KissMeData/054050/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	211100	115688740	8680	8680	8680	8680	35
3	20230623	211000	115688740	8680	8680	8680	8680	0
4	20230623	210900	115688740	8680	8680	8680	8680	0
5	20230623	210800	115688740	8680	8680	8680	8680	0
6	20230623	210700	115688740	8680	8680	8680	8680	0
7	20230623	210600	115688740	8680	8680	8680	8680	0
8	20230623	210500	115688740	8680	8680	8680	8680	0
9	20230623	210400	115688740	8680	8680	8680	8680	0
10	20230623	210300	115688740	8680	8680	8680	8680	0
11	20230623	210200	115688740	8680	8680	8680	8680	0
12	20230623	210100	115688740	8680	8680	8680	8680	0
13	20230623	210000	115688740	8680	8680	8680	8680	0
14	20230623	205900	115688740	8680	8680	8680	8680	0
15	20230623	205800	115688740	8680	8680	8680	8680	0
16	20230623	205700	115688740	8680	8680	8680	8680	0
17	20230623	205600	115688740	8680	8680	8680	8680	0
18	20230623	205500	115688740	8680	8680	8680	8680	0
19	20230623	205400	115688740	8680	8680	8680	8680	0
20	20230623	205300	115688740	8680	8680	8680	8680	0
21	20230623	205200	115688740	8680	8680	8680	8680	0
22	20230623	205100	115688740	8680	8680	8680	8680	0
23	20230623	205000	115688740	8680	8680	8680	8680	0
24	20230623	204900	115688740	8680	8680	8680	8680	0
25	20230623	204800	115688740	8680	8680	8680	8680	0
26	20230623	204700	115688740	8680	8680	8680	8680	0
27	20230623	204600	115688740	8680	8680	8680	8680	0
28	20230623	204500	115688740	8680	8680	8680	8680	0
29	20230623	204400	115688740	8680	8680	8680	8680	0
30	20230623	204300	115688740	8680	8680	8680	8680	0
31	20230623	204200	115688740	8680	8680	8680	8680	0
32	20230623	204100	115688740	8680	8680	8680	8680	35
33	20230623	204000	115688740	8680	8680	8680	8680	0
34	20230623	203900	115688740	8680	8680	8680	8680	0
35	20230623	203800	115688740	8680	8680	8680	8680	0
36	20230623	203700	115688740	8680	8680	8680	8680	0
37	20230623	203600	115688740	8680	8680	8680	8680	0
38	20230623	203500	115688740	8680	8680	8680	8680	0
39	20230623	203400	115688740	8680	8680	8680	8680	0
40	20230623	203300	115688740	8680	8680	8680	8680	0
41	20230623	203200	115688740	8680	8680	8680	8680	0
42	20230623	203100	115688740	8680	8680	8680	8680	0
43	20230623	203000	115688740	8680	8680	8680	8680	0
44	20230623	202900	115688740	8680	8680	8680	8680	0
45	20230623	202800	115688740	8680	8680	8680	8680	0
46	20230623	202700	115688740	8680	8680	8680	8680	0
47	20230623	202600	115688740	8680	8680	8680	8680	0
48	20230623	202500	115688740	8680	8680	8680	8680	0
49	20230623	202400	115688740	8680	8680	8680	8680	0
50	20230623	202300	115688740	8680	8680	8680	8680	0
51	20230623	202200	115688740	8680	8680	8680	8680	0
52	20230623	202100	115688740	8680	8680	8680	8680	0
53	20230623	202000	115688740	8680	8680	8680	8680	0
54	20230623	201900	115688740	8680	8680	8680	8680	0
55	20230623	201800	115688740	8680	8680	8680	8680	0
56	20230623	201700	115688740	8680	8680	8680	8680	0
57	20230623	201600	115688740	8680	8680	8680	8680	0
58	20230623	201500	115688740	8680	8680	8680	8680	0
59	20230623	201400	115688740	8680	8680	8680	8680	0
60	20230623	201300	115688740	8680	8680	8680	8680	0
61	20230623	201200	115688740	8680	8680	8680	8680	0
62	20230623	201100	115688740	8680	8680	8680	8680	35
63	20230623	201000	115688740	8680	8680	8680	8680	0
64	20230623	200900	115688740	8680	8680	8680	8680	0
65	20230623	200800	115688740	8680	8680	8680	8680	0
66	20230623	200700	115688740	8680	8680	8680	8680	0
67	20230623	200600	115688740	8680	8680	8680	8680	0
68	20230623	200500	115688740	8680	8680	8680	8680	0
69	20230623	200400	115688740	8680	8680	8680	8680	0
70	20230623	200300	115688740	8680	8680	8680	8680	0
71	20230623	200200	115688740	8680	8680	8680	8680	0
72	20230623	200100	115688740	8680	8680	8680	8680	0
73	20230623	200000	115688740	8680	8680	8680	8680	0
74	20230623	195900	115688740	8680	8680	8680	8680	0
75	20230623	195800	115688740	8680	8680	8680	8680	0
76	20230623	195700	115688740	8680	8680	8680	8680	0
77	20230623	195600	115688740	8680	8680	8680	8680	0
78	20230623	195500	115688740	8680	8680	8680	8680	0
