KissMeData/448740/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	205300	29976420	9770	9770	9770	9770	20
3	20230629	205200	29976420	9770	9770	9770	9770	0
4	20230629	205100	29976420	9770	9770	9770	9770	0
5	20230629	205000	29976420	9770	9770	9770	9770	0
6	20230629	204900	29976420	9770	9770	9770	9770	0
7	20230629	204800	29976420	9770	9770	9770	9770	0
8	20230629	204700	29976420	9770	9770	9770	9770	0
9	20230629	204600	29976420	9770	9770	9770	9770	0
10	20230629	204500	29976420	9770	9770	9770	9770	0
11	20230629	204400	29976420	9770	9770	9770	9770	0
12	20230629	204300	29976420	9770	9770	9770	9770	0
13	20230629	204200	29976420	9770	9770	9770	9770	0
14	20230629	204100	29976420	9770	9770	9770	9770	0
15	20230629	204000	29976420	9770	9770	9770	9770	0
16	20230629	203900	29976420	9770	9770	9770	9770	0
17	20230629	203800	29976420	9770	9770	9770	9770	0
18	20230629	203700	29976420	9770	9770	9770	9770	0
19	20230629	203600	29976420	9770	9770	9770	9770	0
20	20230629	203500	29976420	9770	9770	9770	9770	0
21	20230629	203400	29976420	9770	9770	9770	9770	0
22	20230629	203300	29976420	9770	9770	9770	9770	0
23	20230629	203200	29976420	9770	9770	9770	9770	0
24	20230629	203100	29976420	9770	9770	9770	9770	0
25	20230629	203000	29976420	9770	9770	9770	9770	0
26	20230629	202900	29976420	9770	9770	9770	9770	0
27	20230629	202800	29976420	9770	9770	9770	9770	0
28	20230629	202700	29976420	9770	9770	9770	9770	0
29	20230629	202600	29976420	9770	9770	9770	9770	0
30	20230629	202500	29976420	9770	9770	9770	9770	0
31	20230629	202400	29976420	9770	9770	9770	9770	0
32	20230629	202300	29976420	9770	9770	9770	9770	20
33	20230629	202200	29976420	9770	9770	9770	9770	0
34	20230629	202100	29976420	9770	9770	9770	9770	0
35	20230629	202000	29976420	9770	9770	9770	9770	0
36	20230629	201900	29976420	9770	9770	9770	9770	0
37	20230629	201800	29976420	9770	9770	9770	9770	0
38	20230629	201700	29976420	9770	9770	9770	9770	0
39	20230629	201600	29976420	9770	9770	9770	9770	0
40	20230629	201500	29976420	9770	9770	9770	9770	0
41	20230629	201400	29976420	9770	9770	9770	9770	0
42	20230629	201300	29976420	9770	9770	9770	9770	0
43	20230629	201200	29976420	9770	9770	9770	9770	0
44	20230629	201100	29976420	9770	9770	9770	9770	0
45	20230629	201000	29976420	9770	9770	9770	9770	0
46	20230629	200900	29976420	9770	9770	9770	9770	0
47	20230629	200800	29976420	9770	9770	9770	9770	0
48	20230629	200700	29976420	9770	9770	9770	9770	0
49	20230629	200600	29976420	9770	9770	9770	9770	0
50	20230629	200500	29976420	9770	9770	9770	9770	0
51	20230629	200400	29976420	9770	9770	9770	9770	0
52	20230629	200300	29976420	9770	9770	9770	9770	0
53	20230629	200200	29976420	9770	9770	9770	9770	0
54	20230629	200100	29976420	9770	9770	9770	9770	0
55	20230629	200000	29976420	9770	9770	9770	9770	0
56	20230629	195900	29976420	9770	9770	9770	9770	0
57	20230629	195800	29976420	9770	9770	9770	9770	0
58	20230629	195700	29976420	9770	9770	9770	9770	0
59	20230629	195600	29976420	9770	9770	9770	9770	0
60	20230629	195500	29976420	9770	9770	9770	9770	0
61	20230629	195400	29976420	9770	9770	9770	9770	0
62	20230629	195300	29976420	9770	9770	9770	9770	20
63	20230629	195200	29976420	9770	9770	9770	9770	0
64	20230629	195100	29976420	9770	9770	9770	9770	0
65	20230629	195000	29976420	9770	9770	9770	9770	0
66	20230629	194900	29976420	9770	9770	9770	9770	0
67	20230629	194800	29976420	9770	9770	9770	9770	0
68	20230629	194700	29976420	9770	9770	9770	9770	0
69	20230629	194600	29976420	9770	9770	9770	9770	0
70	20230629	194500	29976420	9770	9770	9770	9770	0
71	20230629	194400	29976420	9770	9770	9770	9770	0
72	20230629	194300	29976420	9770	9770	9770	9770	0
73	20230629	194200	29976420	9770	9770	9770	9770	0
74	20230629	194100	29976420	9770	9770	9770	9770	0
75	20230629	194000	29976420	9770	9770	9770	9770	0
76	20230629	193900	29976420	9770	9770	9770	9770	0
77	20230629	193800	29976420	9770	9770	9770	9770	0
78	20230629	193700	29976420	9770	9770	9770	9770	0
79	20230629	193600	29976420	9770	9770	9770	9770	0
80	20230629	193500	29976420	9770	9770	9770	9770	0
81	20230629	193400	29976420	9770	9770	9770	9770	0
82	20230629	193300	29976420	9770	9770	9770	9770	0
83	20230629	193200	29976420	9770	9770	9770	9770	0
84	20230629	193100	29976420	9770	9770	9770	9770	0
85	20230629	193000	29976420	9770	9770	9770	9770	0
86	20230629	192900	29976420	9770	9770	9770	9770	0
87	20230629	192800	29976420	9770	9770	9770	9770	0
88	20230629	192700	29976420	9770	9770	9770	9770	0
89	20230629	192600	29976420	9770	9770	9770	9770	0
90	20230629	192500	29976420	9770	9770	9770	9770	0
91	20230629	192400	29976420	9770	9770	9770	9770	0
