KissMeData/007860/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	194200	392133620	8860	8860	8860	8860	1977
3	20230622	194100	392133620	8860	8860	8860	8860	0
4	20230622	194000	392133620	8860	8860	8860	8860	0
5	20230622	193900	392133620	8860	8860	8860	8860	0
6	20230622	193800	392133620	8860	8860	8860	8860	0
7	20230622	193700	392133620	8860	8860	8860	8860	0
8	20230622	193600	392133620	8860	8860	8860	8860	0
9	20230622	193500	392133620	8860	8860	8860	8860	0
10	20230622	193400	392133620	8860	8860	8860	8860	0
11	20230622	193300	392133620	8860	8860	8860	8860	0
12	20230622	193200	392133620	8860	8860	8860	8860	0
13	20230622	193100	392133620	8860	8860	8860	8860	0
14	20230622	193000	392133620	8860	8860	8860	8860	0
15	20230622	192900	392133620	8860	8860	8860	8860	0
16	20230622	192800	392133620	8860	8860	8860	8860	0
17	20230622	192700	392133620	8860	8860	8860	8860	0
18	20230622	192600	392133620	8860	8860	8860	8860	0
19	20230622	192500	392133620	8860	8860	8860	8860	0
20	20230622	192400	392133620	8860	8860	8860	8860	0
21	20230622	192300	392133620	8860	8860	8860	8860	0
22	20230622	192200	392133620	8860	8860	8860	8860	0
23	20230622	192100	392133620	8860	8860	8860	8860	0
24	20230622	192000	392133620	8860	8860	8860	8860	0
25	20230622	191900	392133620	8860	8860	8860	8860	0
26	20230622	191800	392133620	8860	8860	8860	8860	0
27	20230622	191700	392133620	8860	8860	8860	8860	0
28	20230622	191600	392133620	8860	8860	8860	8860	0
29	20230622	191500	392133620	8860	8860	8860	8860	0
30	20230622	191400	392133620	8860	8860	8860	8860	0
31	20230622	191300	392133620	8860	8860	8860	8860	0
32	20230622	191200	392133620	8860	8860	8860	8860	1977
33	20230622	191100	392133620	8860	8860	8860	8860	0
34	20230622	191000	392133620	8860	8860	8860	8860	0
35	20230622	190900	392133620	8860	8860	8860	8860	0
36	20230622	190800	392133620	8860	8860	8860	8860	0
37	20230622	190700	392133620	8860	8860	8860	8860	0
38	20230622	190600	392133620	8860	8860	8860	8860	0
39	20230622	190500	392133620	8860	8860	8860	8860	0
40	20230622	190400	392133620	8860	8860	8860	8860	0
41	20230622	190300	392133620	8860	8860	8860	8860	0
42	20230622	190200	392133620	8860	8860	8860	8860	0
43	20230622	190100	392133620	8860	8860	8860	8860	0
44	20230622	190000	392133620	8860	8860	8860	8860	0
45	20230622	185900	392133620	8860	8860	8860	8860	0
46	20230622	185800	392133620	8860	8860	8860	8860	0
47	20230622	185700	392133620	8860	8860	8860	8860	0
48	20230622	185600	392133620	8860	8860	8860	8860	0
49	20230622	185500	392133620	8860	8860	8860	8860	0
50	20230622	185400	392133620	8860	8860	8860	8860	0
51	20230622	185300	392133620	8860	8860	8860	8860	0
52	20230622	185200	392133620	8860	8860	8860	8860	0
53	20230622	185100	392133620	8860	8860	8860	8860	0
54	20230622	185000	392133620	8860	8860	8860	8860	0
55	20230622	184900	392133620	8860	8860	8860	8860	0
56	20230622	184800	392133620	8860	8860	8860	8860	0
57	20230622	184700	392133620	8860	8860	8860	8860	0
58	20230622	184600	392133620	8860	8860	8860	8860	0
59	20230622	184500	392133620	8860	8860	8860	8860	0
60	20230622	184400	392133620	8860	8860	8860	8860	0
61	20230622	184300	392133620	8860	8860	8860	8860	0
62	20230622	184200	392133620	8860	8860	8860	8860	1977
63	20230622	184100	392133620	8860	8860	8860	8860	0
64	20230622	184000	392133620	8860	8860	8860	8860	0
65	20230622	183900	392133620	8860	8860	8860	8860	0
66	20230622	183800	392133620	8860	8860	8860	8860	0
67	20230622	183700	392133620	8860	8860	8860	8860	0
68	20230622	183600	392133620	8860	8860	8860	8860	0
69	20230622	183500	392133620	8860	8860	8860	8860	0
70	20230622	183400	392133620	8860	8860	8860	8860	0
71	20230622	183300	392133620	8860	8860	8860	8860	0
72	20230622	183200	392133620	8860	8860	8860	8860	0
73	20230622	183100	392133620	8860	8860	8860	8860	0
74	20230622	183000	392133620	8860	8860	8860	8860	0
75	20230622	182900	392133620	8860	8860	8860	8860	0
76	20230622	182800	392133620	8860	8860	8860	8860	0
77	20230622	182700	392133620	8860	8860	8860	8860	0
78	20230622	182600	392133620	8860	8860	8860	8860	0
79	20230622	182500	392133620	8860	8860	8860	8860	0
80	20230622	182400	392133620	8860	8860	8860	8860	0
81	20230622	182300	392133620	8860	8860	8860	8860	0
82	20230622	182200	392133620	8860	8860	8860	8860	0