79	20230623	195400	115688740	8680	8680	8680	8680	0
80	20230623	195300	115688740	8680	8680	8680	8680	0
81	20230623	195200	115688740	8680	8680	8680	8680	0
82	20230623	195100	115688740	8680	8680	8680	8680	0
83	20230623	195000	115688740	8680	8680	8680	8680	0
84	20230623	194900	115688740	8680	8680	8680	8680	0
85	20230623	194800	115688740	8680	8680	8680	8680	0
86	20230623	194700	115688740	8680	8680	8680	8680	0
87	20230623	194600	115688740	8680	8680	8680	8680	0
88	20230623	194500	115688740	8680	8680	8680	8680	0
89	20230623	194400	115688740	8680	8680	8680	8680	0
90	20230623	194300	115688740	8680	8680	8680	8680	0
91	20230623	194200	115688740	8680	8680	8680	8680	0
92	20230623	194100	115688740	8680	8680	8680	8680	35
93	20230623	194000	115688740	8680	8680	8680	8680	0
94	20230623	193900	115688740	8680	8680	8680	8680	0
95	20230623	193800	115688740	8680	8680	8680	8680	0
96	20230623	193700	115688740	8680	8680	8680	8680	0
97	20230623	193600	115688740	8680	8680	8680	8680	0
98	20230623	193500	115688740	8680	8680	8680	8680	0
99	20230623	193400	115688740	8680	8680	8680	8680	0
100	20230623	193300	115688740	8680	8680	8680	8680	0
101	20230623	193200	115688740	8680	8680	8680	8680	0
102	20230623	193100	115688740	8680	8680	8680	8680	0
103	20230623	193000	115688740	8680	8680	8680	8680	0
104	20230623	192900	115688740	8680	8680	8680	8680	0
105	20230623	192800	115688740	8680	8680	8680	8680	0
106	20230623	192700	115688740	8680	8680	8680	8680	0
107	20230623	192600	115688740	8680	8680	8680	8680	0
108	20230623	192500	115688740	8680	8680	8680	8680	0
109	20230623	192400	115688740	8680	8680	8680	8680	0
110	20230623	192300	115688740	8680	8680	8680	8680	0
111	20230623	192200	115688740	8680	8680	8680	8680	0
112	20230623	192100	115688740	8680	8680	8680	8680	0
113	20230623	192000	115688740	8680	8680	8680	8680	0
114	20230623	191900	115688740	8680	8680	8680	8680	0
115	20230623	191800	115688740	8680	8680	8680	8680	0
116	20230623	191700	115688740	8680	8680	8680	8680	0
117	20230623	191600	115688740	8680	8680	8680	8680	0
118	20230623	191500	115688740	8680	8680	8680	8680	0
119	20230623	191400	115688740	8680	8680	8680	8680	0
120	20230623	191300	115688740	8680	8680	8680	8680	0
121	20230623	191200	115688740	8680	8680	8680	8680	0
122	20230623	191100	115688740	8680	8680	8680	8680	35
123	20230623	191000	115688740	8680	8680	8680	8680	0
124	20230623	190900	115688740	8680	8680	8680	8680	0
125	20230623	190800	115688740	8680	8680	8680	8680	0
126	20230623	190700	115688740	8680	8680	8680	8680	0
127	20230623	190600	115688740	8680	8680	8680	8680	0
128	20230623	190500	115688740	8680	8680	8680	8680	0
129	20230623	190400	115688740	8680	8680	8680	8680	0
130	20230623	190300	115688740	8680	8680	8680	8680	0
131	20230623	190200	115688740	8680	8680	8680	8680	0
132	20230623	190100	115688740	8680	8680	8680	8680	0
133	20230623	190000	115688740	8680	8680	8680	8680	0
134	20230623	185900	115688740	8680	8680	8680	8680	0
135	20230623	185800	115688740	8680	8680	8680	8680	0
136	20230623	185700	115688740	8680	8680	8680	8680	0
137	20230623	185600	115688740	8680	8680	8680	8680	0
138	20230623	185500	115688740	8680	8680	8680	8680	0
139	20230623	185400	115688740	8680	8680	8680	8680	0
140	20230623	185300	115688740	8680	8680	8680	8680	0
141	20230623	185200	115688740	8680	8680	8680	8680	0
142	20230623	185100	115688740	8680	8680	8680	8680	0
143	20230623	185000	115688740	8680	8680	8680	8680	0
144	20230623	184900	115688740	8680	8680	8680	8680	0
145	20230623	184800	115688740	8680	8680	8680	8680	0
146	20230623	184700	115688740	8680	8680	8680	8680	0
147	20230623	184600	115688740	8680	8680	8680	8680	0
148	20230623	184500	115688740	8680	8680	8680	8680	0
149	20230623	184400	115688740	8680	8680	8680	8680	0
150	20230623	184300	115688740	8680	8680	8680	8680	0
151	20230623	184200	115688740	8680	8680	8680	8680	0
152	20230623	184100	115688740	8680	8680	8680	8680	35
153	20230623	184000	115688740	8680	8680	8680	8680	0
154	20230623	183900	115688740	8680	8680	8680	8680	0