92	20230629	192300	29976420	9770	9770	9770	9770	20
93	20230629	192200	29976420	9770	9770	9770	9770	0
94	20230629	192100	29976420	9770	9770	9770	9770	0
95	20230629	192000	29976420	9770	9770	9770	9770	0
96	20230629	191900	29976420	9770	9770	9770	9770	0
97	20230629	191800	29976420	9770	9770	9770	9770	0
98	20230629	191700	29976420	9770	9770	9770	9770	0
99	20230629	191600	29976420	9770	9770	9770	9770	0
100	20230629	191500	29976420	9770	9770	9770	9770	0
101	20230629	191400	29976420	9770	9770	9770	9770	0
102	20230629	191300	29976420	9770	9770	9770	9770	0
103	20230629	191200	29976420	9770	9770	9770	9770	0
104	20230629	191100	29976420	9770	9770	9770	9770	0
105	20230629	191000	29976420	9770	9770	9770	9770	0
106	20230629	190900	29976420	9770	9770	9770	9770	0
107	20230629	190800	29976420	9770	9770	9770	9770	0
108	20230629	190700	29976420	9770	9770	9770	9770	0
109	20230629	190600	29976420	9770	9770	9770	9770	0
110	20230629	190500	29976420	9770	9770	9770	9770	0
111	20230629	190400	29976420	9770	9770	9770	9770	0
112	20230629	190300	29976420	9770	9770	9770	9770	0
113	20230629	190200	29976420	9770	9770	9770	9770	0
114	20230629	190100	29976420	9770	9770	9770	9770	0
115	20230629	190000	29976420	9770	9770	9770	9770	0
116	20230629	185900	29976420	9770	9770	9770	9770	0
117	20230629	185800	29976420	9770	9770	9770	9770	0
118	20230629	185700	29976420	9770	9770	9770	9770	0
119	20230629	185600	29976420	9770	9770	9770	9770	0
120	20230629	185500	29976420	9770	9770	9770	9770	0
121	20230629	185400	29976420	9770	9770	9770	9770	0
122	20230629	185300	29976420	9770	9770	9770	9770	20
123	20230629	185200	29976420	9770	9770	9770	9770	0
124	20230629	185100	29976420	9770	9770	9770	9770	0
125	20230629	185000	29976420	9770	9770	9770	9770	0
126	20230629	184900	29976420	9770	9770	9770	9770	0
127	20230629	184800	29976420	9770	9770	9770	9770	0
128	20230629	184700	29976420	9770	9770	9770	9770	0
129	20230629	184600	29976420	9770	9770	9770	9770	0
130	20230629	184500	29976420	9770	9770	9770	9770	0
131	20230629	184400	29976420	9770	9770	9770	9770	0
132	20230629	184300	29976420	9770	9770	9770	9770	0
133	20230629	184200	29976420	9770	9770	9770	9770	0
134	20230629	184100	29976420	9770	9770	9770	9770	0
135	20230629	184000	29976420	9770	9770	9770	9770	0
136	20230629	183900	29976420	9770	9770	9770	9770	0
137	20230629	183800	29976420	9770	9770	9770	9770	0
138	20230629	183700	29976420	9770	9770	9770	9770	0
139	20230629	183600	29976420	9770	9770	9770	9770	0
140	20230629	183500	29976420	9770	9770	9770	9770	0
141	20230629	183400	29976420	9770	9770	9770	9770	0
142	20230629	183300	29976420	9770	9770	9770	9770	0
143	20230629	183200	29976420	9770	9770	9770	9770	0
144	20230629	183100	29976420	9770	9770	9770	9770	0
145	20230629	183000	29976420	9770	9770	9770	9770	0
146	20230629	182900	29976420	9770	9770	9770	9770	0
147	20230629	182800	29976420	9770	9770	9770	9770	0
148	20230629	182700	29976420	9770	9770	9770	9770	0
149	20230629	182600	29976420	9770	9770	9770	9770	0
150	20230629	182500	29976420	9770	9770	9770	9770	0
151	20230629	182400	29976420	9770	9770	9770	9770	0
152	20230629	182300	29976420	9770	9770	9770	9770	20
153	20230629	182200	29976420	9770	9770	9770	9770	0
154	20230629	182100	29976420	9770	9770	9770	9770	0
155	20230629	182000	29976420	9770	9770	9770	9770	0
156	20230629	181900	29976420	9770	9770	9770	9770	0
157	20230629	181800	29976420	9770	9770	9770	9770	0
158	20230629	181700	29976420	9770	9770	9770	9770	0
159	20230629	181600	29976420	9770	9770	9770	9770	0
160	20230629	181500	29976420	9770	9770	9770	9770	0
161	20230629	181400	29976420	9770	9770	9770	9770	0
162	20230629	181300	29976420	9770	9770	9770	9770	0
163	20230629	181200	29976420	9770	9770	9770	9770	0
164	20230629	181100	29976420	9770	9770	9770	9770	0
165	20230629	181000	29976420	9770	9770	9770	9770	0
166	20230629	180900	29976420	9770	9770	9770	9770	0
167	20230629	180800	29976420	9770	9770	9770	9770	0
168	20230629	180700	29976420	9770	9770	9770	9770	0
169	20230629	180600	29976420	9770	9770	9770	9770	0
170	20230629	180500	29976420	9770	9770	9770	9770	0
171	20230629	180400	29976420	9770	9770	9770	9770	0
172	20230629	180300	29976420	9770	9770	9770	9770	0
173	20230629	180200	29976420	9770	9770	9770	9770	0
174	20230629	180100	29976420	9770	9770	9770	9770	0
175	20230629	180000	29976420	9770	9770	9770	9770	0
176	20230629	175900	29976420	9770	9770	9770	9770	0
177	20230629	175800	29976420	9770	9770	9770	9770	0
178	20230629	175700	29976420	9770	9770	9770	9770	0
179	20230629	175600	29976420	9770	9770	9770	9770	0
180	20230629	175500	29976420	9770	9770	9770	9770	0
