KissMeData/015750/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	201000	9689378250	9130	9130	9130	9130	38105
3	20230623	200900	9689378250	9130	9130	9130	9130	0
4	20230623	200800	9689378250	9130	9130	9130	9130	0
5	20230623	200700	9689378250	9130	9130	9130	9130	0
6	20230623	200600	9689378250	9130	9130	9130	9130	0
7	20230623	200500	9689378250	9130	9130	9130	9130	0
8	20230623	200400	9689378250	9130	9130	9130	9130	0
9	20230623	200300	9689378250	9130	9130	9130	9130	0
10	20230623	200200	9689378250	9130	9130	9130	9130	0
11	20230623	200100	9689378250	9130	9130	9130	9130	0
12	20230623	200000	9689378250	9130	9130	9130	9130	0
13	20230623	195900	9689378250	9130	9130	9130	9130	0
14	20230623	195800	9689378250	9130	9130	9130	9130	0
15	20230623	195700	9689378250	9130	9130	9130	9130	0
16	20230623	195600	9689378250	9130	9130	9130	9130	0
17	20230623	195500	9689378250	9130	9130	9130	9130	0
18	20230623	195400	9689378250	9130	9130	9130	9130	0
19	20230623	195300	9689378250	9130	9130	9130	9130	0
20	20230623	195200	9689378250	9130	9130	9130	9130	0
21	20230623	195100	9689378250	9130	9130	9130	9130	0
22	20230623	195000	9689378250	9130	9130	9130	9130	0
23	20230623	194900	9689378250	9130	9130	9130	9130	0
24	20230623	194800	9689378250	9130	9130	9130	9130	0
25	20230623	194700	9689378250	9130	9130	9130	9130	0
26	20230623	194600	9689378250	9130	9130	9130	9130	0
27	20230623	194500	9689378250	9130	9130	9130	9130	0
28	20230623	194400	9689378250	9130	9130	9130	9130	0
29	20230623	194300	9689378250	9130	9130	9130	9130	0
30	20230623	194200	9689378250	9130	9130	9130	9130	0
31	20230623	194100	9689378250	9130	9130	9130	9130	0
32	20230623	194000	9689378250	9130	9130	9130	9130	38105
33	20230623	193900	9689378250	9130	9130	9130	9130	0
34	20230623	193800	9689378250	9130	9130	9130	9130	0
35	20230623	193700	9689378250	9130	9130	9130	9130	0
36	20230623	193600	9689378250	9130	9130	9130	9130	0
37	20230623	193500	9689378250	9130	9130	9130	9130	0
38	20230623	193400	9689378250	9130	9130	9130	9130	0
39	20230623	193300	9689378250	9130	9130	9130	9130	0
40	20230623	193200	9689378250	9130	9130	9130	9130	0
41	20230623	193100	9689378250	9130	9130	9130	9130	0
42	20230623	193000	9689378250	9130	9130	9130	9130	0
43	20230623	192900	9689378250	9130	9130	9130	9130	0
44	20230623	192800	9689378250	9130	9130	9130	9130	0
45	20230623	192700	9689378250	9130	9130	9130	9130	0
46	20230623	192600	9689378250	9130	9130	9130	9130	0
47	20230623	192500	9689378250	9130	9130	9130	9130	0
48	20230623	192400	9689378250	9130	9130	9130	9130	0
49	20230623	192300	9689378250	9130	9130	9130	9130	0
50	20230623	192200	9689378250	9130	9130	9130	9130	0
51	20230623	192100	9689378250	9130	9130	9130	9130	0
52	20230623	192000	9689378250	9130	9130	9130	9130	0
53	20230623	191900	9689378250	9130	9130	9130	9130	0
54	20230623	191800	9689378250	9130	9130	9130	9130	0
55	20230623	191700	9689378250	9130	9130	9130	9130	0
56	20230623	191600	9689378250	9130	9130	9130	9130	0
57	20230623	191500	9689378250	9130	9130	9130	9130	0
58	20230623	191400	9689378250	9130	9130	9130	9130	0
59	20230623	191300	9689378250	9130	9130	9130	9130	0
60	20230623	191200	9689378250	9130	9130	9130	9130	0
61	20230623	191100	9689378250	9130	9130	9130	9130	0
62	20230623	191000	9689378250	9130	9130	9130	9130	38105
63	20230623	190900	9689378250	9130	9130	9130	9130	0
64	20230623	190800	9689378250	9130	9130	9130	9130	0
65	20230623	190700	9689378250	9130	9130	9130	9130	0
66	20230623	190600	9689378250	9130	9130	9130	9130	0
67	20230623	190500	9689378250	9130	9130	9130	9130	0
68	20230623	190400	9689378250	9130	9130	9130	9130	0
69	20230623	190300	9689378250	9130	9130	9130	9130	0
70	20230623	190200	9689378250	9130	9130	9130	9130	0
71	20230623	190100	9689378250	9130	9130	9130	9130	0
72	20230623	190000	9689378250	9130	9130	9130	9130	0
73	20230623	185900	9689378250	9130	9130	9130	9130	0
74	20230623	185800	9689378250	9130	9130	9130	9130	0
75	20230623	185700	9689378250	9130	9130	9130	9130	0
76	20230623	185600	9689378250	9130	9130	9130	9130	0
77	20230623	185500	9689378250	9130	9130	9130	9130	0
78	20230623	185400	9689378250	9130	9130	9130	9130	0
79	20230623	185300	9689378250	9130	9130	9130	9130	0
80	20230623	185200	9689378250	9130	9130	9130	9130	0
81	20230623	185100	9689378250	9130	9130	9130	9130	0
82	20230623	185000	9689378250	9130	9130	9130	9130	0
83	20230623	184900	9689378250	9130	9130	9130	9130	0
84	20230623	184800	9689378250	9130	9130	9130	9130	0
85	20230623	184700	9689378250	9130	9130	9130	9130	0
86	20230623	184600	9689378250	9130	9130	9130	9130	0
87	20230623	184500	9689378250	9130	9130	9130	9130	0
88	20230623	184400	9689378250	9130	9130	9130	9130	0