155	20230623	183800	115688740	8680	8680	8680	8680	0
156	20230623	183700	115688740	8680	8680	8680	8680	0
157	20230623	183600	115688740	8680	8680	8680	8680	0
158	20230623	183500	115688740	8680	8680	8680	8680	0
159	20230623	183400	115688740	8680	8680	8680	8680	0
160	20230623	183300	115688740	8680	8680	8680	8680	0
161	20230623	183200	115688740	8680	8680	8680	8680	0
162	20230623	183100	115688740	8680	8680	8680	8680	0
163	20230623	183000	115688740	8680	8680	8680	8680	0
164	20230623	182900	115688740	8680	8680	8680	8680	0
165	20230623	182800	115688740	8680	8680	8680	8680	0
166	20230623	182700	115688740	8680	8680	8680	8680	0
167	20230623	182600	115688740	8680	8680	8680	8680	0
168	20230623	182500	115688740	8680	8680	8680	8680	0
169	20230623	182400	115688740	8680	8680	8680	8680	0
170	20230623	182300	115688740	8680	8680	8680	8680	0
171	20230623	182200	115688740	8680	8680	8680	8680	0
172	20230623	182100	115688740	8680	8680	8680	8680	0
173	20230623	182000	115688740	8680	8680	8680	8680	0
174	20230623	181900	115688740	8680	8680	8680	8680	0
175	20230623	181800	115688740	8680	8680	8680	8680	0
176	20230623	181700	115688740	8680	8680	8680	8680	0
177	20230623	181600	115688740	8680	8680	8680	8680	0
178	20230623	181500	115688740	8680	8680	8680	8680	0
179	20230623	181400	115688740	8680	8680	8680	8680	0
180	20230623	181300	115688740	8680	8680	8680	8680	0
181	20230623	181200	115688740	8680	8680	8680	8680	0
182	20230623	181100	115688740	8680	8680	8680	8680	35
183	20230623	181000	115688740	8680	8680	8680	8680	0
184	20230623	180900	115688740	8680	8680	8680	8680	0
185	20230623	180800	115688740	8680	8680	8680	8680	0
186	20230623	180700	115688740	8680	8680	8680	8680	0
187	20230623	180600	115688740	8680	8680	8680	8680	0
188	20230623	180500	115688740	8680	8680	8680	8680	0
189	20230623	180400	115688740	8680	8680	8680	8680	0
190	20230623	180300	115688740	8680	8680	8680	8680	0
191	20230623	180200	115688740	8680	8680	8680	8680	0
192	20230623	180100	115688740	8680	8680	8680	8680	0
193	20230623	180000	115688740	8680	8680	8680	8680	0
194	20230623	175900	115688740	8680	8680	8680	8680	0
195	20230623	175800	115688740	8680	8680	8680	8680	0
196	20230623	175700	115688740	8680	8680	8680	8680	0
197	20230623	175600	115688740	8680	8680	8680	8680	0
198	20230623	175500	115688740	8680	8680	8680	8680	0
199	20230623	175400	115688740	8680	8680	8680	8680	0
200	20230623	175300	115688740	8680	8680	8680	8680	0
201	20230623	175200	115688740	8680	8680	8680	8680	0
202	20230623	175100	115688740	8680	8680	8680	8680	0
203	20230623	175000	115688740	8680	8680	8680	8680	0
204	20230623	174900	115688740	8680	8680	8680	8680	0
205	20230623	174800	115688740	8680	8680	8680	8680	0
206	20230623	174700	115688740	8680	8680	8680	8680	0
207	20230623	174600	115688740	8680	8680	8680	8680	0
208	20230623	174500	115688740	8680	8680	8680	8680	0
209	20230623	174400	115688740	8680	8680	8680	8680	0
210	20230623	174300	115688740	8680	8680	8680	8680	0
211	20230623	174200	115688740	8680	8680	8680	8680	0
212	20230623	174100	115688740	8680	8680	8680	8680	35
213	20230623	174000	115688740	8680	8680	8680	8680	0
214	20230623	173900	115688740	8680	8680	8680	8680	0
215	20230623	173800	115688740	8680	8680	8680	8680	0
216	20230623	173700	115688740	8680	8680	8680	8680	0
217	20230623	173600	115688740	8680	8680	8680	8680	0
218	20230623	173500	115688740	8680	8680	8680	8680	0
219	20230623	173400	115688740	8680	8680	8680	8680	0
220	20230623	173300	115688740	8680	8680	8680	8680	0
221	20230623	173200	115688740	8680	8680	8680	8680	0
222	20230623	173100	115688740	8680	8680	8680	8680	0
223	20230623	173000	115688740	8680	8680	8680	8680	0
224	20230623	172900	115688740	8680	8680	8680	8680	0
225	20230623	172800	115688740	8680	8680	8680	8680	0
226	20230623	172700	115688740	8680	8680	8680	8680	0
227	20230623	172600	115688740	8680	8680	8680	8680	0
228	20230623	172500	115688740	8680	8680	8680	8680	0
229	20230623	172400	115688740	8680	8680	8680	8680	0
230	20230623	172300	115688740	8680	8680	8680	8680	0