181	20230629	175400	29976420	9770	9770	9770	9770	0
182	20230629	175300	29976420	9770	9770	9770	9770	20
183	20230629	175200	29976420	9770	9770	9770	9770	0
184	20230629	175100	29976420	9770	9770	9770	9770	0
185	20230629	175000	29976420	9770	9770	9770	9770	0
186	20230629	174900	29976420	9770	9770	9770	9770	0
187	20230629	174800	29976420	9770	9770	9770	9770	0
188	20230629	174700	29976420	9770	9770	9770	9770	0
189	20230629	174600	29976420	9770	9770	9770	9770	0
190	20230629	174500	29976420	9770	9770	9770	9770	0
191	20230629	174400	29976420	9770	9770	9770	9770	0
192	20230629	174300	29976420	9770	9770	9770	9770	0
193	20230629	174200	29976420	9770	9770	9770	9770	0
194	20230629	174100	29976420	9770	9770	9770	9770	0
195	20230629	174000	29976420	9770	9770	9770	9770	0
196	20230629	173900	29976420	9770	9770	9770	9770	0
197	20230629	173800	29976420	9770	9770	9770	9770	0
198	20230629	173700	29976420	9770	9770	9770	9770	0
199	20230629	173600	29976420	9770	9770	9770	9770	0
200	20230629	173500	29976420	9770	9770	9770	9770	0
201	20230629	173400	29976420	9770	9770	9770	9770	0
202	20230629	173300	29976420	9770	9770	9770	9770	0
203	20230629	173200	29976420	9770	9770	9770	9770	0
204	20230629	173100	29976420	9770	9770	9770	9770	0
205	20230629	173000	29976420	9770	9770	9770	9770	0
206	20230629	172900	29976420	9770	9770	9770	9770	0
207	20230629	172800	29976420	9770	9770	9770	9770	0
208	20230629	172700	29976420	9770	9770	9770	9770	0
209	20230629	172600	29976420	9770	9770	9770	9770	0
210	20230629	172500	29976420	9770	9770	9770	9770	0
211	20230629	172400	29976420	9770	9770	9770	9770	0
212	20230629	172300	29976420	9770	9770	9770	9770	20
213	20230629	172200	29976420	9770	9770	9770	9770	0
214	20230629	172100	29976420	9770	9770	9770	9770	0
215	20230629	172000	29976420	9770	9770	9770	9770	0
216	20230629	171900	29976420	9770	9770	9770	9770	0
217	20230629	171800	29976420	9770	9770	9770	9770	0
218	20230629	171700	29976420	9770	9770	9770	9770	0
219	20230629	171600	29976420	9770	9770	9770	9770	0
220	20230629	171500	29976420	9770	9770	9770	9770	0
221	20230629	171400	29976420	9770	9770	9770	9770	0
222	20230629	171300	29976420	9770	9770	9770	9770	0
223	20230629	171200	29976420	9770	9770	9770	9770	0
224	20230629	171100	29976420	9770	9770	9770	9770	0
225	20230629	171000	29976420	9770	9770	9770	9770	0
226	20230629	170900	29976420	9770	9770	9770	9770	0
227	20230629	170800	29976420	9770	9770	9770	9770	0
228	20230629	170700	29976420	9770	9770	9770	9770	0
229	20230629	170600	29976420	9770	9770	9770	9770	0
230	20230629	170500	29976420	9770	9770	9770	9770	0
231	20230629	170400	29976420	9770	9770	9770	9770	0
232	20230629	170300	29976420	9770	9770	9770	9770	0
233	20230629	170200	29976420	9770	9770	9770	9770	0
234	20230629	170100	29976420	9770	9770	9770	9770	0
235	20230629	170000	29976420	9770	9770	9770	9770	0
236	20230629	165900	29976420	9770	9770	9770	9770	0
237	20230629	165800	29976420	9770	9770	9770	9770	0
238	20230629	165700	29976420	9770	9770	9770	9770	0
239	20230629	165600	29976420	9770	9770	9770	9770	0
240	20230629	165500	29976420	9770	9770	9770	9770	0
241	20230629	165400	29976420	9770	9770	9770	9770	0
242	20230629	165300	29976420	9770	9770	9770	9770	20
243	20230629	165200	29976420	9770	9770	9770	9770	0
244	20230629	165100	29976420	9770	9770	9770	9770	0
245	20230629	165000	29976420	9770	9770	9770	9770	0
246	20230629	164900	29976420	9770	9770	9770	9770	0
247	20230629	164800	29976420	9770	9770	9770	9770	0
248	20230629	164700	29976420	9770	9770	9770	9770	0
249	20230629	164600	29976420	9770	9770	9770	9770	0
250	20230629	164500	29976420	9770	9770	9770	9770	0
251	20230629	164400	29976420	9770	9770	9770	9770	0
252	20230629	164300	29976420	9770	9770	9770	9770	0
253	20230629	164200	29976420	9770	9770	9770	9770	0
254	20230629	164100	29976420	9770	9770	9770	9770	0
255	20230629	164000	29976420	9770	9770	9770	9770	0
256	20230629	163900	29976420	9770	9770	9770	9770	0
257	20230629	163800	29976420	9770	9770	9770	9770	0
258	20230629	163700	29976420	9770	9770	9770	9770	0
259	20230629	163600	29976420	9770	9770	9770	9770	0
260	20230629	163500	29976420	9770	9770	9770	9770	0
261	20230629	163400	29976420	9770	9770	9770	9770	0
262	20230629	163300	29976420	9770	9770	9770	9770	0
263	20230629	163200	29976420	9770	9770	9770	9770	0
264	20230629	163100	29976420	9770	9770	9770	9770	0
265	20230629	163000	29976420	9770	9770	9770	9770	0
266	20230629	162900	29976420	9770	9770	9770	9770	0
267	20230629	162800	29976420	9770	9770	9770	9770	0
268	20230629	162700	29976420	9770	9770	9770	9770	0
269	20230629	162600	29976420	9770	9770	9770	9770	0