89	20230623	184300	9689378250	9130	9130	9130	9130	0
90	20230623	184200	9689378250	9130	9130	9130	9130	0
91	20230623	184100	9689378250	9130	9130	9130	9130	0
92	20230623	184000	9689378250	9130	9130	9130	9130	38105
93	20230623	183900	9689378250	9130	9130	9130	9130	0
94	20230623	183800	9689378250	9130	9130	9130	9130	0
95	20230623	183700	9689378250	9130	9130	9130	9130	0
96	20230623	183600	9689378250	9130	9130	9130	9130	0
97	20230623	183500	9689378250	9130	9130	9130	9130	0
98	20230623	183400	9689378250	9130	9130	9130	9130	0
99	20230623	183300	9689378250	9130	9130	9130	9130	0
100	20230623	183200	9689378250	9130	9130	9130	9130	0
101	20230623	183100	9689378250	9130	9130	9130	9130	0
102	20230623	183000	9689378250	9130	9130	9130	9130	0
103	20230623	182900	9689378250	9130	9130	9130	9130	0
104	20230623	182800	9689378250	9130	9130	9130	9130	0
105	20230623	182700	9689378250	9130	9130	9130	9130	0
106	20230623	182600	9689378250	9130	9130	9130	9130	0
107	20230623	182500	9689378250	9130	9130	9130	9130	0
108	20230623	182400	9689378250	9130	9130	9130	9130	0
109	20230623	182300	9689378250	9130	9130	9130	9130	0
110	20230623	182200	9689378250	9130	9130	9130	9130	0
111	20230623	182100	9689378250	9130	9130	9130	9130	0
112	20230623	182000	9689378250	9130	9130	9130	9130	0
113	20230623	181900	9689378250	9130	9130	9130	9130	0
114	20230623	181800	9689378250	9130	9130	9130	9130	0
115	20230623	181700	9689378250	9130	9130	9130	9130	0
116	20230623	181600	9689378250	9130	9130	9130	9130	0
117	20230623	181500	9689378250	9130	9130	9130	9130	0
118	20230623	181400	9689378250	9130	9130	9130	9130	0
119	20230623	181300	9689378250	9130	9130	9130	9130	0
120	20230623	181200	9689378250	9130	9130	9130	9130	0
121	20230623	181100	9689378250	9130	9130	9130	9130	0
122	20230623	181000	9689378250	9130	9130	9130	9130	38105
123	20230623	180900	9689378250	9130	9130	9130	9130	0
124	20230623	180800	9689378250	9130	9130	9130	9130	0
125	20230623	180700	9689378250	9130	9130	9130	9130	0
126	20230623	180600	9689378250	9130	9130	9130	9130	0
127	20230623	180500	9689378250	9130	9130	9130	9130	0
128	20230623	180400	9689378250	9130	9130	9130	9130	0
129	20230623	180300	9689378250	9130	9130	9130	9130	0
130	20230623	180200	9689378250	9130	9130	9130	9130	0
131	20230623	180100	9689378250	9130	9130	9130	9130	0
132	20230623	180000	9689378250	9130	9130	9130	9130	0
133	20230623	175900	9689378250	9130	9130	9130	9130	0
134	20230623	175800	9689378250	9130	9130	9130	9130	0
135	20230623	175700	9689378250	9130	9130	9130	9130	0
136	20230623	175600	9689378250	9130	9130	9130	9130	0
137	20230623	175500	9689378250	9130	9130	9130	9130	0
138	20230623	175400	9689378250	9130	9130	9130	9130	0
139	20230623	175300	9689378250	9130	9130	9130	9130	0
140	20230623	175200	9689378250	9130	9130	9130	9130	0
141	20230623	175100	9689378250	9130	9130	9130	9130	0
142	20230623	175000	9689378250	9130	9130	9130	9130	0
143	20230623	174900	9689378250	9130	9130	9130	9130	0
144	20230623	174800	9689378250	9130	9130	9130	9130	0
145	20230623	174700	9689378250	9130	9130	9130	9130	0
146	20230623	174600	9689378250	9130	9130	9130	9130	0
147	20230623	174500	9689378250	9130	9130	9130	9130	0
148	20230623	174400	9689378250	9130	9130	9130	9130	0
149	20230623	174300	9689378250	9130	9130	9130	9130	0
150	20230623	174200	9689378250	9130	9130	9130	9130	0
151	20230623	174100	9689378250	9130	9130	9130	9130	0
152	20230623	174000	9689378250	9130	9130	9130	9130	38105
153	20230623	173900	9689378250	9130	9130	9130	9130	0
154	20230623	173800	9689378250	9130	9130	9130	9130	0
155	20230623	173700	9689378250	9130	9130	9130	9130	0
156	20230623	173600	9689378250	9130	9130	9130	9130	0
157	20230623	173500	9689378250	9130	9130	9130	9130	0
158	20230623	173400	9689378250	9130	9130	9130	9130	0
159	20230623	173300	9689378250	9130	9130	9130	9130	0
160	20230623	173200	9689378250	9130	9130	9130	9130	0
161	20230623	173100	9689378250	9130	9130	9130	9130	0
162	20230623	173000	9689378250	9130	9130	9130	9130	0
163	20230623	172900	9689378250	9130	9130	9130	9130	0
164	20230623	172800	9689378250	9130	9130	9130	9130	0
165	20230623	172700	9689378250	9130	9130	9130	9130	0
166	20230623	172600	9689378250	9130	9130	9130	9130	0
167	20230623	172500	9689378250	9130	9130	9130	9130	0
168	20230623	172400	9689378250	9130	9130	9130	9130	0
169	20230623	172300	9689378250	9130	9130	9130	9130	0
170	20230623	172200	9689378250	9130	9130	9130	9130	0
171	20230623	172100	9689378250	9130	9130	9130	9130	0
172	20230623	172000	9689378250	9130	9130	9130	9130	0
173	20230623	171900	9689378250	9130	9130	9130	9130	0
174	20230623	171800	9689378250	9130	9130	9130	9130	0