231	20230623	172200	115688740	8680	8680	8680	8680	0
232	20230623	172100	115688740	8680	8680	8680	8680	0
233	20230623	172000	115688740	8680	8680	8680	8680	0
234	20230623	171900	115688740	8680	8680	8680	8680	0
235	20230623	171800	115688740	8680	8680	8680	8680	0
236	20230623	171700	115688740	8680	8680	8680	8680	0
237	20230623	171600	115688740	8680	8680	8680	8680	0
238	20230623	171500	115688740	8680	8680	8680	8680	0
239	20230623	171400	115688740	8680	8680	8680	8680	0
240	20230623	171300	115688740	8680	8680	8680	8680	0
241	20230623	171200	115688740	8680	8680	8680	8680	0
242	20230623	171100	115688740	8680	8680	8680	8680	35
243	20230623	171000	115688740	8680	8680	8680	8680	0
244	20230623	170900	115688740	8680	8680	8680	8680	0
245	20230623	170800	115688740	8680	8680	8680	8680	0
246	20230623	170700	115688740	8680	8680	8680	8680	0
247	20230623	170600	115688740	8680	8680	8680	8680	0
248	20230623	170500	115688740	8680	8680	8680	8680	0
249	20230623	170400	115688740	8680	8680	8680	8680	0
250	20230623	170300	115688740	8680	8680	8680	8680	0
251	20230623	170200	115688740	8680	8680	8680	8680	0
252	20230623	170100	115688740	8680	8680	8680	8680	0
253	20230623	170000	115688740	8680	8680	8680	8680	0
254	20230623	165900	115688740	8680	8680	8680	8680	0
255	20230623	165800	115688740	8680	8680	8680	8680	0
256	20230623	165700	115688740	8680	8680	8680	8680	0
257	20230623	165600	115688740	8680	8680	8680	8680	0
258	20230623	165500	115688740	8680	8680	8680	8680	0
259	20230623	165400	115688740	8680	8680	8680	8680	0
260	20230623	165300	115688740	8680	8680	8680	8680	0
261	20230623	165200	115688740	8680	8680	8680	8680	0
262	20230623	165100	115688740	8680	8680	8680	8680	0
263	20230623	165000	115688740	8680	8680	8680	8680	0
264	20230623	164900	115688740	8680	8680	8680	8680	0
265	20230623	164800	115688740	8680	8680	8680	8680	0
266	20230623	164700	115688740	8680	8680	8680	8680	0
267	20230623	164600	115688740	8680	8680	8680	8680	0
268	20230623	164500	115688740	8680	8680	8680	8680	0
269	20230623	164400	115688740	8680	8680	8680	8680	0
270	20230623	164300	115688740	8680	8680	8680	8680	0
271	20230623	164200	115688740	8680	8680	8680	8680	0
272	20230623	164100	115688740	8680	8680	8680	8680	35
273	20230623	164000	115688740	8680	8680	8680	8680	0
274	20230623	163900	115688740	8680	8680	8680	8680	0
275	20230623	163800	115688740	8680	8680	8680	8680	0
276	20230623	163700	115688740	8680	8680	8680	8680	0
277	20230623	163600	115688740	8680	8680	8680	8680	0
278	20230623	163500	115688740	8680	8680	8680	8680	0
279	20230623	163400	115688740	8680	8680	8680	8680	0
280	20230623	163300	115688740	8680	8680	8680	8680	0
281	20230623	163200	115688740	8680	8680	8680	8680	0
282	20230623	163100	115688740	8680	8680	8680	8680	0
283	20230623	163000	115688740	8680	8680	8680	8680	0
284	20230623	162900	115688740	8680	8680	8680	8680	0
285	20230623	162800	115688740	8680	8680	8680	8680	0
286	20230623	162700	115688740	8680	8680	8680	8680	0
287	20230623	162600	115688740	8680	8680	8680	8680	0
288	20230623	162500	115688740	8680	8680	8680	8680	0
289	20230623	162400	115688740	8680	8680	8680	8680	0
290	20230623	162300	115688740	8680	8680	8680	8680	0
291	20230623	162200	115688740	8680	8680	8680	8680	0
292	20230623	162100	115688740	8680	8680	8680	8680	0
293	20230623	162000	115688740	8680	8680	8680	8680	0
294	20230623	161900	115688740	8680	8680	8680	8680	0
295	20230623	161800	115688740	8680	8680	8680	8680	0
296	20230623	161700	115688740	8680	8680	8680	8680	0
297	20230623	161600	115688740	8680	8680	8680	8680	0
298	20230623	161500	115688740	8680	8680	8680	8680	0
299	20230623	161400	115688740	8680	8680	8680	8680	0
300	20230623	161300	115688740	8680	8680	8680	8680	0
301	20230623	161200	115688740	8680	8680	8680	8680	0
302	20230623	161100	115688740	8680	8680	8680	8680	35
303	20230623	161000	115688740	8680	8680	8680	8680	0
304	20230623	160900	115688740	8680	8680	8680	8680	0
305	20230623	160800	115688740	8680	8680	8680	8680	0
306	20230623	160700	115688740	8680	8680	8680	8680	0