270	20230629	162500	29976420	9770	9770	9770	9770	0
271	20230629	162400	29976420	9770	9770	9770	9770	0
272	20230629	162300	29976420	9770	9770	9770	9770	20
273	20230629	162200	29976420	9770	9770	9770	9770	0
274	20230629	162100	29976420	9770	9770	9770	9770	0
275	20230629	162000	29976420	9770	9770	9770	9770	0
276	20230629	161900	29976420	9770	9770	9770	9770	0
277	20230629	161800	29976420	9770	9770	9770	9770	0
278	20230629	161700	29976420	9770	9770	9770	9770	0
279	20230629	161600	29976420	9770	9770	9770	9770	0
280	20230629	161500	29976420	9770	9770	9770	9770	0
281	20230629	161400	29976420	9770	9770	9770	9770	0
282	20230629	161300	29976420	9770	9770	9770	9770	0
283	20230629	161200	29976420	9770	9770	9770	9770	0
284	20230629	161100	29976420	9770	9770	9770	9770	0
285	20230629	161000	29976420	9770	9770	9770	9770	0
286	20230629	160900	29976420	9770	9770	9770	9770	0
287	20230629	160800	29976420	9770	9770	9770	9770	0
288	20230629	160700	29976420	9770	9770	9770	9770	0
289	20230629	160600	29976420	9770	9770	9770	9770	0
290	20230629	160500	29976420	9770	9770	9770	9770	0
291	20230629	160400	29976420	9770	9770	9770	9770	0
292	20230629	160300	29976420	9770	9770	9770	9770	0
293	20230629	160200	29976420	9770	9770	9770	9770	0
294	20230629	160100	29976420	9770	9770	9770	9770	0
295	20230629	160000	29976420	9770	9770	9770	9770	0
296	20230629	155900	29976420	9770	9770	9770	9770	0
297	20230629	155800	29976420	9770	9770	9770	9770	0
298	20230629	155700	29976420	9770	9770	9770	9770	0
299	20230629	155600	29976420	9770	9770	9770	9770	0
300	20230629	155500	29976420	9770	9770	9770	9770	0
301	20230629	155400	29976420	9770	9770	9770	9770	0
302	20230629	155300	29976420	9770	9770	9770	9770	20
303	20230629	155200	29976420	9770	9770	9770	9770	0
304	20230629	155100	29976420	9770	9770	9770	9770	0
305	20230629	155000	29976420	9770	9770	9770	9770	0
306	20230629	154900	29976420	9770	9770	9770	9770	0
307	20230629	154800	29976420	9770	9770	9770	9770	0
308	20230629	154700	29976420	9770	9770	9770	9770	0
309	20230629	154600	29976420	9770	9770	9770	9770	0
310	20230629	154500	29976420	9770	9770	9770	9770	0
311	20230629	154400	29976420	9770	9770	9770	9770	0
312	20230629	154300	29976420	9770	9770	9770	9770	0
313	20230629	154200	29976420	9770	9770	9770	9770	0
314	20230629	154100	29976420	9770	9770	9770	9770	0
315	20230629	154000	29976420	9770	9770	9770	9770	0
316	20230629	153900	29976420	9770	9770	9770	9770	0
317	20230629	153800	29976420	9770	9770	9770	9770	0
318	20230629	153700	29976420	9770	9770	9770	9770	0
319	20230629	153600	29976420	9770	9770	9770	9770	0
320	20230629	153500	29976420	9770	9770	9770	9770	0
321	20230629	153400	29976420	9770	9770	9770	9770	0
322	20230629	153300	29976420	9770	9770	9770	9770	0
323	20230629	153200	29976420	9770	9770	9770	9770	0
324	20230629	153100	29976420	9770	9770	9770	9770	0
325	20230629	153000	29976420	9770	9770	9770	9770	20
326	20230629	152900	29781020	9780	9780	9780	9780	0
327	20230629	152800	29781020	9780	9780	9780	9780	0
328	20230629	152700	29781020	9780	9780	9780	9780	0
329	20230629	152600	29781020	9780	9780	9780	9780	0
330	20230629	152500	29781020	9780	9780	9780	9780	0
331	20230629	152400	29781020	9780	9780	9780	9780	0
332	20230629	152300	29781020	9780	9780	9780	9780	0
333	20230629	152200	29781020	9780	9780	9780	9780	0
334	20230629	152100	29781020	9780	9780	9780	9780	0
335	20230629	152000	29781020	9780	9780	9780	9780	0
336	20230629	151900	29781020	9780	9780	9780	9780	1
337	20230629	151800	29771240	9780	9760	9780	9760	19
338	20230629	151700	29585660	9770	9770	9770	9770	15
339	20230629	151600	29439110	9770	9770	9770	9770	10
340	20230629	151500	29341410	9760	9760	9760	9760	0
341	20230629	151400	29341410	9760	9760	9760	9760	7
342	20230629	151300	29273090	9760	9760	9760	9760	0
343	20230629	151200	29273090	9760	9760	9760	9760	0
344	20230629	151100	29273090	9760	9760	9760	9760	7
345	20230629	151000	29204770	9780	9780	9780	9780	10
346	20230629	150900	29106970	9760	9760	9760	9760	0
347	20230629	150800	29106970	9760	9760	9760	9760	0
348	20230629	150700	29106970	9760	9760	9760	9760	7
349	20230629	150600	29038650	9760	9760	9760	9760	5
350	20230629	150500	28989850	9760	9760	9760	9760	0
351	20230629	150400	28989850	9760	9760	9760	9760	0
352	20230629	150300	28989850	9760	9760	9760	9760	7
353	20230629	150200	28921530	9760	9760	9760	9760	3
354	20230629	150100	28892250	9760	9760	9760	9760	0
355	20230629	150000	28892250	9760	9760	9760	9760	7
356	20230629	145900	28823930	9760	9760	9760	9760	15
357	20230629	145800	28677530	9760	9760	9760	9760	0
358	20230629	145700	28677530	9760	9760	9760	9760	0