83	20230622	182100	392133620	8860	8860	8860	8860	0
84	20230622	182000	392133620	8860	8860	8860	8860	0
85	20230622	181900	392133620	8860	8860	8860	8860	0
86	20230622	181800	392133620	8860	8860	8860	8860	0
87	20230622	181700	392133620	8860	8860	8860	8860	0
88	20230622	181600	392133620	8860	8860	8860	8860	0
89	20230622	181500	392133620	8860	8860	8860	8860	0
90	20230622	181400	392133620	8860	8860	8860	8860	0
91	20230622	181300	392133620	8860	8860	8860	8860	0
92	20230622	181200	392133620	8860	8860	8860	8860	1977
93	20230622	181100	392133620	8860	8860	8860	8860	0
94	20230622	181000	392133620	8860	8860	8860	8860	0
95	20230622	180900	392133620	8860	8860	8860	8860	0
96	20230622	180800	392133620	8860	8860	8860	8860	0
97	20230622	180700	392133620	8860	8860	8860	8860	0
98	20230622	180600	392133620	8860	8860	8860	8860	0
99	20230622	180500	392133620	8860	8860	8860	8860	0
100	20230622	180400	392133620	8860	8860	8860	8860	0
101	20230622	180300	392133620	8860	8860	8860	8860	0
102	20230622	180200	392133620	8860	8860	8860	8860	0
103	20230622	180100	392133620	8860	8860	8860	8860	0
104	20230622	180000	392133620	8860	8860	8860	8860	0
105	20230622	175900	392133620	8860	8860	8860	8860	0
106	20230622	175800	392133620	8860	8860	8860	8860	0
107	20230622	175700	392133620	8860	8860	8860	8860	0
108	20230622	175600	392133620	8860	8860	8860	8860	0
109	20230622	175500	392133620	8860	8860	8860	8860	0
110	20230622	175400	392133620	8860	8860	8860	8860	0
111	20230622	175300	392133620	8860	8860	8860	8860	0
112	20230622	175200	392133620	8860	8860	8860	8860	0
113	20230622	175100	392133620	8860	8860	8860	8860	0
114	20230622	175000	392133620	8860	8860	8860	8860	0
115	20230622	174900	392133620	8860	8860	8860	8860	0
116	20230622	174800	392133620	8860	8860	8860	8860	0
117	20230622	174700	392133620	8860	8860	8860	8860	0
118	20230622	174600	392133620	8860	8860	8860	8860	0
119	20230622	174500	392133620	8860	8860	8860	8860	0
120	20230622	174400	392133620	8860	8860	8860	8860	0
121	20230622	174300	392133620	8860	8860	8860	8860	0
122	20230622	174200	392133620	8860	8860	8860	8860	1977
123	20230622	174100	392133620	8860	8860	8860	8860	0
124	20230622	174000	392133620	8860	8860	8860	8860	0
125	20230622	173900	392133620	8860	8860	8860	8860	0
126	20230622	173800	392133620	8860	8860	8860	8860	0
127	20230622	173700	392133620	8860	8860	8860	8860	0
128	20230622	173600	392133620	8860	8860	8860	8860	0
129	20230622	173500	392133620	8860	8860	8860	8860	0
130	20230622	173400	392133620	8860	8860	8860	8860	0
131	20230622	173300	392133620	8860	8860	8860	8860	0
132	20230622	173200	392133620	8860	8860	8860	8860	0
133	20230622	173100	392133620	8860	8860	8860	8860	0
134	20230622	173000	392133620	8860	8860	8860	8860	0
135	20230622	172900	392133620	8860	8860	8860	8860	0
136	20230622	172800	392133620	8860	8860	8860	8860	0
137	20230622	172700	392133620	8860	8860	8860	8860	0
138	20230622	172600	392133620	8860	8860	8860	8860	0
139	20230622	172500	392133620	8860	8860	8860	8860	0
140	20230622	172400	392133620	8860	8860	8860	8860	0
141	20230622	172300	392133620	8860	8860	8860	8860	0
142	20230622	172200	392133620	8860	8860	8860	8860	0
143	20230622	172100	392133620	8860	8860	8860	8860	0
144	20230622	172000	392133620	8860	8860	8860	8860	0
145	20230622	171900	392133620	8860	8860	8860	8860	0
146	20230622	171800	392133620	8860	8860	8860	8860	0
147	20230622	171700	392133620	8860	8860	8860	8860	0
148	20230622	171600	392133620	8860	8860	8860	8860	0
149	20230622	171500	392133620	8860	8860	8860	8860	0
150	20230622	171400	392133620	8860	8860	8860	8860	0
151	20230622	171300	392133620	8860	8860	8860	8860	0
152	20230622	171200	392133620	8860	8860	8860	8860	1977
153	20230622	171100	392133620	8860	8860	8860	8860	0
154	20230622	171000	392133620	8860	8860	8860	8860	0
155	20230622	170900	392133620	8860	8860	8860	8860	0
156	20230622	170800	392133620	8860	8860	8860	8860	0
157	20230622	170700	392133620	8860	8860	8860	8860	0
158	20230622	170600	392133620	8860	8860	8860	8860	0
159	20230622	170500	392133620	8860	8860	8860	8860	0
160	20230622	170400	392133620	8860	8860	8860	8860	0
161	20230622	170300	392133620	8860	8860	8860	8860	0
162	20230622	170200	392133620	8860	8860	8860	8860	0
163	20230622	170100	392133620	8860	8860	8860	8860	0