175	20230623	171700	9689378250	9130	9130	9130	9130	0
176	20230623	171600	9689378250	9130	9130	9130	9130	0
177	20230623	171500	9689378250	9130	9130	9130	9130	0
178	20230623	171400	9689378250	9130	9130	9130	9130	0
179	20230623	171300	9689378250	9130	9130	9130	9130	0
180	20230623	171200	9689378250	9130	9130	9130	9130	0
181	20230623	171100	9689378250	9130	9130	9130	9130	0
182	20230623	171000	9689378250	9130	9130	9130	9130	38105
183	20230623	170900	9689378250	9130	9130	9130	9130	0
184	20230623	170800	9689378250	9130	9130	9130	9130	0
185	20230623	170700	9689378250	9130	9130	9130	9130	0
186	20230623	170600	9689378250	9130	9130	9130	9130	0
187	20230623	170500	9689378250	9130	9130	9130	9130	0
188	20230623	170400	9689378250	9130	9130	9130	9130	0
189	20230623	170300	9689378250	9130	9130	9130	9130	0
190	20230623	170200	9689378250	9130	9130	9130	9130	0
191	20230623	170100	9689378250	9130	9130	9130	9130	0
192	20230623	170000	9689378250	9130	9130	9130	9130	0
193	20230623	165900	9689378250	9130	9130	9130	9130	0
194	20230623	165800	9689378250	9130	9130	9130	9130	0
195	20230623	165700	9689378250	9130	9130	9130	9130	0
196	20230623	165600	9689378250	9130	9130	9130	9130	0
197	20230623	165500	9689378250	9130	9130	9130	9130	0
198	20230623	165400	9689378250	9130	9130	9130	9130	0
199	20230623	165300	9689378250	9130	9130	9130	9130	0
200	20230623	165200	9689378250	9130	9130	9130	9130	0
201	20230623	165100	9689378250	9130	9130	9130	9130	0
202	20230623	165000	9689378250	9130	9130	9130	9130	0
203	20230623	164900	9689378250	9130	9130	9130	9130	0
204	20230623	164800	9689378250	9130	9130	9130	9130	0
205	20230623	164700	9689378250	9130	9130	9130	9130	0
206	20230623	164600	9689378250	9130	9130	9130	9130	0
207	20230623	164500	9689378250	9130	9130	9130	9130	0
208	20230623	164400	9689378250	9130	9130	9130	9130	0
209	20230623	164300	9689378250	9130	9130	9130	9130	0
210	20230623	164200	9689378250	9130	9130	9130	9130	0
211	20230623	164100	9689378250	9130	9130	9130	9130	0
212	20230623	164000	9689378250	9130	9130	9130	9130	38105
213	20230623	163900	9689378250	9130	9130	9130	9130	0
214	20230623	163800	9689378250	9130	9130	9130	9130	0
215	20230623	163700	9689378250	9130	9130	9130	9130	0
216	20230623	163600	9689378250	9130	9130	9130	9130	0
217	20230623	163500	9689378250	9130	9130	9130	9130	0
218	20230623	163400	9689378250	9130	9130	9130	9130	0
219	20230623	163300	9689378250	9130	9130	9130	9130	0
220	20230623	163200	9689378250	9130	9130	9130	9130	0
221	20230623	163100	9689378250	9130	9130	9130	9130	0
222	20230623	163000	9689378250	9130	9130	9130	9130	0
223	20230623	162900	9689378250	9130	9130	9130	9130	0
224	20230623	162800	9689378250	9130	9130	9130	9130	0
225	20230623	162700	9689378250	9130	9130	9130	9130	0
226	20230623	162600	9689378250	9130	9130	9130	9130	0
227	20230623	162500	9689378250	9130	9130	9130	9130	0
228	20230623	162400	9689378250	9130	9130	9130	9130	0
229	20230623	162300	9689378250	9130	9130	9130	9130	0
230	20230623	162200	9689378250	9130	9130	9130	9130	0
231	20230623	162100	9689378250	9130	9130	9130	9130	0
232	20230623	162000	9689378250	9130	9130	9130	9130	0
233	20230623	161900	9689378250	9130	9130	9130	9130	0
234	20230623	161800	9689378250	9130	9130	9130	9130	0
235	20230623	161700	9689378250	9130	9130	9130	9130	0
236	20230623	161600	9689378250	9130	9130	9130	9130	0
237	20230623	161500	9689378250	9130	9130	9130	9130	0
238	20230623	161400	9689378250	9130	9130	9130	9130	0
239	20230623	161300	9689378250	9130	9130	9130	9130	0
240	20230623	161200	9689378250	9130	9130	9130	9130	0
241	20230623	161100	9689378250	9130	9130	9130	9130	0
242	20230623	161000	9689378250	9130	9130	9130	9130	38105
243	20230623	160900	9689378250	9130	9130	9130	9130	0
244	20230623	160800	9689378250	9130	9130	9130	9130	0
245	20230623	160700	9689378250	9130	9130	9130	9130	0
246	20230623	160600	9689378250	9130	9130	9130	9130	0
247	20230623	160500	9689378250	9130	9130	9130	9130	0
248	20230623	160400	9689378250	9130	9130	9130	9130	0
249	20230623	160300	9689378250	9130	9130	9130	9130	0
250	20230623	160200	9689378250	9130	9130	9130	9130	0
251	20230623	160100	9689378250	9130	9130	9130	9130	0
252	20230623	160000	9689378250	9130	9130	9130	9130	0
253	20230623	155900	9689378250	9130	9130	9130	9130	0
254	20230623	155800	9689378250	9130	9130	9130	9130	0
255	20230623	155700	9689378250	9130	9130	9130	9130	0
256	20230623	155600	9689378250	9130	9130	9130	9130	0
257	20230623	155500	9689378250	9130	9130	9130	9130	0
258	20230623	155400	9689378250	9130	9130	9130	9130	0
259	20230623	155300	9689378250	9130	9130	9130	9130	0
260	20230623	155200	9689378250	9130	9130	9130	9130	0
