108027400	9870	9870	9870	9870	0
442	20230629	131900	108027400	9870	9870	9870	9870	0
443	20230629	131800	108027400	9870	9870	9870	9870	0
444	20230629	131700	108027400	9870	9870	9870	9870	0
445	20230629	131600	108027400	9870	9870	9870	9870	0
446	20230629	131500	108027400	9870	9870	9870	9870	0
447	20230629	131400	108027400	9870	9870	9870	9870	0
448	20230629	131300	108027400	9870	9870	9870	9870	0
449	20230629	131200	108027400	9870	9870	9870	9870	8
450	20230629	131100	107948440	9900	9900	9900	9900	0
451	20230629	131000	107948440	9900	9900	9900	9900	0
452	20230629	130900	107948440	9900	9900	9900	9900	0
453	20230629	130800	107948440	9900	9900	9900	9900	0
454	20230629	130700	107948440	9900	9900	9900	9900	0
455	20230629	130600	107948440	9900	9900	9900	9900	20
456	20230629	130500	107750440	9900	9900	9900	9900	0
457	20230629	130400	107750440	9900	9900	9900	9900	0
458	20230629	130300	107750440	9900	9900	9900	9900	0
459	20230629	130200	107750440	9900	9900	9900	9900	0
460	20230629	130100	107750440	9900	9900	9900	9900	1
461	20230629	130000	107740540	9860	9860	9860	9860	0
462	20230629	125900	107740540	9860	9860	9860	9860	0
463	20230629	125800	107740540	9860	9860	9860	9860	0
464	20230629	125700	107740540	9860	9860	9860	9860	0
465	20230629	125600	107740540	9860	9860	9860	9860	0
466	20230629	125500	107740540	9860	9860	9860	9860	1
467	20230629	125400	107730680	9860	9860	9860	9860	0
468	20230629	125300	107730680	9860	9860	9860	9860	0
469	20230629	125200	107730680	9860	9860	9860	9860	1
470	20230629	125100	107720820	9900	9900	9900	9900	0
471	20230629	125000	107720820	9900	9890	9900	9890	30
472	20230629	124900	107423960	9880	9880	9880	9880	0
473	20230629	124800	107423960	9880	9880	9880	9880	0
474	20230629	124700	107423960	9880	9880	9880	9880	0
475	20230629	124600	107423960	9880	9880	9880	9880	0
476	20230629	124500	107423960	9880	9880	9880	9880	0
477	20230629	124400	107423960	9880	9900	9900	9880	201
478	20230629	124300	105438060	9880	9880	9880	9880	0
479	20230629	124200	105438060	9880	9880	9880	9880	3
480	20230629	124100	105408420	9860	9860	9860	9860	0
481	20230629	124000	105408420	9860	9890	9890	9860	1114
482	20230629	123900	94413420	9890	9890	9890	9890	0
483	20230629	123800	94413420	9890	9890	9890	9890	0
484	20230629	123700	94413420	9890	9890	9890	9890	0
485	20230629	123600	94413420	9890	9890	9890	9890	0
486	20230629	123500	94413420	9890	9890	9890	9890	0
487	20230629	123400	94413420	9890	9890	9890	9890	0
488	20230629	123300	94413420	9890	9890	9890	9890	0
489	20230629	123200	94413420	9890	9890	9890	9890	0
490	20230629	123100	94413420	9890	9890	9890	9890	0
491	20230629	123000	94413420	9890	9890	9890	9890	0
492	20230629	122900	94413420	9890	9890	9890	9890	2
493	20230629	122800	94393640	9880	9880	9880	9880	19
494	20230629	122700	94205920	9900	9900	9900	9900	10
495	20230629	122600	94106920	9910	9910	9910	9910	0
496	20230629	122500	94106920	9910	9910	9910	9910	0
497	20230629	122400	94106920	9910	9910	9910	9910	1
498	20230629	122300	94097010	9880	9890	9890	9880	100
499	20230629	122200	93109000	9880	9880	9880	9880	0
500	20230629	122100	93109000	9880	9880	9880	9880	0
501	20230629	122000	93109000	9880	9880	9880	9880	0
502	20230629	121900	93109000	9880	9900	9900	9880	280
503	20230629	121800	90340260	9920	9920	9920	9920	0
504	20230629	121700	90340260	9920	9920	9920	9920	0
505	20230629	121600	90340260	9920	9920	9920	9920	1