307	20230623	160600	115688740	8680	8680	8680	8680	0
308	20230623	160500	115688740	8680	8680	8680	8680	0
309	20230623	160400	115688740	8680	8680	8680	8680	0
310	20230623	160300	115688740	8680	8680	8680	8680	0
311	20230623	160200	115688740	8680	8680	8680	8680	0
312	20230623	160100	115688740	8680	8680	8680	8680	0
313	20230623	160000	115688740	8680	8680	8680	8680	0
314	20230623	155900	115688740	8680	8680	8680	8680	0
315	20230623	155800	115688740	8680	8680	8680	8680	0
316	20230623	155700	115688740	8680	8680	8680	8680	0
317	20230623	155600	115688740	8680	8680	8680	8680	0
318	20230623	155500	115688740	8680	8680	8680	8680	0
319	20230623	155400	115688740	8680	8680	8680	8680	0
320	20230623	155300	115688740	8680	8680	8680	8680	0
321	20230623	155200	115688740	8680	8680	8680	8680	0
322	20230623	155100	115688740	8680	8680	8680	8680	0
323	20230623	155000	115688740	8680	8680	8680	8680	0
324	20230623	154900	115688740	8680	8680	8680	8680	0
325	20230623	154800	115688740	8680	8680	8680	8680	0
326	20230623	154700	115688740	8680	8680	8680	8680	0
327	20230623	154600	115688740	8680	8680	8680	8680	0
328	20230623	154500	115688740	8680	8680	8680	8680	0
329	20230623	154400	115688740	8680	8680	8680	8680	0
330	20230623	154300	115688740	8680	8680	8680	8680	0
331	20230623	154200	115688740	8680	8680	8680	8680	0
332	20230623	154100	115688740	8680	8680	8680	8680	35
333	20230623	154000	115688740	8680	8680	8680	8680	0
334	20230623	153900	115688740	8680	8680	8680	8680	0
335	20230623	153800	115688740	8680	8680	8680	8680	0
336	20230623	153700	115688740	8680	8680	8680	8680	0
337	20230623	153600	115688740	8680	8680	8680	8680	0
338	20230623	153500	115688740	8680	8680	8680	8680	0
339	20230623	153400	115688740	8680	8680	8680	8680	0
340	20230623	153300	115688740	8680	8680	8680	8680	0
341	20230623	153200	115688740	8680	8680	8680	8680	0
342	20230623	153100	115688740	8680	8680	8680	8680	0
343	20230623	153000	115688740	8680	8680	8680	8680	35
344	20230623	152900	115384940	8670	8670	8670	8670	0
345	20230623	152800	115384940	8670	8670	8670	8670	0
346	20230623	152700	115384940	8670	8670	8670	8670	0
347	20230623	152600	115384940	8670	8670	8670	8670	0
348	20230623	152500	115384940	8670	8670	8670	8670	0
349	20230623	152400	115384940	8670	8670	8670	8670	0
350	20230623	152300	115384940	8670	8670	8670	8670	0
351	20230623	152200	115384940	8670	8670	8670	8670	0
352	20230623	152100	115384940	8670	8670	8670	8670	0
353	20230623	152000	115384940	8670	8670	8670	8670	0
354	20230623	151900	115384940	8670	8670	8670	8670	0
355	20230623	151800	115384940	8670	8670	8670	8670	41
356	20230623	151700	115029470	8670	8670	8670	8670	0
357	20230623	151600	115029470	8670	8670	8670	8670	0
358	20230623	151500	115029470	8670	8670	8670	8670	39
359	20230623	151400	114691340	8680	8680	8680	8680	1
360	20230623	151300	114682660	8680	8680	8680	8680	52
361	20230623	151200	114231300	8680	8680	8680	8680	0
362	20230623	151100	114231300	8680	8680	8680	8680	50
363	20230623	151000	113797300	8680	8680	8680	8680	9
364	20230623	150900	113719180	8650	8650	8650	8650	0
365	20230623	150800	113719180	8650	8650	8650	8650	0
366	20230623	150700	113719180	8650	8650	8650	8650	0
367	20230623	150600	113719180	8650	8650	8650	8650	0
368	20230623	150500	113719180	8650	8650	8650	8650	0
369	20230623	150400	113719180	8650	8650	8650	8650	0
370	20230623	150300	113719180	8650	8650	8650	8650	0
371	20230623	150200	113719180	8650	8650	8650	8650	103
372	20230623	150100	112828230	8660	8660	8660	8660	0
373	20230623	150000	112828230	8660	8660	8660	8660	0
374	20230623	145900	112828230	8660	8660	8660	8660	0
375	20230623	145800	112828230	8660	8660	8660	8660	2
376	20230623	145700	112810910	8660	8660	8660	8660	0
377	20230623	145600	112810910	8660	8660	8660	8660	12
378	20230623	145500	112706990	8650	8680	8680	8650	160
379	20230623	145400	111321220	8680	8680	8680	8680	0
380	20230623	145300	111321220	8680	8680	8680	8680	0
381	20230623	145200	111321220	8680	8680	8680	8680	80
382	20230623	145100	110626820	8670	8660	8670	8660	202