261	20230623	155100	9689378250	9130	9130	9130	9130	0
262	20230623	155000	9689378250	9130	9130	9130	9130	0
263	20230623	154900	9689378250	9130	9130	9130	9130	0
264	20230623	154800	9689378250	9130	9130	9130	9130	0
265	20230623	154700	9689378250	9130	9130	9130	9130	0
266	20230623	154600	9689378250	9130	9130	9130	9130	0
267	20230623	154500	9689378250	9130	9130	9130	9130	0
268	20230623	154400	9689378250	9130	9130	9130	9130	0
269	20230623	154300	9689378250	9130	9130	9130	9130	0
270	20230623	154200	9689378250	9130	9130	9130	9130	0
271	20230623	154100	9689378250	9130	9130	9130	9130	0
272	20230623	154000	9689378250	9130	9130	9130	9130	38105
273	20230623	153900	9689378250	9130	9130	9130	9130	0
274	20230623	153800	9689378250	9130	9130	9130	9130	0
275	20230623	153700	9689378250	9130	9130	9130	9130	0
276	20230623	153600	9689378250	9130	9130	9130	9130	0
277	20230623	153500	9689378250	9130	9130	9130	9130	0
278	20230623	153400	9689378250	9130	9130	9130	9130	0
279	20230623	153300	9689378250	9130	9130	9130	9130	0
280	20230623	153200	9689378250	9130	9130	9130	9130	0
281	20230623	153100	9689378250	9130	9130	9130	9130	0
282	20230623	153000	9689378250	9130	9130	9130	9130	38105
283	20230623	152900	9341479600	9100	9100	9100	9100	0
284	20230623	152800	9341479600	9100	9100	9100	9100	0
285	20230623	152700	9341479600	9100	9100	9100	9100	0
286	20230623	152600	9341479600	9100	9100	9100	9100	0
287	20230623	152500	9341479600	9100	9100	9100	9100	0
288	20230623	152400	9341479600	9100	9100	9100	9100	0
289	20230623	152300	9341479600	9100	9100	9100	9100	0
290	20230623	152200	9341479600	9100	9100	9100	9100	0
291	20230623	152100	9341479600	9100	9100	9100	9100	0
292	20230623	152000	9341479600	9100	9100	9100	9100	0
293	20230623	151900	9341479600	9100	9100	9100	9090	13619
294	20230623	151800	9217669410	9100	9110	9110	9100	3248
295	20230623	151700	9188109340	9110	9110	9110	9100	3885
296	20230623	151600	9152752210	9110	9110	9110	9100	2278
297	20230623	151500	9132011050	9100	9100	9110	9100	1856
298	20230623	151400	9115119070	9110	9110	9110	9100	2743
299	20230623	151300	9090144190	9100	9100	9110	9090	13959
300	20230623	151200	8963016930	9100	9100	9100	9090	1648
301	20230623	151100	8948021780	9100	9100	9100	9100	459
302	20230623	151000	8943844880	9100	9100	9100	9090	2710
303	20230623	150900	8919184390	9110	9100	9110	9090	846
304	20230623	150800	8911486640	9100	9100	9100	9090	3146
305	20230623	150700	8882869520	9100	9100	9110	9100	4049
306	20230623	150600	8846019980	9110	9110	9110	9100	961
307	20230623	150500	8837274520	9110	9110	9110	9100	4391
308	20230623	150400	8797312660	9100	9110	9110	9100	973
309	20230623	150300	8788455930	9110	9100	9110	9100	705
310	20230623	150200	8782038040	9110	9110	9110	9100	5750
311	20230623	150100	8729656650	9110	9110	9110	9100	656
312	20230623	150000	8723684720	9110	9110	9110	9100	2081
313	20230623	145900	8704742940	9100	9100	9110	9100	729
314	20230623	145800	8698107710	9100	9110	9110	9100	602
315	20230623	145700	8692625010	9100	9100	9110	9100	546
316	20230623	145600	8687654980	9110	9110	9110	9100	1447
317	20230623	145500	8674484580	9110	9110	9110	9100	1647
318	20230623	145400	8659495570	9110	9100	9110	9100	849
319	20230623	145300	8651765140	9110	9110	9110	9100	1517
320	20230623	145200	8637955550	9110	9110	9110	9100	230
321	20230623	145100	8635861140	9110	9120	9120	9110	2415
322	20230623	145000	8613860440	9120	9120	9120	9110	1423
323	20230623	144900	8600894300	9110	9120	9120	9110	1691
324	20230623	144800	8585477860	9120	9110	9120	9110	175
325	20230623	144700	8583882210	9120	9120	9120	9110	871
326	20230623	144600	8575946030	9110	9130	9130	9110	1195
327	20230623	144500	8565047830	9120	9130	9130	9120	699
328	20230623	144400	8558668100	9130	9120	9130	9120	1215
329	20230623	144300	8547587050	9120	9120	9120	9110	203
330	20230623	144200	8545735840	9120	9100	9120	9090	13430
331	20230623	144100	8423523110	9100	9100	9100	9090	947
332	20230623	144000	8414905770	9100	9100	9100	9090	806
333	20230623	143900	8407575020	9100	9100	9100	9090	1127
334	20230623	143800	8397323930	9100	9090	9100	9090	1325
335	20230623	143700	8385270080	9100	9100	9100	9090	356
336	20230623	143600	8382032630	9100	9100	9100	9090	968
337	20230623	143500	8373224630	9100	9120	9120	9090	13533
338	20230623	143400	8250046790	9120	9120	9130	9110	1901
339	20230623	143300	8232708530	9120	9120	9120	9110	456
340	20230623	143200	8228550810	9120	9120	9120	9110	647
341	20230623	143100	8222652690	9110	9120	9120	9110	190
342	20230623	143000	8220920390	9110	9120	9120	9110	376
343	20230623	142900	8217492710	9120	9110	9120	9110	580