359	20230629	145600	28677530	9760	9760	9760	9760	6
360	20230629	145500	28618970	9760	9760	9760	9760	0
361	20230629	145400	28618970	9760	9760	9760	9760	0
362	20230629	145300	28618970	9760	9760	9760	9760	11
363	20230629	145200	28511610	9760	9760	9760	9760	0
364	20230629	145100	28511610	9760	9760	9760	9760	0
365	20230629	145000	28511610	9760	9760	9760	9760	10
366	20230629	144900	28414010	9770	9770	9770	9770	0
367	20230629	144800	28414010	9770	9770	9770	9770	400
368	20230629	144700	24506010	9760	9760	9760	9760	0
369	20230629	144600	24506010	9760	9760	9760	9760	6
370	20230629	144500	24447450	9760	9760	9760	9760	0
371	20230629	144400	24447450	9760	9760	9760	9760	0
372	20230629	144300	24447450	9760	9760	9760	9760	0
373	20230629	144200	24447450	9760	9760	9760	9760	7
374	20230629	144100	24379130	9760	9760	9760	9760	0
375	20230629	144000	24379130	9760	9760	9760	9760	4
376	20230629	143900	24340090	9760	9760	9760	9760	7
377	20230629	143800	24271770	9760	9760	9760	9760	0
378	20230629	143700	24271770	9760	9760	9760	9760	0
379	20230629	143600	24271770	9760	9760	9760	9760	15
380	20230629	143500	24125370	9760	9760	9760	9760	7
381	20230629	143400	24057050	9760	9760	9760	9760	0
382	20230629	143300	24057050	9760	9760	9760	9760	0
383	20230629	143200	24057050	9760	9760	9760	9760	7
384	20230629	143100	23988730	9760	9760	9760	9760	0
385	20230629	143000	23988730	9760	9760	9760	9760	0
386	20230629	142900	23988730	9760	9760	9760	9760	3
387	20230629	142800	23959450	9760	9760	9760	9760	10
388	20230629	142700	23861850	9760	9760	9760	9760	0
389	20230629	142600	23861850	9760	9760	9760	9760	0
390	20230629	142500	23861850	9760	9760	9760	9760	15
391	20230629	142400	23715450	9760	9760	9760	9760	150
392	20230629	142300	22251450	9760	9760	9760	9760	0
393	20230629	142200	22251450	9760	9760	9760	9760	7
394	20230629	142100	22183130	9770	9770	9770	9770	2
395	20230629	142000	22163590	9770	9770	9770	9770	0
396	20230629	141900	22163590	9770	9770	9770	9770	1
397	20230629	141800	22153820	9760	9760	9760	9760	7
398	20230629	141700	22085500	9760	9760	9760	9760	3
399	20230629	141600	22056220	9760	9760	9760	9760	0
400	20230629	141500	22056220	9760	9760	9760	9760	0
401	20230629	141400	22056220	9760	9760	9760	9760	7
402	20230629	141300	21987900	9760	9760	9760	9760	14
403	20230629	141200	21851260	9760	9760	9760	9760	3
404	20230629	141100	21821980	9760	9760	9760	9760	6
405	20230629	141000	21763420	9760	9760	9760	9760	0
406	20230629	140900	21763420	9760	9760	9760	9760	0
407	20230629	140800	21763420	9760	9760	9760	9760	0
408	20230629	140700	21763420	9760	9760	9760	9760	7
409	20230629	140600	21695100	9760	9760	9760	9760	0
410	20230629	140500	21695100	9760	9760	9760	9760	0
411	20230629	140400	21695100	9760	9760	9760	9760	6
412	20230629	140300	21636540	9760	9760	9760	9760	0
413	20230629	140200	21636540	9760	9760	9760	9760	0
414	20230629	140100	21636540	9760	9760	9760	9760	0
415	20230629	140000	21636540	9760	9760	9760	9760	7
416	20230629	135900	21568220	9760	9760	9760	9760	0
417	20230629	135800	21568220	9760	9760	9760	9760	3
418	20230629	135700	21538940	9760	9760	9760	9760	6
419	20230629	135600	21480380	9760	9760	9760	9760	0
420	20230629	135500	21480380	9760	9760	9760	9760	0
421	20230629	135400	21480380	9760	9760	9760	9760	0
422	20230629	135300	21480380	9760	9760	9760	9760	7
423	20230629	135200	21412060	9760	9760	9760	9760	0
424	20230629	135100	21412060	9760	9760	9760	9760	0
425	20230629	135000	21412060	9760	9760	9760	9760	7
426	20230629	134900	21343740	9760	9760	9760	9760	0
427	20230629	134800	21343740	9760	9760	9760	9760	0
428	20230629	134700	21343740	9760	9760	9760	9760	7
429	20230629	134600	21275420	9770	9770	9770	9770	1
430	20230629	134500	21265650	9760	9760	9760	9760	0
431	20230629	134400	21265650	9760	9760	9760	9760	0
432	20230629	134300	21265650	9760	9760	9760	9760	7
433	20230629	134200	21197330	9760	9760	9760	9760	0
434	20230629	134100	21197330	9760	9760	9760	9760	100
435	20230629	134000	20221330	9760	9760	9760	9760	0
436	20230629	133900	20221330	9760	9760	9760	9760	7
437	20230629	133800	20153010	9760	9760	9760	9760	0
438	20230629	133700	20153010	9760	9760	9760	9760	0
439	20230629	133600	20153010	9760	9760	9760	9760	7
440	20230629	133500	20084690	9760	9760	9760	9760	0
441	20230629	133400	20084690	9760	9760	9760	9760	3
442	20230629	133300	20055410	9760	9760	9760	9760	7
443	20230629	133200	19987090	9770	9770	9770	9770	0
444	20230629	133100	19987090	9770	9770	9770	9770	0
445	20230629	133000	19987090	9770	9770	9770	9770	10
446	20230629	132900	19889390	9770	9760	9770	9760	16