164	20230622	170000	392133620	8860	8860	8860	8860	0
165	20230622	165900	392133620	8860	8860	8860	8860	0
166	20230622	165800	392133620	8860	8860	8860	8860	0
167	20230622	165700	392133620	8860	8860	8860	8860	0
168	20230622	165600	392133620	8860	8860	8860	8860	0
169	20230622	165500	392133620	8860	8860	8860	8860	0
170	20230622	165400	392133620	8860	8860	8860	8860	0
171	20230622	165300	392133620	8860	8860	8860	8860	0
172	20230622	165200	392133620	8860	8860	8860	8860	0
173	20230622	165100	392133620	8860	8860	8860	8860	0
174	20230622	165000	392133620	8860	8860	8860	8860	0
175	20230622	164900	392133620	8860	8860	8860	8860	0
176	20230622	164800	392133620	8860	8860	8860	8860	0
177	20230622	164700	392133620	8860	8860	8860	8860	0
178	20230622	164600	392133620	8860	8860	8860	8860	0
179	20230622	164500	392133620	8860	8860	8860	8860	0
180	20230622	164400	392133620	8860	8860	8860	8860	0
181	20230622	164300	392133620	8860	8860	8860	8860	0
182	20230622	164200	392133620	8860	8860	8860	8860	1977
183	20230622	164100	392133620	8860	8860	8860	8860	0
184	20230622	164000	392133620	8860	8860	8860	8860	0
185	20230622	163900	392133620	8860	8860	8860	8860	0
186	20230622	163800	392133620	8860	8860	8860	8860	0
187	20230622	163700	392133620	8860	8860	8860	8860	0
188	20230622	163600	392133620	8860	8860	8860	8860	0
189	20230622	163500	392133620	8860	8860	8860	8860	0
190	20230622	163400	392133620	8860	8860	8860	8860	0
191	20230622	163300	392133620	8860	8860	8860	8860	0
192	20230622	163200	392133620	8860	8860	8860	8860	0
193	20230622	163100	392133620	8860	8860	8860	8860	0
194	20230622	163000	392133620	8860	8860	8860	8860	0
195	20230622	162900	392133620	8860	8860	8860	8860	0
196	20230622	162800	392133620	8860	8860	8860	8860	0
197	20230622	162700	392133620	8860	8860	8860	8860	0
198	20230622	162600	392133620	8860	8860	8860	8860	0
199	20230622	162500	392133620	8860	8860	8860	8860	0
200	20230622	162400	392133620	8860	8860	8860	8860	0
201	20230622	162300	392133620	8860	8860	8860	8860	0
202	20230622	162200	392133620	8860	8860	8860	8860	0
203	20230622	162100	392133620	8860	8860	8860	8860	0
204	20230622	162000	392133620	8860	8860	8860	8860	0
205	20230622	161900	392133620	8860	8860	8860	8860	0
206	20230622	161800	392133620	8860	8860	8860	8860	0
207	20230622	161700	392133620	8860	8860	8860	8860	0
208	20230622	161600	392133620	8860	8860	8860	8860	0
209	20230622	161500	392133620	8860	8860	8860	8860	0
210	20230622	161400	392133620	8860	8860	8860	8860	0
211	20230622	161300	392133620	8860	8860	8860	8860	0
212	20230622	161200	392133620	8860	8860	8860	8860	1977
213	20230622	161100	392133620	8860	8860	8860	8860	0
214	20230622	161000	392133620	8860	8860	8860	8860	0
215	20230622	160900	392133620	8860	8860	8860	8860	0
216	20230622	160800	392133620	8860	8860	8860	8860	0
217	20230622	160700	392133620	8860	8860	8860	8860	0
218	20230622	160600	392133620	8860	8860	8860	8860	0
219	20230622	160500	392133620	8860	8860	8860	8860	0
220	20230622	160400	392133620	8860	8860	8860	8860	0
221	20230622	160300	392133620	8860	8860	8860	8860	0
222	20230622	160200	392133620	8860	8860	8860	8860	0
223	20230622	160100	392133620	8860	8860	8860	8860	0
224	20230622	160000	392133620	8860	8860	8860	8860	0
225	20230622	155900	392133620	8860	8860	8860	8860	0
226	20230622	155800	392133620	8860	8860	8860	8860	0
227	20230622	155700	392133620	8860	8860	8860	8860	0
228	20230622	155600	392133620	8860	8860	8860	8860	0
229	20230622	155500	392133620	8860	8860	8860	8860	0
230	20230622	155400	392133620	8860	8860	8860	8860	0
231	20230622	155300	392133620	8860	8860	8860	8860	0
232	20230622	155200	392133620	8860	8860	8860	8860	0
233	20230622	155100	392133620	8860	8860	8860	8860	0
234	20230622	155000	392133620	8860	8860	8860	8860	0
235	20230622	154900	392133620	8860	8860	8860	8860	0
236	20230622	154800	392133620	8860	8860	8860	8860	0
237	20230622	154700	392133620	8860	8860	8860	8860	0
238	20230622	154600	392133620	8860	8860	8860	8860	0
239	20230622	154500	392133620	8860	8860	8860	8860	0
240	20230622	154400	392133620	8860	8860	8860	8860	0
241	20230622	154300	392133620	8860	8860	8860	8860	0
242	20230622	154200	392133620	8860	8860	8860	8860	1977
243	20230622	154100	392133620	8860	8860	8860	8860	0