344	20230623	142800	8212203220	9120	9120	9120	9110	455
345	20230623	142700	8208055620	9120	9120	9120	9110	371
346	20230623	142600	8204673700	9120	9120	9120	9100	6604
347	20230623	142500	8144451240	9120	9120	9120	9110	1553
348	20230623	142400	8130293600	9120	9120	9120	9110	168
349	20230623	142300	8128761800	9120	9120	9120	9110	262
350	20230623	142200	8126373190	9120	9120	9120	9110	407
351	20230623	142100	8122662850	9110	9120	9120	9110	4389
352	20230623	142000	8082674840	9120	9110	9120	9110	409
353	20230623	141900	8078947150	9120	9110	9120	9110	144
354	20230623	141800	8077633970	9110	9120	9120	9110	1598
355	20230623	141700	8063060240	9130	9130	9130	9120	339
356	20230623	141600	8059967170	9130	9130	9130	9120	5028
357	20230623	141500	8014108130	9120	9130	9130	9120	351
358	20230623	141400	8010903510	9130	9130	9130	9130	142
359	20230623	141300	8009607050	9130	9130	9130	9120	229
360	20230623	141200	8007516580	9130	9130	9130	9130	139
361	20230623	141100	8006247510	9130	9140	9140	9120	1785
362	20230623	141000	7989962460	9140	9130	9140	9130	784
363	20230623	140900	7982803260	9140	9140	9140	9130	164
364	20230623	140800	7981304350	9140	9140	9140	9130	2832
365	20230623	140700	7955446820	9140	9140	9140	9130	185
366	20230623	140600	7953756420	9130	9140	9140	9130	458
367	20230623	140500	7949571810	9140	9140	9140	9140	544
368	20230623	140400	7944599650	9140	9140	9140	9130	183
369	20230623	140300	7942927530	9140	9120	9140	9120	2428
370	20230623	140200	7920760630	9130	9120	9130	9120	1599
371	20230623	140100	7906172270	9120	9130	9130	9120	1323
372	20230623	140000	7894095530	9130	9130	9130	9120	1364
373	20230623	135900	7881650650	9130	9130	9130	9120	1086
374	20230623	135800	7871736470	9130	9120	9130	9120	331
375	20230623	135700	7868716450	9130	9120	9130	9120	1117
376	20230623	135600	7858529390	9120	9130	9130	9110	1512
377	20230623	135500	7844739040	9140	9130	9140	9130	291
378	20230623	135400	7842080900	9140	9140	9140	9130	448
379	20230623	135300	7837988020	9140	9130	9140	9130	242
380	20230623	135200	7835776770	9140	9140	9150	9130	409
381	20230623	135100	7832038700	9130	9140	9150	9130	2835
382	20230623	135000	7806124840	9140	9140	9140	9140	338
383	20230623	134900	7803035520	9140	9120	9140	9120	1498
384	20230623	134800	7789356600	9130	9120	9130	9120	575
385	20230623	134700	7784112070	9130	9130	9130	9130	30
386	20230623	134600	7783838170	9130	9140	9140	9130	228
387	20230623	134500	7781756010	9140	9110	9140	9110	1793
388	20230623	134400	7765386870	9120	9120	9120	9110	1319
389	20230623	134300	7753365400	9120	9100	9120	9100	3309
390	20230623	134200	7723220030	9110	9110	9110	9110	15
391	20230623	134100	7723083380	9110	9110	9110	9100	210
392	20230623	134000	7721171950	9110	9120	9120	9100	5063
393	20230623	133900	7675084050	9120	9120	9120	9120	22
394	20230623	133800	7674883410	9120	9110	9120	9110	339
395	20230623	133700	7671794990	9120	9110	9120	9110	637
396	20230623	133600	7665990840	9120	9100	9120	9100	1498
397	20230623	133500	7652345510	9110	9110	9110	9100	5666
398	20230623	133400	7600759260	9120	9120	9120	9110	620
399	20230623	133300	7595110790	9110	9120	9130	9110	1910
400	20230623	133200	7577702160	9130	9130	9130	9120	2641
401	20230623	133100	7553616200	9130	9140	9140	9120	348
402	20230623	133000	7550441100	9140	9130	9140	9120	204
403	20230623	132900	7548579390	9140	9130	9140	9120	103
404	20230623	132800	7547639530	9130	9140	9150	9120	4606
405	20230623	132700	7505607250	9140	9140	9150	9140	2196
406	20230623	132600	7485535760	9150	9140	9150	9140	1050
407	20230623	132500	7475938750	9140	9150	9150	9140	201
408	20230623	132400	7474101480	9150	9140	9190	9130	13571
409	20230623	132300	7349571100	9140	9130	9140	9130	2581
410	20230623	132200	7325981470	9130	9120	9140	9110	776
411	20230623	132100	7318900630	9110	9120	9130	9100	2058
412	20230623	132000	7300141130	9130	9150	9150	9120	2903
413	20230623	131900	7273614560	9150	9160	9160	9150	294
414	20230623	131800	7270924240	9150	9150	9160	9150	103
415	20230623	131700	7269981280	9150	9160	9160	9150	262
416	20230623	131600	7267582080	9150	9160	9160	9150	649
417	20230623	131500	7261637870	9150	9150	9160	9150	72
418	20230623	131400	7260978570	9150	9150	9150	9150	16
419	20230623	131300	7260832170	9150	9160	9160	9150	915
420	20230623	131200	7252458290	9150	9150	9170	9150	1248
421	20230623	131100	7241026070	9140	9150	9160	9140	3282
422	20230623	131000	7210994960	9140	9130	9140	9130	2891
423	20230623	130900	7184581210	9140	9160	9160	9110	7568
424	20230623	130800	7115484810	9160	9160	9160	9160	9
425	20230623	130700	7115402370	9160	9160	9160	9150	425
426	20230623	130600	7111513200	9150	9150	9150	9150	154