506	20230629	121500	90330340	9920	9920	9920	9920	0
507	20230629	121400	90330340	9920	9920	9920	9920	0
508	20230629	121300	90330340	9920	9920	9920	9920	0
509	20230629	121200	90330340	9920	9920	9920	9920	0
510	20230629	121100	90330340	9920	9920	9920	9920	0
511	20230629	121000	90330340	9920	9920	9920	9920	0
512	20230629	120900	90330340	9920	9920	9920	9920	0
513	20230629	120800	90330340	9920	9920	9920	9920	0
514	20230629	120700	90330340	9920	9920	9920	9920	0
515	20230629	120600	90330340	9920	9920	9920	9920	43
516	20230629	120500	89903780	9920	9920	9920	9920	0
517	20230629	120400	89903780	9920	9920	9920	9920	0
518	20230629	120300	89903780	9920	9920	9920	9920	2
519	20230629	120200	89883940	9920	9920	9920	9920	0
520	20230629	120100	89883940	9920	9920	9920	9920	0
521	20230629	120000	89883940	9920	9920	9920	9920	0
522	20230629	115900	89883940	9920	9920	9920	9920	0
523	20230629	115800	89883940	9920	9920	9920	9920	1
524	20230629	115700	89874020	9920	9920	9920	9920	0
525	20230629	115600	89874020	9920	9920	9920	9920	0
526	20230629	115500	89874020	9920	9920	9920	9920	0
527	20230629	115400	89874020	9920	9920	9920	9920	0
528	20230629	115300	89874020	9920	9920	9920	9920	0
529	20230629	115200	89874020	9920	9920	9920	9920	0
530	20230629	115100	89874020	9920	9920	9920	9920	0
531	20230629	115000	89874020	9920	9920	9920	9920	0
532	20230629	114900	89874020	9920	9920	9920	9920	4
533	20230629	114800	89834340	9920	9920	9920	9920	5
534	20230629	114700	89784740	9910	9910	9910	9910	0
535	20230629	114600	89784740	9910	9910	9910	9910	0
536	20230629	114500	89784740	9910	9910	9910	9910	0
537	20230629	114400	89784740	9910	9910	9910	9910	0
538	20230629	114300	89784740	9910	9910	9910	9910	0
539	20230629	114200	89784740	9910	9910	9910	9910	0
540	20230629	114100	89784740	9910	9910	9910	9910	0
541	20230629	114000	89784740	9910	9910	9910	9910	0
542	20230629	113900	89784740	9910	9910	9910	9910	0
543	20230629	113800	89784740	9910	9910	9910	9910	66
544	20230629	113700	89130680	9910	9910	9910	9910	0
545	20230629	113600	89130680	9910	9910	9910	9910	2
546	20230629	113500	89110860	9920	9920	9920	9920	0
547	20230629	113400	89110860	9920	9920	9920	9920	0
548	20230629	113300	89110860	9920	9920	9920	9920	0
549	20230629	113200	89110860	9920	9920	9920	9920	0
550	20230629	113100	89110860	9920	9920	9920	9920	0
551	20230629	113000	89110860	9920	9920	9920	9920	0
552	20230629	112900	89110860	9920	9920	9920	9920	0
553	20230629	112800	89110860	9920	9920	9920	9920	0
554	20230629	112700	89110860	9920	9920	9920	9920	0
555	20230629	112600	89110860	9920	9920	9920	9920	0
556	20230629	112500	89110860	9920	9920	9920	9920	0
557	20230629	112400	89110860	9920	9920	9920	9920	0
558	20230629	112300	89110860	9920	9920	9920	9920	0
559	20230629	112200	89110860	9920	9920	9920	9920	0
560	20230629	112100	89110860	9920	9920	9920	9920	0
561	20230629	112000	89110860	9920	9920	9920	9920	0
562	20230629	111900	89110860	9920	9920	9920	9920	70
563	20230629	111800	88416460	9870	9870	9870	9870	0
564	20230629	111700	88416460	9870	9870	9870	9870	0
565	20230629	111600	88416460	9870	9870	9870	9870	0
566	20230629	111500	88416460	9870	9870	9870	9870	0
567	20230629	111400	88416460	9870	9870	9870	9870	0
568	20230629	111300	88416460	9870	9870	9870	9870	0
569	20230629	111200	88416460	9870	9870	9870	9870	0
570	20230629	111100	88416460	9870	9870	9870	9870	0
571	20230629	111000	88416460	9870	9880	9880	9870	401