244	20230622	154000	392133620	8860	8860	8860	8860	0
245	20230622	153900	392133620	8860	8860	8860	8860	0
246	20230622	153800	392133620	8860	8860	8860	8860	0
247	20230622	153700	392133620	8860	8860	8860	8860	0
248	20230622	153600	392133620	8860	8860	8860	8860	0
249	20230622	153500	392133620	8860	8860	8860	8860	0
250	20230622	153400	392133620	8860	8860	8860	8860	0
251	20230622	153300	392133620	8860	8860	8860	8860	0
252	20230622	153200	392133620	8860	8860	8860	8860	0
253	20230622	153100	392133620	8860	8860	8860	8860	0
254	20230622	153000	392133620	8860	8860	8860	8860	1977
255	20230622	152900	374617400	8860	8860	8860	8860	0
256	20230622	152800	374617400	8860	8860	8860	8860	0
257	20230622	152700	374617400	8860	8860	8860	8860	0
258	20230622	152600	374617400	8860	8860	8860	8860	0
259	20230622	152500	374617400	8860	8860	8860	8860	0
260	20230622	152400	374617400	8860	8860	8860	8860	0
261	20230622	152300	374617400	8860	8860	8860	8860	0
262	20230622	152200	374617400	8860	8860	8860	8860	0
263	20230622	152100	374617400	8860	8860	8860	8860	0
264	20230622	152000	374617400	8860	8860	8860	8860	0
265	20230622	151900	374617400	8860	8860	8860	8860	0
266	20230622	151800	374617400	8860	8850	8860	8840	426
267	20230622	151700	370847960	8850	8850	8850	8850	330
268	20230622	151600	367927460	8860	8860	8860	8850	1633
269	20230622	151500	353470860	8870	8870	8870	8870	0
270	20230622	151400	353470860	8870	8870	8870	8870	0
271	20230622	151300	353470860	8870	8870	8870	8870	20
272	20230622	151200	353293460	8870	8870	8870	8870	200
273	20230622	151100	351519460	8860	8860	8860	8860	0
274	20230622	151000	351519460	8860	8860	8860	8860	325
275	20230622	150900	348639960	8860	8860	8860	8860	70
276	20230622	150800	348019760	8870	8870	8870	8870	20
277	20230622	150700	347842360	8870	8880	8880	8870	101
278	20230622	150600	346946480	8860	8880	8880	8860	113
279	20230622	150500	345945040	8860	8860	8860	8860	0
280	20230622	150400	345945040	8860	8860	8860	8860	0
281	20230622	150300	345945040	8860	8860	8860	8860	100
282	20230622	150200	345059040	8880	8880	8880	8880	0
283	20230622	150100	345059040	8880	8860	8880	8860	340
284	20230622	150000	342046040	8860	8860	8860	8860	442
285	20230622	145900	338129920	8870	8870	8870	8870	0
286	20230622	145800	338129920	8870	8870	8870	8870	558
287	20230622	145700	333180460	8870	8870	8870	8870	100
288	20230622	145600	332293460	8880	8880	8880	8880	4
289	20230622	145500	332257940	8880	8880	8880	8880	1
290	20230622	145400	332249060	8880	8880	8880	8880	0
291	20230622	145300	332249060	8880	8880	8880	8880	0
292	20230622	145200	332249060	8880	8880	8880	8880	100
293	20230622	145100	331361060	8870	8870	8870	8870	9
294	20230622	145000	331281230	8880	8880	8880	8880	109
295	20230622	144900	330313310	8870	8870	8870	8870	0
296	20230622	144800	330313310	8870	8870	8870	8870	0
297	20230622	144700	330313310	8870	8870	8870	8870	13
298	20230622	144600	330198000	8870	8880	8880	8870	352
299	20230622	144500	327073390	8890	8890	8890	8890	0
300	20230622	144400	327073390	8890	8890	8890	8890	24
301	20230622	144300	326860030	8870	8870	8870	8870	0
302	20230622	144200	326860030	8870	8870	8870	8870	0
303	20230622	144100	326860030	8870	8870	8870	8870	0
304	20230622	144000	326860030	8870	8870	8870	8870	460
305	20230622	143900	322779830	8880	8880	8880	8880	0
306	20230622	143800	322779830	8880	8880	8880	8880	1074
307	20230622	143700	313242710	8880	8880	8880	8880	0
308	20230622	143600	313242710	8880	8880	8880	8880	0
309	20230622	143500	313242710	8880	8880	8880	8880	0
310	20230622	143400	313242710	8880	8880	8880	8880	0
311	20230622	143300	313242710	8880	8900	8900	8880	60
312	20230622	143200	312709710	8880	8880	8880	8880	0
313	20230622	143100	312709710	8880	8880	8880	8880	0
314	20230622	143000	312709710	8880	8880	8880	8880	0
315	20230622	142900	312709710	8880	8880	8880	8880	0
316	20230622	142800	312709710	8880	8880	8880	8880	0
317	20230622	142700	312709710	8880	8880	8880	8880	0
318	20230622	142600	312709710	8880	8880	8880	8880	100
319	20230622	142500	311821710	8880	8890	8890	8880	220
320	20230622	142400	309866780	8890	8890	8890	8890	0
321	20230622	142300	309866780	8890	8890	8890	8890	0
322	20230622	142200	309866780	8890	8890	8890	8890	0
323	20230622	142100	309866780	8890	8890	8890	8890	11