427	20230623	130500	7110104100	9160	9150	9160	9150	827
428	20230623	130400	7102534600	9150	9160	9160	9150	1776
429	20230623	130300	7086266850	9170	9170	9170	9160	905
430	20230623	130200	7077971460	9170	9170	9180	9170	3780
431	20230623	130100	7043308850	9180	9180	9180	9180	1491
432	20230623	130000	7029621470	9180	9180	9180	9180	715
433	20230623	125900	7023057770	9180	9180	9190	9180	193
434	20230623	125800	7021286010	9180	9180	9180	9180	740
435	20230623	125700	7014492810	9170	9180	9180	9170	775
436	20230623	125600	7007382230	9180	9180	9180	9180	2109
437	20230623	125500	6988021610	9180	9190	9190	9180	2774
438	20230623	125400	6962534870	9200	9190	9200	9190	49
439	20230623	125300	6962084160	9190	9190	9200	9180	2138
440	20230623	125200	6942436910	9190	9190	9190	9190	0
441	20230623	125100	6942436910	9190	9190	9200	9180	523
442	20230623	125000	6937630050	9190	9190	9190	9180	261
443	20230623	124900	6935231520	9190	9190	9190	9180	34
444	20230623	124800	6934919070	9180	9180	9180	9180	145
445	20230623	124700	6933587970	9180	9180	9180	9180	253
446	20230623	124600	6931265430	9190	9190	9190	9180	2280
447	20230623	124500	6910316730	9180	9180	9190	9180	455
448	20230623	124400	6906138400	9180	9180	9180	9180	520
449	20230623	124300	6901364800	9190	9190	9190	9180	195
450	20230623	124200	6899573720	9180	9180	9190	9180	546
451	20230623	124100	6894557100	9190	9190	9190	9190	33
452	20230623	124000	6894253830	9180	9180	9180	9180	5
453	20230623	123900	6894207930	9190	9180	9190	9180	2003
454	20230623	123800	6875820360	9180	9180	9190	9180	66
455	20230623	123700	6875214470	9180	9190	9190	9180	105
456	20230623	123600	6874249560	9180	9180	9190	9180	172
457	20230623	123500	6872670230	9190	9190	9190	9190	2
458	20230623	123400	6872651850	9190	9190	9190	9190	77
459	20230623	123300	6871944220	9190	9200	9200	9190	164
460	20230623	123200	6870436950	9190	9190	9190	9190	431
461	20230623	123100	6866476060	9190	9190	9190	9190	790
462	20230623	123000	6859215960	9190	9190	9190	9190	1164
463	20230623	122900	6848518800	9190	9200	9200	9190	42
464	20230623	122800	6848132810	9200	9200	9200	9200	728
465	20230623	122700	6841435210	9200	9190	9200	9190	536
466	20230623	122600	6836506070	9190	9190	9190	9190	101
467	20230623	122500	6835577880	9190	9190	9190	9190	142
468	20230623	122400	6834272900	9190	9190	9200	9190	1428
469	20230623	122300	6821143650	9190	9190	9190	9190	740
470	20230623	122200	6814343050	9200	9200	9200	9200	220
471	20230623	122100	6812319050	9200	9210	9210	9200	1782
472	20230623	122000	6795924640	9200	9200	9210	9200	4828
473	20230623	121900	6751507030	9200	9200	9200	9200	131
474	20230623	121800	6750301830	9200	9210	9210	9200	2025
475	20230623	121700	6731654660	9210	9210	9220	9210	1599
476	20230623	121600	6716927760	9210	9210	9220	9210	1137
477	20230623	121500	6706455470	9210	9220	9220	9210	3631
478	20230623	121400	6673013660	9220	9210	9220	9200	1432
479	20230623	121300	6659824740	9210	9210	9210	9210	1916
480	20230623	121200	6642178380	9220	9220	9220	9220	16
481	20230623	121100	6642030860	9220	9220	9220	9210	1320
482	20230623	121000	6629871420	9220	9210	9220	9210	357
483	20230623	120900	6626581890	9210	9210	9210	9210	2376
484	20230623	120800	6604698930	9210	9200	9220	9200	4251
485	20230623	120700	6565559820	9200	9210	9210	9200	4
486	20230623	120600	6565522990	9210	9200	9210	9200	238
487	20230623	120500	6563331080	9210	9200	9210	9200	5469
488	20230623	120400	6512983250	9200	9190	9200	9190	855
489	20230623	120300	6505122250	9200	9200	9200	9200	746
490	20230623	120200	6498259050	9190	9200	9200	9190	2247
491	20230623	120100	6477586660	9200	9190	9200	9190	1150
492	20230623	120000	6467012660	9200	9190	9200	9190	2748
493	20230623	115900	6441753540	9190	9190	9190	9190	506
494	20230623	115800	6437103400	9190	9200	9200	9190	245
495	20230623	115700	6434851510	9200	9190	9200	9190	106
496	20230623	115600	6433876360	9190	9190	9200	9190	2378
497	20230623	115500	6412022480	9190	9190	9190	9190	1
498	20230623	115400	6412013290	9180	9170	9180	9170	1276
499	20230623	115300	6400300120	9170	9180	9190	9170	1181
500	20230623	115200	6389463780	9180	9180	9180	9180	1122
501	20230623	115100	6379163820	9180	9180	9190	9170	646
502	20230623	115000	6373233860	9180	9180	9180	9180	2726
503	20230623	114900	6348209180	9180	9170	9180	9170	1666
504	20230623	114800	6332916800	9180	9180	9180	9170	562
505	20230623	114700	6327757650	9180	9180	9180	9170	1022
506	20230623	114600	6318385690	9180	9190	9190	9180	366
507	20230623	114500	6315024460	9180	9180	9180	9170	2160
508	20230623	114400	6295195690	9180	9170	9180	9170	2081