447	20230629	132800	19733130	9760	9760	9760	9760	0
448	20230629	132700	19733130	9760	9760	9760	9760	0
449	20230629	132600	19733130	9760	9760	9760	9760	7
450	20230629	132500	19664810	9770	9770	9770	9770	0
451	20230629	132400	19664810	9770	9770	9770	9770	0
452	20230629	132300	19664810	9770	9770	9770	9770	200
453	20230629	132200	17710810	9760	9760	9760	9760	7
454	20230629	132100	17642490	9760	9760	9760	9760	0
455	20230629	132000	17642490	9760	9760	9760	9760	0
456	20230629	131900	17642490	9760	9760	9760	9760	0
457	20230629	131800	17642490	9760	9760	9760	9760	7
458	20230629	131700	17574170	9760	9760	9760	9760	0
459	20230629	131600	17574170	9760	9760	9760	9760	0
460	20230629	131500	17574170	9760	9760	9760	9760	7
461	20230629	131400	17505850	9770	9770	9770	9770	0
462	20230629	131300	17505850	9770	9770	9770	9770	1
463	20230629	131200	17496080	9760	9760	9760	9760	3
464	20230629	131100	17466800	9760	9760	9760	9760	7
465	20230629	131000	17398480	9760	9760	9760	9760	3
466	20230629	130900	17369200	9760	9760	9760	9760	0
467	20230629	130800	17369200	9760	9760	9760	9760	7
468	20230629	130700	17300880	9760	9760	9760	9760	0
469	20230629	130600	17300880	9760	9760	9760	9760	0
470	20230629	130500	17300880	9760	9760	9760	9760	0
471	20230629	130400	17300880	9760	9760	9760	9760	7
472	20230629	130300	17232560	9760	9760	9760	9760	0
473	20230629	130200	17232560	9760	9760	9760	9760	0
474	20230629	130100	17232560	9760	9760	9760	9760	10
475	20230629	130000	17134960	9760	9760	9760	9760	0
476	20230629	125900	17134960	9760	9760	9760	9760	0
477	20230629	125800	17134960	9760	9760	9760	9760	7
478	20230629	125700	17066640	9770	9770	9770	9770	0
479	20230629	125600	17066640	9770	9770	9770	9770	146
480	20230629	125500	15640220	9770	9770	9770	9770	0
481	20230629	125400	15640220	9770	9770	9770	9770	7
482	20230629	125300	15571830	9770	9770	9770	9770	0
483	20230629	125200	15571830	9770	9770	9770	9770	0
484	20230629	125100	15571830	9770	9770	9770	9770	1
485	20230629	125000	15562060	9770	9770	9770	9770	10
486	20230629	124900	15464360	9770	9770	9770	9770	0
487	20230629	124800	15464360	9770	9770	9770	9770	0
488	20230629	124700	15464360	9770	9770	9770	9770	7
489	20230629	124600	15395970	9770	9770	9770	9770	0
490	20230629	124500	15395970	9770	9770	9770	9770	0
491	20230629	124400	15395970	9770	9770	9770	9770	0
492	20230629	124300	15395970	9770	9770	9770	9770	7
493	20230629	124200	15327580	9770	9770	9770	9770	0
494	20230629	124100	15327580	9770	9770	9770	9770	3
495	20230629	124000	15298270	9770	9770	9770	9770	10
496	20230629	123900	15200570	9770	9770	9770	9770	0
497	20230629	123800	15200570	9770	9770	9770	9770	4
498	20230629	123700	15161490	9770	9770	9770	9770	0
499	20230629	123600	15161490	9770	9770	9770	9770	7
500	20230629	123500	15093100	9770	9770	9770	9770	0
501	20230629	123400	15093100	9770	9770	9770	9770	0
502	20230629	123300	15093100	9770	9770	9770	9770	7
503	20230629	123200	15024710	9760	9760	9760	9760	0
504	20230629	123100	15024710	9760	9760	9760	9760	3
505	20230629	123000	14995430	9760	9760	9760	9760	0
506	20230629	122900	14995430	9760	9760	9760	9760	27
507	20230629	122800	14731910	9760	9760	9760	9760	3
508	20230629	122700	14702630	9760	9760	9760	9760	3
509	20230629	122600	14673350	9760	9760	9760	9760	28
510	20230629	122500	14400070	9760	9760	9760	9760	0
511	20230629	122400	14400070	9760	9760	9760	9760	0
512	20230629	122300	14400070	9760	9760	9760	9760	0
513	20230629	122200	14400070	9760	9760	9760	9760	7
514	20230629	122100	14331750	9760	9760	9760	9760	0
515	20230629	122000	14331750	9760	9760	9760	9760	0
516	20230629	121900	14331750	9760	9760	9760	9760	7
517	20230629	121800	14263430	9760	9760	9760	9760	0
518	20230629	121700	14263430	9760	9760	9760	9760	0
519	20230629	121600	14263430	9760	9760	9760	9760	0
520	20230629	121500	14263430	9760	9760	9760	9760	7
521	20230629	121400	14195110	9760	9760	9760	9760	3
522	20230629	121300	14165830	9760	9760	9760	9760	0
523	20230629	121200	14165830	9760	9760	9760	9760	7
524	20230629	121100	14097510	9760	9760	9760	9760	0
525	20230629	121000	14097510	9760	9760	9760	9760	0
526	20230629	120900	14097510	9760	9760	9760	9760	0
527	20230629	120800	14097510	9760	9760	9760	9760	6
528	20230629	120700	14038950	9760	9760	9760	9760	0
529	20230629	120600	14038950	9760	9760	9760	9760	0
530	20230629	120500	14038950	9760	9770	9770	9760	7
531	20230629	120400	13970610	9770	9770	9770	9770	2
532	20230629	120300	13951070	9770	9770	9770	9770	0
533	20230629	120200	13951070	9770	9770	9770	9770	0
534	20230629	120100	13951070	9770	9770	9770	9770	7
535	20230629	120000	13882680	9760	9760	9760	9760	0