324	20230622	142000	309768990	8890	8890	8890	8890	0
325	20230622	141900	309768990	8890	8890	8890	8890	0
326	20230622	141800	309768990	8890	8890	8890	8890	6
327	20230622	141700	309715650	8900	8900	8900	8900	0
328	20230622	141600	309715650	8900	8900	8900	8900	0
329	20230622	141500	309715650	8900	8900	8900	8900	0
330	20230622	141400	309715650	8900	8900	8900	8900	3
331	20230622	141300	309688950	8900	8900	8900	8900	2
332	20230622	141200	309671150	8900	8900	8900	8900	0
333	20230622	141100	309671150	8900	8900	8900	8900	0
334	20230622	141000	309671150	8900	8890	8900	8890	956
335	20230622	140900	301172300	8900	8900	8900	8900	0
336	20230622	140800	301172300	8900	8900	8900	8900	0
337	20230622	140700	301172300	8900	8900	8900	8900	0
338	20230622	140600	301172300	8900	8900	8900	8900	0
339	20230622	140500	301172300	8900	8900	8900	8900	0
340	20230622	140400	301172300	8900	8900	8900	8900	0
341	20230622	140300	301172300	8900	8900	8900	8900	100
342	20230622	140200	300282300	8900	8900	8900	8900	0
343	20230622	140100	300282300	8900	8900	8900	8900	100
344	20230622	140000	299392300	8890	8880	8890	8880	258
345	20230622	135900	297100700	8890	8890	8890	8890	0
346	20230622	135800	297100700	8890	8890	8890	8890	10
347	20230622	135700	297011800	8880	8880	8880	8880	0
348	20230622	135600	297011800	8880	8880	8880	8880	0
349	20230622	135500	297011800	8880	8880	8880	8880	50
350	20230622	135400	296567800	8890	8890	8890	8890	0
351	20230622	135300	296567800	8890	8890	8890	8890	30
352	20230622	135200	296301100	8890	8890	8890	8890	0
353	20230622	135100	296301100	8890	8890	8890	8890	10
354	20230622	135000	296212200	8880	8880	8880	8880	25
355	20230622	134900	295990200	8880	8900	8900	8880	1113
356	20230622	134800	286103840	8900	8900	8900	8900	7
357	20230622	134700	286041540	8900	8900	8900	8900	0
358	20230622	134600	286041540	8900	8900	8900	8900	0
359	20230622	134500	286041540	8900	8900	8900	8900	0
360	20230622	134400	286041540	8900	8900	8900	8900	487
361	20230622	134300	281707240	8900	8900	8900	8900	5
362	20230622	134200	281662740	8900	8900	8900	8900	0
363	20230622	134100	281662740	8900	8900	8900	8900	68
364	20230622	134000	281057540	8900	8900	8900	8900	432
365	20230622	133900	277212740	8900	8900	8900	8900	1
366	20230622	133800	277203840	8890	8890	8890	8890	7
367	20230622	133700	277141610	8890	8890	8890	8890	14
368	20230622	133600	277017150	8890	8890	8890	8890	196
369	20230622	133500	275274710	8890	8890	8890	8890	7
370	20230622	133400	275212480	8890	8890	8890	8890	7
371	20230622	133300	275150250	8890	8890	8890	8890	165
372	20230622	133200	273683400	8890	8890	8890	8890	8
373	20230622	133100	273612280	8890	8900	8900	8890	275
374	20230622	133000	271165250	8900	8910	8910	8900	78
375	20230622	132900	270470450	8900	8900	8900	8900	5
376	20230622	132800	270425950	8900	8900	8900	8900	0
377	20230622	132700	270425950	8900	8900	8900	8900	0
378	20230622	132600	270425950	8900	8900	8900	8900	7
379	20230622	132500	270363650	8900	8900	8900	8900	0
380	20230622	132400	270363650	8900	8900	8900	8900	0
381	20230622	132300	270363650	8900	8900	8900	8900	8
382	20230622	132200	270292450	8910	8900	8910	8900	14
383	20230622	132100	270167780	8900	8900	8900	8900	17
384	20230622	132000	270016480	8900	8900	8900	8900	283
385	20230622	131900	267497780	8900	8900	8900	8900	0
386	20230622	131800	267497780	8900	8890	8900	8890	4
387	20230622	131700	267462210	8900	8900	8900	8900	90
388	20230622	131600	266661210	8910	8910	8910	8910	11
389	20230622	131500	266563200	8910	8900	8910	8900	524
390	20230622	131400	261899590	8910	8910	8910	8910	11
391	20230622	131300	261801580	8900	8900	8900	8900	0
392	20230622	131200	261801580	8900	8900	8900	8900	12
393	20230622	131100	261694780	8910	8910	8910	8910	0
394	20230622	131000	261694780	8910	8910	8910	8910	0
395	20230622	130900	261694780	8910	8910	8910	8910	12
396	20230622	130800	261587860	8900	8900	8900	8900	0
397	20230622	130700	261587860	8900	8900	8900	8900	22
398	20230622	130600	261392060	8910	8910	8910	8910	0
399	20230622	130500	261392060	8910	8910	8910	8910	0
400	20230622	130400	261392060	8910	8910	8910	8910	1
401	20230622	130300	261383150	8890	8890	8890	8890	4
402	20230622	130200	261347590	8910	8900	8910	8900	2
403	20230622	130100	261329780	8890	8890	8890	8890	50