509	20230623	114300	6276105210	9170	9170	9170	9170	832
510	20230623	114200	6268475770	9170	9170	9180	9170	1159
511	20230623	114100	6257847240	9170	9160	9170	9160	1986
512	20230623	114000	6239636010	9170	9170	9170	9160	135
513	20230623	113900	6238398280	9170	9150	9170	9150	5732
514	20230623	113800	6185920780	9140	9150	9150	9140	329
515	20230623	113700	6182910750	9150	9140	9150	9140	1530
516	20230623	113600	6168912250	9140	9130	9140	9130	1516
517	20230623	113500	6155056040	9130	9130	9140	9130	1326
518	20230623	113400	6142948810	9130	9130	9130	9130	165
519	20230623	113300	6141442360	9130	9130	9140	9130	455
520	20230623	113200	6137287790	9130	9120	9130	9120	1029
521	20230623	113100	6127894010	9130	9130	9130	9120	2249
522	20230623	113000	6107361140	9140	9130	9140	9130	962
523	20230623	112900	6098577660	9130	9130	9130	9120	64
524	20230623	112800	6097993480	9120	9120	9120	9120	242
525	20230623	112700	6095786440	9120	9110	9120	9110	469
526	20230623	112600	6091509230	9110	9120	9120	9110	1870
527	20230623	112500	6074458630	9120	9120	9120	9120	34
528	20230623	112400	6074148550	9120	9140	9140	9120	538
529	20230623	112300	6069236840	9130	9140	9140	9130	1118
530	20230623	112200	6059021140	9140	9140	9140	9140	489
531	20230623	112100	6054551680	9150	9140	9150	9140	186
532	20230623	112000	6052850150	9140	9140	9140	9140	1971
533	20230623	111900	6034835210	9140	9130	9140	9130	214
534	20230623	111800	6032881290	9120	9120	9130	9120	11285
535	20230623	111700	5929858970	9110	9130	9130	9110	2570
536	20230623	111600	5906400490	9130	9140	9140	9130	440
537	20230623	111500	5902379000	9140	9150	9150	9140	702
538	20230623	111400	5895961330	9150	9150	9150	9140	138
539	20230623	111300	5894698640	9150	9150	9150	9150	426
540	20230623	111200	5890800740	9150	9150	9160	9150	7434
541	20230623	111100	5822714120	9150	9120	9150	9120	7094
542	20230623	111000	5757851850	9120	9100	9120	9100	1154
543	20230623	110900	5747327840	9100	9110	9120	9100	434
544	20230623	110800	5743373710	9120	9130	9130	9120	1466
545	20230623	110700	5729994010	9130	9130	9150	9120	5457
546	20230623	110600	5680150670	9130	9110	9130	9090	5543
547	20230623	110500	5629575950	9110	9100	9110	9090	4741
548	20230623	110400	5586426310	9090	9080	9090	9070	2215
549	20230623	110300	5566315310	9080	9070	9080	9070	1734
550	20230623	110200	5550587120	9070	9060	9070	9050	773
551	20230623	110100	5543583010	9050	9040	9060	9040	15054
552	20230623	110000	5407289720	9050	9050	9060	9040	8971
553	20230623	105900	5326141280	9050	9050	9060	9050	6534
554	20230623	105800	5267001650	9050	9060	9060	9050	8363
555	20230623	105700	5191311180	9060	9070	9080	9050	8293
556	20230623	105600	5116174040	9070	9080	9080	9070	2899
557	20230623	105500	5089866670	9070	9070	9080	9070	1790
558	20230623	105400	5073624970	9080	9100	9100	9060	8764
559	20230623	105300	4994121610	9100	9090	9100	9090	2345
560	20230623	105200	4972802230	9090	9100	9100	9090	1185
561	20230623	105100	4962029580	9080	9100	9100	9070	6355
562	20230623	105000	4904343430	9100	9080	9110	9080	3564
563	20230623	104900	4871938450	9080	9080	9090	9080	1429
564	20230623	104800	4858963100	9080	9100	9100	9080	8497
565	20230623	104700	4781762120	9090	9100	9100	9090	1140
566	20230623	104600	4771391790	9100	9100	9100	9100	590
567	20230623	104500	4766022790	9100	9100	9100	9080	6142
568	20230623	104400	4710217720	9100	9100	9100	9090	2159
569	20230623	104300	4690589650	9100	9100	9120	9100	967
570	20230623	104200	4681787790	9100	9110	9110	9090	6998
571	20230623	104100	4618132830	9120	9100	9120	9100	1450
572	20230623	104000	4604924920	9100	9110	9110	9100	12876
573	20230623	103900	4487743260	9110	9120	9120	9100	6073
574	20230623	103800	4432440690	9120	9120	9120	9110	255
575	20230623	103700	4430115560	9110	9120	9130	9110	777
576	20230623	103600	4423029290	9110	9120	9120	9100	8253
577	20230623	103500	4347879320	9130	9120	9130	9110	853
578	20230623	103400	4340105550	9110	9120	9130	9110	1448
579	20230623	103300	4326900690	9120	9140	9140	9100	6226
580	20230623	103200	4270168990	9140	9130	9150	9130	1680
581	20230623	103100	4254821020	9130	9130	9140	9120	1474
582	20230623	103000	4241367670	9140	9140	9150	9100	6870
583	20230623	102900	4178739450	9150	9150	9150	9140	628
584	20230623	102800	4172993270	9150	9140	9150	9140	160
585	20230623	102700	4171530580	9140	9150	9150	9110	10083
586	20230623	102600	4079444550	9130	9140	9150	9130	1305
587	20230623	102500	4067521530	9140	9120	9140	9120	1919
588	20230623	102400	4050014730	9140	9140	9150	9110	7945
589	20230623	102300	3977560140	9140	9140	9140	9130	1628
590	20230623	102200	3962681030	9130	9130	9140	9130	1045