536	20230629	115900	13882680	9760	9760	9760	9760	0
537	20230629	115800	13882680	9760	9760	9760	9760	6
538	20230629	115700	13824120	9760	9760	9760	9760	0
539	20230629	115600	13824120	9760	9760	9760	9760	0
540	20230629	115500	13824120	9760	9760	9760	9760	80
541	20230629	115400	13043320	9760	9760	9760	9760	7
542	20230629	115300	12975000	9760	9760	9760	9760	0
543	20230629	115200	12975000	9760	9760	9760	9760	3
544	20230629	115100	12945720	9760	9760	9760	9760	7
545	20230629	115000	12877400	9760	9760	9760	9760	0
546	20230629	114900	12877400	9760	9760	9760	9760	0
547	20230629	114800	12877400	9760	9760	9760	9760	0
548	20230629	114700	12877400	9760	9760	9760	9760	6
549	20230629	114600	12818840	9760	9760	9760	9760	0
550	20230629	114500	12818840	9760	9760	9760	9760	0
551	20230629	114400	12818840	9760	9760	9760	9760	7
552	20230629	114300	12750520	9760	9760	9760	9760	4
553	20230629	114200	12711480	9760	9760	9760	9760	0
554	20230629	114100	12711480	9760	9760	9760	9760	0
555	20230629	114000	12711480	9760	9760	9760	9760	7
556	20230629	113900	12643160	9760	9760	9760	9760	0
557	20230629	113800	12643160	9760	9760	9760	9760	0
558	20230629	113700	12643160	9760	9760	9760	9760	7
559	20230629	113600	12574840	9760	9760	9760	9760	0
560	20230629	113500	12574840	9760	9760	9760	9760	0
561	20230629	113400	12574840	9760	9760	9760	9760	7
562	20230629	113300	12506520	9780	9780	9780	9780	0
563	20230629	113200	12506520	9780	9780	9780	9780	0
564	20230629	113100	12506520	9780	9760	9780	9760	11
565	20230629	113000	12399140	9760	9760	9760	9760	6
566	20230629	112900	12340580	9760	9760	9760	9760	0
567	20230629	112800	12340580	9760	9760	9760	9760	0
568	20230629	112700	12340580	9760	9760	9760	9760	7
569	20230629	112600	12272260	9780	9780	9780	9780	0
570	20230629	112500	12272260	9780	9780	9780	9780	1
571	20230629	112400	12262480	9760	9760	9760	9760	0
572	20230629	112300	12262480	9760	9760	9760	9760	7
573	20230629	112200	12194160	9760	9760	9760	9760	3
574	20230629	112100	12164880	9780	9780	9780	9780	0
575	20230629	112000	12164880	9780	9760	9780	9760	4
576	20230629	111900	12125820	9760	9760	9760	9760	7
577	20230629	111800	12057500	9760	9760	9760	9760	0
578	20230629	111700	12057500	9760	9760	9760	9760	0
579	20230629	111600	12057500	9760	9760	9760	9760	8
580	20230629	111500	11979420	9760	9760	9760	9760	8
581	20230629	111400	11901340	9760	9760	9760	9760	0
582	20230629	111300	11901340	9760	9760	9760	9760	0
583	20230629	111200	11901340	9760	9760	9760	9760	10
584	20230629	111100	11803740	9760	9760	9760	9760	0
585	20230629	111000	11803740	9760	9760	9760	9760	7
586	20230629	110900	11735420	9780	9780	9780	9780	0
587	20230629	110800	11735420	9780	9780	9780	9780	0
588	20230629	110700	11735420	9780	9780	9780	9780	1
589	20230629	110600	11725640	9760	9760	9760	9760	6
590	20230629	110500	11667080	9780	9780	9780	9780	0
591	20230629	110400	11667080	9780	9780	9780	9780	1
592	20230629	110300	11657300	9760	9760	9760	9760	7
593	20230629	110200	11588980	9760	9760	9760	9760	104
594	20230629	110100	10573940	9780	9780	9780	9780	0
595	20230629	110000	10573940	9780	9780	9780	9780	1
596	20230629	105900	10564160	9760	9760	9760	9760	30
597	20230629	105800	10271360	9780	9780	9780	9780	0
598	20230629	105700	10271360	9780	9760	9780	9760	10
599	20230629	105600	10173740	9760	9760	9760	9760	2
600	20230629	105500	10154220	9760	9760	9760	9760	7
601	20230629	105400	10085900	9760	9760	9760	9760	0
602	20230629	105300	10085900	9760	9760	9760	9760	70
603	20230629	105200	9402700	9760	9760	9760	9760	0
604	20230629	105100	9402700	9760	9760	9760	9760	7
605	20230629	105000	9334380	9760	9760	9760	9760	0
606	20230629	104900	9334380	9760	9760	9760	9760	0
607	20230629	104800	9334380	9760	9760	9760	9760	7
608	20230629	104700	9266060	9760	9760	9760	9760	0
609	20230629	104600	9266060	9760	9760	9760	9760	0
610	20230629	104500	9266060	9760	9760	9760	9760	0
611	20230629	104400	9266060	9760	9770	9770	9760	7
612	20230629	104300	9197730	9760	9760	9760	9760	0
613	20230629	104200	9197730	9760	9760	9760	9760	7
614	20230629	104100	9129410	9780	9780	9780	9780	0
615	20230629	104000	9129410	9780	9780	9780	9780	0
616	20230629	103900	9129410	9780	9780	9780	9780	0
617	20230629	103800	9129410	9780	9760	9780	9760	9
618	20230629	103700	9041530	9780	9780	9780	9780	1
619	20230629	103600	9031750	9760	9760	9760	9760	0
620	20230629	103500	9031750	9760	9760	9760	9760	0
621	20230629	103400	9031750	9760	9760	9760	9760	10
622	20230629	103300	8934150	9760	9760	9760	9760	0
623	20230629	103200	8934150	9760	9760	9760	9760	0
624	20230629	103100	8934150	9760	9760	9760	9760	0