404	20230622	130000	260885280	8900	8900	8900	8900	392
405	20230622	125900	257396480	8910	8900	8910	8900	18
406	20230622	125800	257236240	8910	8910	8910	8910	0
407	20230622	125700	257236240	8910	8910	8910	8910	0
408	20230622	125600	257236240	8910	8910	8910	8910	1
409	20230622	125500	257227330	8920	8920	8920	8920	0
410	20230622	125400	257227330	8920	8920	8920	8920	0
411	20230622	125300	257227330	8920	8920	8920	8920	0
412	20230622	125200	257227330	8920	8920	8920	8920	80
413	20230622	125100	256513730	8920	8920	8920	8920	0
414	20230622	125000	256513730	8920	8910	8920	8910	11
415	20230622	124900	256415710	8920	8920	8920	8920	0
416	20230622	124800	256415710	8920	8920	8920	8920	0
417	20230622	124700	256415710	8920	8920	8920	8920	1
418	20230622	124600	256406790	8910	8910	8910	8910	118
419	20230622	124500	255355410	8920	8910	8920	8910	23
420	20230622	124400	255150470	8920	8920	8920	8920	0
421	20230622	124300	255150470	8920	8920	8920	8920	0
422	20230622	124200	255150470	8920	8910	8920	8910	11
423	20230622	124100	255052450	8910	8910	8910	8910	0
424	20230622	124000	255052450	8910	8910	8910	8910	0
425	20230622	123900	255052450	8910	8910	8910	8910	1
426	20230622	123800	255043540	8920	8920	8920	8920	0
427	20230622	123700	255043540	8920	8900	8920	8900	326
428	20230622	123600	252141870	8900	8900	8900	8900	0
429	20230622	123500	252141870	8900	8900	8900	8900	0
430	20230622	123400	252141870	8900	8900	8900	8900	0
431	20230622	123300	252141870	8900	8900	8900	8900	1
432	20230622	123200	252132970	8910	8910	8910	8910	0
433	20230622	123100	252132970	8910	8910	8910	8910	0
434	20230622	123000	252132970	8910	8910	8910	8910	0
435	20230622	122900	252132970	8910	8910	8910	8910	0
436	20230622	122800	252132970	8910	8910	8910	8910	0
437	20230622	122700	252132970	8910	8910	8910	8910	0
438	20230622	122600	252132970	8910	8900	8910	8900	2
439	20230622	122500	252115160	8910	8910	8910	8910	57
440	20230622	122400	251607290	8920	8920	8920	8920	0
441	20230622	122300	251607290	8920	8920	8920	8920	0
442	20230622	122200	251607290	8920	8910	8920	8880	35
443	20230622	122100	251296380	8920	8920	8920	8920	32
444	20230622	122000	251010940	8920	8920	8920	8920	0
445	20230622	121900	251010940	8920	8920	8920	8920	0
446	20230622	121800	251010940	8920	8920	8920	8920	0
447	20230622	121700	251010940	8920	8920	8920	8920	1
448	20230622	121600	251002020	8910	8910	8910	8910	720
449	20230622	121500	244586820	8910	8910	8910	8910	0
450	20230622	121400	244586820	8910	8910	8910	8910	0
451	20230622	121300	244586820	8910	8910	8910	8910	0
452	20230622	121200	244586820	8910	8910	8910	8910	0
453	20230622	121100	244586820	8910	8910	8910	8910	0
454	20230622	121000	244586820	8910	8910	8910	8910	3
455	20230622	120900	244560090	8910	8910	8910	8910	10
456	20230622	120800	244470990	8910	8910	8910	8910	0
457	20230622	120700	244470990	8910	8910	8910	8910	0
458	20230622	120600	244470990	8910	8910	8910	8910	0
459	20230622	120500	244470990	8910	8890	8910	8870	1003
460	20230622	120400	235563800	8910	8910	8910	8910	0
461	20230622	120300	235563800	8910	8910	8910	8910	0
462	20230622	120200	235563800	8910	8910	8910	8910	0
463	20230622	120100	235563800	8910	8910	8910	8910	0
464	20230622	120000	235563800	8910	8910	8910	8910	0
465	20230622	115900	235563800	8910	8880	8910	8880	93
466	20230622	115800	234737890	8880	8880	8880	8880	24
467	20230622	115700	234524770	8880	8880	8880	8880	101
468	20230622	115600	233627890	8870	8880	8880	8870	450
469	20230622	115500	229635390	8880	8880	8880	8880	61
470	20230622	115400	229093710	8890	8890	8890	8890	0
471	20230622	115300	229093710	8890	8880	8890	8880	260
472	20230622	115200	226784800	8900	8900	8900	8900	0
473	20230622	115100	226784800	8900	8900	8900	8900	0
474	20230622	115000	226784800	8900	8900	8900	8900	0
475	20230622	114900	226784800	8900	8900	8900	8900	0
476	20230622	114800	226784800	8900	8900	8900	8900	1
477	20230622	114700	226775900	8910	8910	8910	8910	0
478	20230622	114600	226775900	8910	8890	8910	8880	1005
479	20230622	114500	217851430	8910	8910	8910	8910	25
480	20230622	114400	217628680	8910	8880	8910	8880	501
481	20230622	114300	213179770	8910	8910	8910	8910	0
482	20230622	114200	213179770	8910	8910	8910	8910	0
483	20230622	114100	213179770	8910	8910	8910	8910	0