572	20230629	110900	84456010	9890	9890	9890	9890	0
573	20230629	110800	84456010	9890	9900	9900	9890	2599
574	20230629	110700	58733970	9910	9910	9910	9910	5
575	20230629	110600	58684420	9910	9910	9910	9910	23
576	20230629	110500	58456490	9910	9910	9910	9910	0
577	20230629	110400	58456490	9910	9910	9910	9910	266
578	20230629	110300	55820430	9910	9910	9910	9910	0
579	20230629	110200	55820430	9910	9910	9910	9910	3
580	20230629	110100	55790700	9910	9910	9910	9910	0
581	20230629	110000	55790700	9910	9910	9910	9910	0
582	20230629	105900	55790700	9910	9910	9910	9910	0
583	20230629	105800	55790700	9910	9910	9910	9910	0
584	20230629	105700	55790700	9910	9910	9910	9910	0
585	20230629	105600	55790700	9910	9910	9910	9910	25
586	20230629	105500	55542950	9910	9920	9920	9910	11
587	20230629	105400	55433930	9910	9910	9910	9910	0
588	20230629	105300	55433930	9910	9910	9910	9910	10
589	20230629	105200	55334830	9900	9900	9900	9900	0
590	20230629	105100	55334830	9900	9900	9900	9900	0
591	20230629	105000	55334830	9900	9900	9900	9900	0
592	20230629	104900	55334830	9900	9900	9900	9900	10
593	20230629	104800	55235830	9900	9900	9900	9900	0
594	20230629	104700	55235830	9900	9900	9900	9900	0
595	20230629	104600	55235830	9900	9900	9900	9900	0
596	20230629	104500	55235830	9900	9900	9900	9900	0
597	20230629	104400	55235830	9900	9900	9900	9900	0
598	20230629	104300	55235830	9900	9900	9900	9900	0
599	20230629	104200	55235830	9900	9900	9900	9900	0
600	20230629	104100	55235830	9900	9900	9910	9900	105
601	20230629	104000	54196230	9890	9900	9900	9890	78
602	20230629	103900	53424160	9900	9900	9900	9900	0
603	20230629	103800	53424160	9900	9900	9900	9900	1
604	20230629	103700	53414260	9890	9900	9900	9890	156
605	20230629	103600	51869900	9900	9900	9900	9900	0
606	20230629	103500	51869900	9900	9900	9900	9900	0
607	20230629	103400	51869900	9900	9900	9900	9900	100
608	20230629	103300	50879900	9900	9900	9900	9900	3
609	20230629	103200	50850200	9900	9900	9900	9900	0
610	20230629	103100	50850200	9900	9900	9900	9900	0
611	20230629	103000	50850200	9900	9900	9900	9900	151
612	20230629	102900	49355300	9900	9920	9920	9900	1672
613	20230629	102800	32774590	9920	9920	9920	9920	0
614	20230629	102700	32774590	9920	9920	9920	9920	6
615	20230629	102600	32715070	9930	9920	9930	9920	7
616	20230629	102500	32645620	9920	9920	9920	9920	175
617	20230629	102400	30909620	9930	9930	9930	9930	0
618	20230629	102300	30909620	9930	9930	9930	9930	10
619	20230629	102200	30810320	9930	9930	9930	9930	0
620	20230629	102100	30810320	9930	9920	9930	9920	2
621	20230629	102000	30790470	9930	9930	9930	9930	30
622	20230629	101900	30492570	9930	9930	9930	9930	0
623	20230629	101800	30492570	9930	9930	9930	9930	0
624	20230629	101700	30492570	9930	9930	9930	9930	10
625	20230629	101600	30393270	9930	9930	9930	9930	0
626	20230629	101500	30393270	9930	9930	9930	9930	10
627	20230629	101400	30293970	9920	9920	9920	9920	0
628	20230629	101300	30293970	9920	9930	9930	9920	198
629	20230629	101200	28329740	9940	9940	9940	9940	1
630	20230629	101100	28319800	9920	9920	9920	9920	258
631	20230629	101000	25760440	9920	9920	9920	9920	0
632	20230629	100900	25760440	9920	9920	9920	9920	0
633	20230629	100800	25760440	9920	9920	9920	9920	0
634	20230629	100700	25760440	9920	9930	9930	9920	68
635	20230629	100600	25085310	9940	9940	9940	9940	30
636	20230629	100500	24787110	9950	9950	9950	9950	0