591	20230623	102100	3953139650	9130	9130	9130	9110	5645
592	20230623	102000	3901673780	9130	9130	9130	9130	53
593	20230623	101900	3901189890	9130	9130	9150	9120	4310
594	20230623	101800	3861812110	9130	9140	9140	9110	7082
595	20230623	101700	3797212890	9140	9140	9140	9140	1666
596	20230623	101600	3781985650	9140	9160	9160	9140	242
597	20230623	101500	3779771160	9160	9160	9160	9130	5461
598	20230623	101400	3729868460	9150	9140	9170	9130	10109
599	20230623	101300	3637392710	9140	9140	9140	9130	1991
600	20230623	101200	3619197780	9140	9140	9150	9100	26288
601	20230623	101100	3379528020	9150	9140	9150	9140	213
602	20230623	101000	3377580070	9140	9120	9140	9120	12160
603	20230623	100900	3266578870	9120	9140	9140	9120	6052
604	20230623	100800	3211325490	9140	9140	9140	9140	1254
605	20230623	100700	3199863930	9130	9130	9140	9130	2328
606	20230623	100600	3178608680	9140	9140	9150	9120	6413
607	20230623	100500	3120077620	9150	9130	9150	9120	3684
608	20230623	100400	3086400730	9130	9130	9130	9120	728
609	20230623	100300	3079754220	9130	9140	9150	9120	6701
610	20230623	100200	3018603280	9140	9140	9150	9130	2545
611	20230623	100100	2995364050	9150	9140	9150	9130	982
612	20230623	100000	2986388670	9130	9140	9150	9130	6442
613	20230623	095900	2927540990	9140	9140	9150	9130	4024
614	20230623	095800	2890754910	9140	9140	9140	9130	4685
615	20230623	095700	2847941740	9140	9160	9160	9140	8433
616	20230623	095600	2770829170	9160	9160	9160	9150	1200
617	20230623	095500	2759837460	9160	9150	9160	9150	1430
618	20230623	095400	2746750960	9150	9180	9180	9150	9314
619	20230623	095300	2661482650	9180	9180	9180	9170	2238
620	20230623	095200	2640941480	9180	9180	9190	9180	1100
621	20230623	095100	2630839760	9180	9180	9200	9150	9450
622	20230623	095000	2544163010	9180	9170	9200	9170	7363
623	20230623	094900	2476504470	9160	9170	9190	9160	195
624	20230623	094800	2474715770	9170	9190	9190	9160	5691
625	20230623	094700	2422556570	9190	9170	9190	9160	12305
626	20230623	094600	2309642760	9170	9160	9170	9160	2361
627	20230623	094500	2287993470	9150	9170	9170	9150	6470
628	20230623	094400	2228735750	9170	9180	9190	9170	1360
629	20230623	094300	2216245850	9180	9160	9180	9150	5892
630	20230623	094200	2162259420	9160	9160	9170	9150	2619
631	20230623	094100	2138272920	9160	9160	9170	9150	1854
632	20230623	094000	2121290300	9150	9170	9170	9150	3190
633	20230623	093900	2092078360	9160	9160	9170	9160	1570
634	20230623	093800	2077696770	9170	9180	9190	9160	5741
635	20230623	093700	2025053560	9180	9180	9190	9180	2257
636	20230623	093600	2004325050	9180	9180	9190	9180	277
637	20230623	093500	2001781940	9180	9200	9210	9180	9062
638	20230623	093400	1918523140	9210	9210	9210	9200	416
639	20230623	093300	1914695070	9210	9210	9210	9200	1180
640	20230623	093200	1903833190	9210	9200	9220	9200	3677
641	20230623	093100	1869967890	9200	9200	9210	9200	1520
642	20230623	093000	1855979750	9190	9190	9200	9190	2271
643	20230623	092900	1835097600	9190	9200	9200	9190	1513
644	20230623	092800	1821182550	9200	9220	9220	9200	5514
645	20230623	092700	1770421100	9220	9250	9250	9200	12279
646	20230623	092600	1657213120	9250	9230	9250	9230	3476
647	20230623	092500	1625110610	9230	9230	9240	9220	2550
648	20230623	092400	1601574010	9230	9210	9230	9210	3456
649	20230623	092300	1569728640	9220	9230	9230	9210	2732
650	20230623	092200	1544552730	9230	9220	9230	9210	2767
651	20230623	092100	1519035410	9210	9210	9220	9210	3038
652	20230623	092000	1491036280	9210	9210	9220	9210	1349
653	20230623	091900	1478610780	9220	9240	9250	9220	6665
654	20230623	091800	1417108400	9240	9240	9250	9230	5373
655	20230623	091700	1367460460	9240	9190	9250	9190	10596
656	20230623	091600	1269771170	9180	9160	9200	9160	7218
657	20230623	091500	1203527320	9170	9170	9170	9160	3280
658	20230623	091400	1173469090	9170	9160	9170	9160	1791
659	20230623	091300	1157062880	9170	9170	9190	9160	2896
660	20230623	091200	1130514110	9180	9190	9190	9160	4451
661	20230623	091100	1089680260	9190	9180	9190	9180	1173
662	20230623	091000	1078911680	9190	9190	9190	9180	2332
663	20230623	090900	1057486880	9190	9190	9200	9180	3320
664	20230623	090800	1026982930	9200	9200	9200	9190	3269
665	20230623	090700	996909330	9200	9190	9210	9190	3699
666	20230623	090600	962889580	9190	9140	9190	9120	6298
667	20230623	090500	905291160	9140	9130	9140	9120	9641
668	20230623	090400	817289870	9140	9140	9140	9110	21591
669	20230623	090300	620277040	9140	9140	9150	9120	10627
670	20230623	090200	523203300	9130	9210	9220	9130	22392
671	20230623	090100	317888140	9220	9260	9260	9210	14765
672	20230623	090000	181536920	9260	9280	9280	9220	19533