484	20230622	114000	213179770	8910	8910	8910	8910	10
485	20230622	113900	213090670	8910	8910	8910	8910	0
486	20230622	113800	213090670	8910	8900	8910	8900	2
487	20230622	113700	213072860	8900	8880	8900	8880	2156
488	20230622	113600	193927560	8900	8890	8900	8890	301
489	20230622	113500	191251660	8900	8900	8900	8890	1022
490	20230622	113400	182162660	8900	8900	8900	8900	0
491	20230622	113300	182162660	8900	8900	8900	8900	0
492	20230622	113200	182162660	8900	8900	8900	8900	0
493	20230622	113100	182162660	8900	8900	8900	8900	0
494	20230622	113000	182162660	8900	8900	8900	8900	0
495	20230622	112900	182162660	8900	8900	8900	8900	0
496	20230622	112800	182162660	8900	8890	8900	8890	1487
497	20230622	112700	168943220	8890	8880	8890	8880	4
498	20230622	112600	168907690	8890	8880	8890	8880	7
499	20230622	112500	168845520	8880	8880	8880	8870	79
500	20230622	112400	168144320	8880	8890	8890	8880	37
501	20230622	112300	167815740	8880	8880	8880	8880	95
502	20230622	112200	166972140	8880	8880	8880	8880	29
503	20230622	112100	166714620	8890	8880	8890	8880	251
504	20230622	112000	164485730	8890	8880	8890	8870	548
505	20230622	111900	159619960	8880	8880	8880	8880	767
506	20230622	111800	152809000	8890	8880	8890	8880	2
507	20230622	111700	152791230	8890	8880	8890	8880	21
508	20230622	111600	152604740	8890	8880	8890	8880	20
509	20230622	111500	152427130	8890	8890	8890	8880	534
510	20230622	111400	147680050	8900	8900	8900	8900	0
511	20230622	111300	147680050	8900	8900	8900	8900	0
512	20230622	111200	147680050	8900	8890	8900	8890	7
513	20230622	111100	147617810	8890	8890	8890	8890	0
514	20230622	111000	147617810	8890	8890	8890	8890	0
515	20230622	110900	147617810	8890	8890	8890	8890	5
516	20230622	110800	147573360	8910	8910	8910	8910	0
517	20230622	110700	147573360	8910	8910	8910	8910	0
518	20230622	110600	147573360	8910	8910	8910	8910	0
519	20230622	110500	147573360	8910	8910	8910	8910	0
520	20230622	110400	147573360	8910	8890	8910	8880	129
521	20230622	110300	146426580	8900	8900	8900	8900	13
522	20230622	110200	146310880	8910	8910	8910	8910	0
523	20230622	110100	146310880	8910	8910	8910	8910	100
524	20230622	110000	145419880	8910	8890	8910	8890	114
525	20230622	105900	144406400	8890	8890	8890	8890	1
526	20230622	105800	144397510	8880	8880	8880	8880	87
527	20230622	105700	143624950	8880	8880	8880	8880	860
528	20230622	105600	135988150	8880	8880	8880	8870	102
529	20230622	105500	135083390	8880	8870	8880	8870	248
530	20230622	105400	132883610	8890	8890	8890	8890	0
531	20230622	105300	132883610	8890	8890	8890	8890	0
532	20230622	105200	132883610	8890	8890	8890	8890	0
533	20230622	105100	132883610	8890	8890	8890	8890	0
534	20230622	105000	132883610	8890	8870	8890	8870	16
535	20230622	104900	132741670	8890	8890	8890	8890	0
536	20230622	104800	132741670	8890	8890	8890	8890	0
537	20230622	104700	132741670	8890	8870	8890	8870	14
538	20230622	104600	132617470	8890	8890	8890	8890	0
539	20230622	104500	132617470	8890	8890	8890	8890	0
540	20230622	104400	132617470	8890	8890	8890	8890	0
541	20230622	104300	132617470	8890	8890	8890	8890	0
542	20230622	104200	132617470	8890	8890	8890	8890	6
543	20230622	104100	132564130	8860	8870	8870	8860	2647
544	20230622	104000	109096330	8890	8890	8890	8890	1
545	20230622	103900	109087440	8880	8880	8880	8880	403
546	20230622	103800	105508800	8890	8890	8890	8890	245
547	20230622	103700	103330750	8890	8890	8890	8890	501
548	20230622	103600	98876860	8910	8910	8910	8910	0
549	20230622	103500	98876860	8910	8900	8910	8890	359
550	20230622	103400	95682590	8900	8900	8900	8900	86
551	20230622	103300	94917190	8900	8900	8900	8900	0
552	20230622	103200	94917190	8900	8900	8900	8900	0
553	20230622	103100	94917190	8900	8900	8900	8900	0
554	20230622	103000	94917190	8900	8900	8900	8900	0
555	20230622	102900	94917190	8900	8900	8900	8890	241
556	20230622	102800	92772590	8900	8900	8900	8900	1
557	20230622	102700	92763690	8890	8890	8890	8890	58
558	20230622	102600	92248070	8910	8910	8910	8910	0
559	20230622	102500	92248070	8910	8910	8910	8910	0
560	20230622	102400	92248070	8910	8910	8910	8910	0
561	20230622	102300	92248070	8910	8910	8910	8910	0
562	20230622	102200	92248070	8910	8910	8910	8910	0
563	20230622	102100	92248070	8910	8910	8910	8910	0