625	20230629	103000	8934150	9760	9760	9760	9760	10
626	20230629	102900	8836550	9780	9760	9780	9760	5
627	20230629	102800	8787730	9760	9760	9760	9760	4
628	20230629	102700	8748690	9770	9770	9770	9770	3
629	20230629	102600	8719380	9780	9780	9780	9780	3
630	20230629	102500	8690040	9780	9780	9780	9780	2
631	20230629	102400	8670480	9760	9760	9760	9760	7
632	20230629	102300	8602160	9760	9780	9780	9760	4
633	20230629	102200	8563100	9760	9760	9760	9760	0
634	20230629	102100	8563100	9760	9760	9760	9760	0
635	20230629	102000	8563100	9760	9770	9770	9760	10
636	20230629	101900	8465470	9770	9770	9770	9770	0
637	20230629	101800	8465470	9770	9770	9770	9770	0
638	20230629	101700	8465470	9770	9770	9770	9770	6
639	20230629	101600	8406850	9780	9780	9780	9780	2
640	20230629	101500	8387290	9760	9760	9760	9760	0
641	20230629	101400	8387290	9760	9760	9760	9760	0
642	20230629	101300	8387290	9760	9760	9760	9760	7
643	20230629	101200	8318970	9760	9760	9760	9760	0
644	20230629	101100	8318970	9760	9760	9760	9760	0
645	20230629	101000	8318970	9760	9760	9760	9760	0
646	20230629	100900	8318970	9760	9760	9760	9760	7
647	20230629	100800	8250650	9760	9760	9760	9760	0
648	20230629	100700	8250650	9760	9760	9760	9760	0
649	20230629	100600	8250650	9760	9760	9760	9760	7
650	20230629	100500	8182330	9760	9760	9760	9760	0
651	20230629	100400	8182330	9760	9760	9760	9760	0
652	20230629	100300	8182330	9760	9760	9760	9760	0
653	20230629	100200	8182330	9760	9760	9760	9760	37
654	20230629	100100	7821210	9760	9760	9760	9760	3
655	20230629	100000	7791930	9760	9760	9760	9760	0
656	20230629	095900	7791930	9760	9760	9760	9760	7
657	20230629	095800	7723610	9760	9760	9760	9760	0
658	20230629	095700	7723610	9760	9760	9760	9760	0
659	20230629	095600	7723610	9760	9760	9760	9760	18
660	20230629	095500	7547930	9760	9760	9760	9760	7
661	20230629	095400	7479610	9760	9760	9760	9760	0
662	20230629	095300	7479610	9760	9760	9760	9760	0
663	20230629	095200	7479610	9760	9760	9760	9760	83
664	20230629	095100	6669530	9760	9760	9760	9760	0
665	20230629	095000	6669530	9760	9760	9760	9760	0
666	20230629	094900	6669530	9760	9760	9760	9760	0
667	20230629	094800	6669530	9760	9760	9760	9760	7
668	20230629	094700	6601210	9760	9760	9760	9760	0
669	20230629	094600	6601210	9760	9760	9760	9760	426
670	20230629	094500	2443450	9780	9780	9780	9780	0
671	20230629	094400	2443450	9780	9780	9780	9780	1
672	20230629	094300	2433670	9760	9760	9760	9760	3
673	20230629	094200	2404390	9760	9760	9760	9760	0
674	20230629	094100	2404390	9760	9760	9760	9760	28
675	20230629	094000	2131110	9760	9760	9760	9760	0
676	20230629	093900	2131110	9760	9760	9760	9760	0
677	20230629	093800	2131110	9760	9760	9760	9760	7
678	20230629	093700	2062790	9760	9760	9760	9760	0
679	20230629	093600	2062790	9760	9760	9760	9760	0
680	20230629	093500	2062790	9760	9770	9770	9760	19
681	20230629	093400	1877340	9770	9770	9770	9770	7
682	20230629	093300	1808950	9770	9770	9770	9770	0
683	20230629	093200	1808950	9770	9770	9770	9770	0
684	20230629	093100	1808950	9770	9770	9770	9760	10
685	20230629	093000	1711320	9770	9770	9770	9770	1
686	20230629	092900	1701550	9770	9770	9770	9770	5
687	20230629	092800	1652700	9770	9770	9770	9770	0
688	20230629	092700	1652700	9770	9770	9770	9770	0
689	20230629	092600	1652700	9770	9770	9770	9770	0
690	20230629	092500	1652700	9770	9770	9770	9770	0
691	20230629	092400	1652700	9770	9770	9770	9770	2
692	20230629	092300	1633160	9770	9770	9770	9770	0
693	20230629	092200	1633160	9770	9770	9770	9770	3
694	20230629	092100	1603850	9760	9760	9760	9760	0
695	20230629	092000	1603850	9760	9760	9760	9760	0
696	20230629	091900	1603850	9760	9760	9760	9760	0
697	20230629	091800	1603850	9760	9760	9760	9760	3
698	20230629	091700	1574570	9760	9760	9760	9760	1
699	20230629	091600	1564810	9770	9770	9770	9770	0
700	20230629	091500	1564810	9770	9770	9770	9770	2
701	20230629	091400	1545270	9760	9760	9760	9760	0
702	20230629	091300	1545270	9760	9760	9760	9760	0
703	20230629	091200	1545270	9760	9760	9760	9760	0
704	20230629	091100	1545270	9760	9760	9760	9760	6
705	20230629	091000	1486710	9760	9760	9760	9760	0
706	20230629	090900	1486710	9760	9770	9770	9760	33
707	20230629	090800	1164620	9770	9770	9770	9770	0
708	20230629	090700	1164620	9770	9770	9770	9770	0
709	20230629	090600	1164620	9770	9770	9770	9770	0
710	20230629	090500	1164620	9770	9770	9770	9770	0
711	20230629	090400	1164620	9770	9770	9770	9770	3
712	20230629	090300	1135310	9790	9790	9790	9790	102
713	20230629	090200	136730	9790	9790	9790	9790	0
714	20230629	090100	136730	9790	9780	9790	9780	4
715	20230629	090000	97600	9760	9760	9760	9760	10