383	20230623	145000	108875610	8660	8660	8660	8660	0
384	20230623	144900	108875610	8660	8660	8660	8660	10
385	20230623	144800	108789010	8660	8660	8660	8660	115
386	20230623	144700	107793110	8650	8650	8650	8650	0
387	20230623	144600	107793110	8650	8650	8650	8650	0
388	20230623	144500	107793110	8650	8650	8650	8650	0
389	20230623	144400	107793110	8650	8650	8650	8650	0
390	20230623	144300	107793110	8650	8650	8650	8650	0
391	20230623	144200	107793110	8650	8650	8650	8650	0
392	20230623	144100	107793110	8650	8650	8650	8650	0
393	20230623	144000	107793110	8650	8650	8650	8650	0
394	20230623	143900	107793110	8650	8650	8650	8650	0
395	20230623	143800	107793110	8650	8650	8650	8650	0
396	20230623	143700	107793110	8650	8650	8650	8650	0
397	20230623	143600	107793110	8650	8650	8650	8650	0
398	20230623	143500	107793110	8650	8650	8650	8650	0
399	20230623	143400	107793110	8650	8650	8650	8650	10
400	20230623	143300	107706610	8650	8650	8650	8650	0
401	20230623	143200	107706610	8650	8650	8650	8650	0
402	20230623	143100	107706610	8650	8650	8650	8650	200
403	20230623	143000	105976610	8660	8660	8660	8660	0
404	20230623	142900	105976610	8660	8660	8660	8660	40
405	20230623	142800	105630210	8660	8660	8660	8660	0
406	20230623	142700	105630210	8660	8660	8660	8660	1
407	20230623	142600	105621550	8660	8660	8660	8660	0
408	20230623	142500	105621550	8660	8660	8660	8660	0
409	20230623	142400	105621550	8660	8660	8660	8660	0
410	20230623	142300	105621550	8660	8660	8660	8660	4
411	20230623	142200	105586910	8650	8650	8650	8650	0
412	20230623	142100	105586910	8650	8650	8650	8650	0
413	20230623	142000	105586910	8650	8650	8650	8650	0
414	20230623	141900	105586910	8650	8650	8650	8650	0
415	20230623	141800	105586910	8650	8650	8650	8650	0
416	20230623	141700	105586910	8650	8650	8650	8650	0
417	20230623	141600	105586910	8650	8660	8660	8650	101
418	20230623	141500	104713250	8660	8660	8660	8660	10
419	20230623	141400	104626650	8650	8650	8650	8650	0
420	20230623	141300	104626650	8650	8650	8650	8650	0
421	20230623	141200	104626650	8650	8650	8650	8650	0
422	20230623	141100	104626650	8650	8650	8650	8650	0
423	20230623	141000	104626650	8650	8650	8650	8650	0
424	20230623	140900	104626650	8650	8650	8650	8650	0
425	20230623	140800	104626650	8650	8650	8650	8650	0
426	20230623	140700	104626650	8650	8650	8650	8650	0
427	20230623	140600	104626650	8650	8650	8650	8650	0
428	20230623	140500	104626650	8650	8650	8650	8650	0
429	20230623	140400	104626650	8650	8650	8650	8650	0
430	20230623	140300	104626650	8650	8650	8650	8650	0
431	20230623	140200	104626650	8650	8650	8650	8650	100
432	20230623	140100	103761650	8660	8660	8660	8660	0
433	20230623	140000	103761650	8660	8660	8660	8660	0
434	20230623	135900	103761650	8660	8660	8660	8660	0
435	20230623	135800	103761650	8660	8660	8660	8660	0
436	20230623	135700	103761650	8660	8660	8660	8660	10
437	20230623	135600	103675050	8660	8660	8660	8660	100
438	20230623	135500	102809050	8660	8660	8660	8660	0
439	20230623	135400	102809050	8660	8660	8660	8660	0
440	20230623	135300	102809050	8660	8660	8660	8660	0
441	20230623	135200	102809050	8660	8660	8660	8660	0
442	20230623	135100	102809050	8660	8660	8660	8660	0
443	20230623	135000	102809050	8660	8660	8660	8660	0
444	20230623	134900	102809050	8660	8660	8660	8660	0
445	20230623	134800	102809050	8660	8660	8660	8660	0
446	20230623	134700	102809050	8660	8660	8660	8660	0
447	20230623	134600	102809050	8660	8660	8660	8660	0
448	20230623	134500	102809050	8660	8660	8660	8660	0
449	20230623	134400	102809050	8660	8660	8660	8660	0
450	20230623	134300	102809050	8660	8660	8660	8660	0
451	20230623	134200	102809050	8660	8660	8660	8660	0
452	20230623	134100	102809050	8660	8660	8660	8660	0
453	20230623	134000	102809050	8660	8660	8660	8660	202
454	20230623	133900	101059730	8660	8660	8660	8660	0
455	20230623	133800	101059730	8660	8660	8660	8660	0
456	20230623	133700	101059730	8660	8660	8660	8660	117
457	20230623	133600	100046510	8660	8660	8660	8660	0
458	20230623	133500	100046510	8660	8660	8660	8660	0