564	20230622	102000	92248070	8910	8910	8910	8910	0
565	20230622	101900	92248070	8910	8910	8910	8910	2
566	20230622	101800	92230250	8910	8880	8910	8880	51
567	20230622	101700	91777340	8910	8910	8910	8910	0
568	20230622	101600	91777340	8910	8890	8910	8890	17
569	20230622	101500	91625990	8890	8890	8890	8890	255
570	20230622	101400	89359040	8910	8910	8910	8910	0
571	20230622	101300	89359040	8910	8910	8910	8910	16
572	20230622	101200	89216480	8910	8910	8910	8910	0
573	20230622	101100	89216480	8910	8910	8910	8910	0
574	20230622	101000	89216480	8910	8910	8910	8910	0
575	20230622	100900	89216480	8910	8900	8910	8880	102
576	20230622	100800	88309330	8910	8910	8910	8910	0
577	20230622	100700	88309330	8910	8910	8910	8910	0
578	20230622	100600	88309330	8910	8890	8910	8890	62
579	20230622	100500	87757530	8910	8910	8910	8910	0
580	20230622	100400	87757530	8910	8910	8910	8910	50
581	20230622	100300	87312030	8910	8890	8910	8890	9
582	20230622	100200	87232000	8890	8890	8890	8890	20
583	20230622	100100	87054200	8890	8900	8910	8890	644
584	20230622	100000	81327090	8900	8900	8900	8900	100
585	20230622	095900	80437090	8900	8900	8900	8900	32
586	20230622	095800	80152290	8900	8900	8900	8900	0
587	20230622	095700	80152290	8900	8900	8900	8900	300
588	20230622	095600	77482290	8900	8890	8900	8890	135
589	20230622	095500	76282130	8890	8890	8890	8890	2
590	20230622	095400	76264350	8870	8890	8890	8870	150
591	20230622	095300	74932630	8900	8900	8900	8900	0
592	20230622	095200	74932630	8900	8900	8900	8890	306
593	20230622	095100	72209270	8890	8890	8890	8890	112
594	20230622	095000	71213590	8890	8880	8890	8880	3
595	20230622	094900	71186940	8890	8880	8890	8870	28
596	20230622	094800	70938490	8880	8880	8880	8880	42
597	20230622	094700	70565530	8890	8890	8890	8890	0
598	20230622	094600	70565530	8890	8890	8890	8890	0
599	20230622	094500	70565530	8890	8890	8890	8890	0
600	20230622	094400	70565530	8890	8890	8890	8890	0
601	20230622	094300	70565530	8890	8890	8890	8890	70
602	20230622	094200	69943230	8900	8900	8900	8900	0
603	20230622	094100	69943230	8900	8900	8900	8900	0
604	20230622	094000	69943230	8900	8900	8900	8900	0
605	20230622	093900	69943230	8900	8900	8900	8900	10
606	20230622	093800	69854230	8900	8900	8900	8900	25
607	20230622	093700	69631730	8900	8900	8900	8900	0
608	20230622	093600	69631730	8900	8900	8900	8900	1
609	20230622	093500	69622830	8850	8870	8900	8850	1174
610	20230622	093400	59224980	8890	8890	8890	8890	9
611	20230622	093300	59144970	8890	8890	8890	8890	48
612	20230622	093200	58718250	8900	8890	8900	8890	43
613	20230622	093100	58335970	8890	8870	8890	8870	102
614	20230622	093000	57431210	8860	8880	8880	8860	300
615	20230622	092900	54771620	8890	8880	8890	8880	11
616	20230622	092800	54673840	8890	8890	8890	8890	7
617	20230622	092700	54611610	8910	8910	8910	8910	0
618	20230622	092600	54611610	8910	8910	8910	8910	0
619	20230622	092500	54611610	8910	8900	8910	8900	451
620	20230622	092400	50595900	8860	8870	8870	8860	460
621	20230622	092300	46516960	8910	8890	8910	8870	1129
622	20230622	092200	36471850	8910	8880	8910	8860	501
623	20230622	092100	32028870	8910	8910	8910	8910	82
624	20230622	092000	31298250	8910	8910	8910	8870	311
625	20230622	091900	28538020	8910	8910	8910	8910	0
626	20230622	091800	28538020	8910	8870	8910	8870	301
627	20230622	091700	25868110	8920	8860	8920	8860	106
628	20230622	091600	24922650	8860	8920	8920	8860	1009
629	20230622	091500	15969520	8940	8940	8940	8940	1
630	20230622	091400	15960580	8880	8890	8890	8880	322
631	20230622	091300	13101000	8910	8920	8920	8900	405
632	20230622	091200	9495730	8930	8930	8930	8930	0
633	20230622	091100	9495730	8930	8930	8930	8930	0
634	20230622	091000	9495730	8930	8940	8940	8930	6
635	20230622	090900	9442120	8950	8920	8950	8920	6
636	20230622	090800	9388510	8960	8960	8960	8960	55
637	20230622	090700	8895710	8970	8970	8970	8970	0
638	20230622	090600	8895710	8970	8970	8970	8970	0
639	20230622	090500	8895710	8970	8970	8970	8970	0
640	20230622	090400	8895710	8970	8950	8970	8950	106
641	20230622	090300	7945190	8970	8970	8970	8970	0
642	20230622	090200	7945190	8970	8900	8970	8900	251
643	20230622	090100	5697380	8900	8960	8960	8900	344
644	20230622	090000	2635540	8920	8970	8970	8920	284