637	20230629	100400	24787110	9950	9950	9950	9950	0
638	20230629	100300	24787110	9950	9950	9950	9950	0
639	20230629	100200	24787110	9950	9950	9950	9950	0
640	20230629	100100	24787110	9950	9950	9950	9950	54
641	20230629	100000	24249810	9950	9950	9950	9950	18
642	20230629	095900	24070710	9960	9960	9960	9960	20
643	20230629	095800	23871510	9970	9970	9970	9970	0
644	20230629	095700	23871510	9970	9970	9970	9970	0
645	20230629	095600	23871510	9970	9970	9970	9970	0
646	20230629	095500	23871510	9970	9970	9970	9970	12
647	20230629	095400	23751870	9970	9970	9970	9970	0
648	20230629	095300	23751870	9970	9970	9970	9970	3
649	20230629	095200	23721960	9970	9970	9970	9970	0
650	20230629	095100	23721960	9970	9970	9970	9970	0
651	20230629	095000	23721960	9970	9970	9970	9970	0
652	20230629	094900	23721960	9970	9970	9970	9970	0
653	20230629	094800	23721960	9970	9970	9970	9970	266
654	20230629	094700	21069940	9970	9970	9970	9970	0
655	20230629	094600	21069940	9970	9970	9970	9970	0
656	20230629	094500	21069940	9970	9970	9970	9970	0
657	20230629	094400	21069940	9970	9970	9970	9970	0
658	20230629	094300	21069940	9970	9970	9970	9970	0
659	20230629	094200	21069940	9970	9970	9970	9970	2
660	20230629	094100	21050000	9950	9950	9950	9950	0
661	20230629	094000	21050000	9950	9960	9960	9950	56
662	20230629	093900	20492410	9960	9960	9960	9960	0
663	20230629	093800	20492410	9960	9960	9960	9960	0
664	20230629	093700	20492410	9960	9960	9960	9960	1
665	20230629	093600	20482450	9980	9980	9980	9980	0
666	20230629	093500	20482450	9980	9980	9980	9980	2
667	20230629	093400	20462490	9980	9980	9980	9980	1
668	20230629	093300	20452510	9950	9950	9950	9950	20
669	20230629	093200	20253510	9950	9950	9950	9950	0
670	20230629	093100	20253510	9950	9930	9950	9930	25
671	20230629	093000	20005220	9930	9930	9930	9930	0
672	20230629	092900	20005220	9930	9930	9930	9930	0
673	20230629	092800	20005220	9930	9930	9930	9930	144
674	20230629	092700	18575300	9920	9920	9920	9920	0
675	20230629	092600	18575300	9920	9920	9920	9920	0
676	20230629	092500	18575300	9920	9920	9920	9920	0
677	20230629	092400	18575300	9920	9940	9940	9920	762
678	20230629	092300	11005470	9950	9960	9960	9950	162
679	20230629	092200	9393160	9970	9970	9970	9970	21
680	20230629	092100	9183790	9980	9980	9980	9980	58
681	20230629	092000	8604950	9990	9990	9990	9990	0
682	20230629	091900	8604950	9990	9990	9990	9990	0
683	20230629	091800	8604950	9990	9990	9990	9990	0
684	20230629	091700	8604950	9990	9990	9990	9990	0
685	20230629	091600	8604950	9990	9990	9990	9990	0
686	20230629	091500	8604950	9990	9990	9990	9990	0
687	20230629	091400	8604950	9990	9990	9990	9990	0
688	20230629	091300	8604950	9990	9990	9990	9990	0
689	20230629	091200	8604950	9990	9990	9990	9990	4
690	20230629	091100	8564990	9980	9980	9980	9980	0
691	20230629	091000	8564990	9980	9980	9980	9980	7
692	20230629	090900	8495130	9940	9940	9940	9940	190
693	20230629	090800	6606530	9940	9940	9940	9940	0
694	20230629	090700	6606530	9940	9940	9940	9940	0
695	20230629	090600	6606530	9940	9990	9990	9940	661
696	20230629	090500	20060	10030	10030	10030	10030	0
697	20230629	090400	20060	10030	10030	10030	10030	0
698	20230629	090300	20060	10030	10030	10030	10030	0
699	20230629	090200	20060	10030	10030	10030	10030	0
700	20230629	090100	20060	10030	10030	10030	10030	0
701	20230629	090000	20060	10030	10030	10030	10030	2