459	20230623	133400	100046510	8660	8660	8660	8660	0
460	20230623	133300	100046510	8660	8660	8660	8660	0
461	20230623	133200	100046510	8660	8660	8660	8660	0
462	20230623	133100	100046510	8660	8660	8660	8660	1
463	20230623	133000	100037850	8650	8650	8650	8650	0
464	20230623	132900	100037850	8650	8650	8650	8650	0
465	20230623	132800	100037850	8650	8650	8650	8650	0
466	20230623	132700	100037850	8650	8650	8650	8650	13
467	20230623	132600	99925400	8650	8650	8650	8650	200
468	20230623	132500	98195400	8660	8660	8660	8660	5
469	20230623	132400	98152100	8660	8660	8660	8660	100
470	20230623	132300	97286100	8660	8660	8660	8660	0
471	20230623	132200	97286100	8660	8660	8660	8660	0
472	20230623	132100	97286100	8660	8660	8660	8660	0
473	20230623	132000	97286100	8660	8660	8660	8660	0
474	20230623	131900	97286100	8660	8660	8660	8660	54
475	20230623	131800	96818460	8660	8660	8660	8660	0
476	20230623	131700	96818460	8660	8660	8660	8660	14
477	20230623	131600	96697220	8670	8670	8670	8670	0
478	20230623	131500	96697220	8670	8670	8670	8670	215
479	20230623	131400	94833170	8670	8670	8670	8670	285
480	20230623	131300	92362220	8670	8670	8670	8670	0
481	20230623	131200	92362220	8670	8670	8670	8670	0
482	20230623	131100	92362220	8670	8670	8670	8670	0
483	20230623	131000	92362220	8670	8670	8670	8670	0
484	20230623	130900	92362220	8670	8670	8670	8670	0
485	20230623	130800	92362220	8670	8670	8670	8670	500
486	20230623	130700	88027220	8680	8680	8680	8680	0
487	20230623	130600	88027220	8680	8680	8680	8680	0
488	20230623	130500	88027220	8680	8680	8680	8680	1
489	20230623	130400	88018540	8650	8650	8650	8650	0
490	20230623	130300	88018540	8650	8650	8650	8650	0
491	20230623	130200	88018540	8650	8650	8650	8650	0
492	20230623	130100	88018540	8650	8650	8650	8650	0
493	20230623	130000	88018540	8650	8650	8650	8650	0
494	20230623	125900	88018540	8650	8650	8650	8650	0
495	20230623	125800	88018540	8650	8650	8650	8650	0
496	20230623	125700	88018540	8650	8650	8650	8650	0
497	20230623	125600	88018540	8650	8650	8650	8650	0
498	20230623	125500	88018540	8650	8650	8650	8650	0
499	20230623	125400	88018540	8650	8650	8650	8650	0
500	20230623	125300	88018540	8650	8650	8650	8650	0
501	20230623	125200	88018540	8650	8650	8650	8650	0
502	20230623	125100	88018540	8650	8650	8650	8650	0
503	20230623	125000	88018540	8650	8650	8650	8650	0
504	20230623	124900	88018540	8650	8650	8650	8650	0
505	20230623	124800	88018540	8650	8650	8650	8650	0
506	20230623	124700	88018540	8650	8650	8650	8650	0
507	20230623	124600	88018540	8650	8650	8650	8650	0
508	20230623	124500	88018540	8650	8650	8650	8650	2
509	20230623	124400	88001240	8650	8650	8650	8650	0
510	20230623	124300	88001240	8650	8650	8650	8650	0
511	20230623	124200	88001240	8650	8650	8650	8650	4
512	20230623	124100	87966640	8650	8650	8650	8650	0
513	20230623	124000	87966640	8650	8650	8650	8650	0
514	20230623	123900	87966640	8650	8650	8650	8650	0
515	20230623	123800	87966640	8650	8650	8650	8650	0
516	20230623	123700	87966640	8650	8650	8650	8650	0
517	20230623	123600	87966640	8650	8650	8650	8650	0
518	20230623	123500	87966640	8650	8660	8660	8650	120
519	20230623	123400	86928610	8680	8680	8680	8680	0
520	20230623	123300	86928610	8680	8680	8680	8680	0
521	20230623	123200	86928610	8680	8680	8680	8680	0
522	20230623	123100	86928610	8680	8680	8680	8680	0
523	20230623	123000	86928610	8680	8680	8680	8680	0
524	20230623	122900	86928610	8680	8680	8680	8680	0
525	20230623	122800	86928610	8680	8680	8680	8680	0
526	20230623	122700	86928610	8680	8680	8680	8680	0
527	20230623	122600	86928610	8680	8680	8680	8680	0
528	20230623	122500	86928610	8680	8680	8680	8680	10
529	20230623	122400	86841810	8690	8680	8690	8680	400
530	20230623	122300	83368840	8650	8650	8650	8650	0
531	20230623	122200	83368840	8650	8650	8650	8650	0
532	20230623	122100	83368840	8650	8650	8650	8650	0
533	20230623	122000	83368840	8650	8650	8650	8650	4
534	20230623	121900	83334240	8660	8660	8660	8660	0
535	20230623	121800	83334240	8660	8660	8660	8660	113
536	20230623	121700	82355660	8660	8660	8660	8660	100
537	20230623	121600	81489660	8660	8660	8660	8660	100
538	20230623	121500	80623660	8660	8660	8660	8660	0
539	20230623	121400	80623660	8660	8660	8660	8660	2
540	20230623	121300	80606340	8660	8660	8660	8660	102
541	20230623	121200	79723020	8660	8660	8660	8660	106
542	20230623	121100	78805060	8660	8660	8660	8660	115
543	20230623	121000	77809160	8660	8660	8660	8660	0
544	20230623	120900	77809160	8660	8660	8660	8660	0
545	20230623	120800	77809160	8660	8660	8660	8660	10
546	20230623	120700	77722560	8660	8660	8660	8660	2
547	20230623	120600	77705240	8650	8650	8650	8650	0
548	20230623	120500	77705240	8650	8650	8650	8650	0
549	20230623	120400	77705240	8650	8650	8650	8650	0
550	20230623	120300	77705240	8650	8650	8650	8650	211
551	20230623	120200	75880090	8650	8650	8650	8650	0
552	20230623	120100	75880090	8650	8650	8650	8650	0
553	20230623	120000	75880090	8650	8650	8650	8650	0
554	20230623	115900	75880090	8650	8650	8650	8650	0
555	20230623	115800	75880090	8650	8650	8650	8650	0
556	20230623	115700	75880090	8650	8650	8650	8650	0
557	20230623	115600	75880090	8650	8650	8650	8650	0
558	20230623	115500	75880090	8650	8650	8650	8650	0
559	20230623	115400	75880090	8650	8650	8650	8650	0
560	20230623	115300	75880090	8650	8650	8650	8650	0
561	20230623	115200	75880090	8650	8650	8650	8650	0
562	20230623	115100	75880090	8650	8650	8650	8650	0
563	20230623	115000	75880090	8650	8650	8650	8650	29
564	20230623	114900	75629240	8640	8640	8640	8640	0
565	20230623	114800	75629240	8640	8640	8640	8640	0
566	20230623	114700	75629240	8640	8640	8640	8640	0
567	20230623	114600	75629240	8640	8640	8640	8640	0
568	20230623	114500	75629240	8640	8640	8640	8640	0
569	20230623	114400	75629240	8640	8640	8640	8640	6
570	20230623	114300	75577400	8640	8640	8640	8640	0
571	20230623	114200	75577400	8640	8640	8640	8640	0
572	20230623	114100	75577400	8640	8640	8640	8640	7
573	20230623	114000	75516920	8640	8640	8640	8640	0
574	20230623	113900	75516920	8640	8640	8640	8640	0
575	20230623	113800	75516920	8640	8640	8640	8640	11
576	20230623	113700	75421880	8640	8640	8640	8640	0
577	20230623	113600	75421880	8640	8640	8640	8640	110
578	20230623	113500	74471480	8650	8650	8650	8650	0
579	20230623	113400	74471480	8650	8650	8650	8650	0
580	20230623	113300	74471480	8650	8650	8650	8650	0
581	20230623	113200	74471480	8650	8650	8650	8650	4
582	20230623	113100	74436880	8650	8650	8650	8650	5
583	20230623	113000	74393630	8650	8650	8650	8650	0
584	20230623	112900	74393630	8650	8650	8650	8650	0
585	20230623	112800	74393630	8650	8650	8650	8650	0
586	20230623	112700	74393630	8650	8650	8650	8650	48
587	20230623	112600	73978430	8660	8660	8660	8660	0
588	20230623	112500	73978430	8660	8660	8660	8660	0
589	20230623	112400	73978430	8660	8660	8660	8660	0
590	20230623	112300	73978430	8660	8660	8660	8660	0
591	20230623	112200	73978430	8660	8660	8660	8660	3
592	20230623	112100	73952450	8660	8660	8660	8660	0
593	20230623	112000	73952450	8660	8660	8660	8660	1
594	20230623	111900	73943790	8660	8660	8660	8660	10
595	20230623	111800	73857190	8640	8640	8640	8640	0
596	20230623	111700	73857190	8640	8640	8640	8640	100
597	20230623	111600	72993190	8640	8640	8640	8640	0
598	20230623	111500	72993190	8640	8660	8660	8640	8
599	20230623	111400	72924040	8650	8650	8650	8650	0
600	20230623	111300	72924040	8650	8650	8650	8650	2
601	20230623	111200	72906740	8640	8640	8640	8640	0
602	20230623	111100	72906740	8640	8640	8640	8640	0
603	20230623	111000	72906740	8640	8640	8640	8640	0
604	20230623	110900	72906740	8640	8640	8640	8640	0
605	20230623	110800	72906740	8640	8640	8640	8640	0
606	20230623	110700	72906740	8640	8640	8640	8640	0
607	20230623	110600	72906740	8640	8640	8640	8640	591
608	20230623	110500	67800500	8640	8640	8640	8640	10
609	20230623	110400	67714100	8640	8640	8640	8640	19
610	20230623	110300	67549940	8640	8650	8650	8640	113
611	20230623	110200	66572620	8650	8650	8650	8650	0
612	20230623	110100	66572620	8650	8650	8650	8650	0
613	20230623	110000	66572620	8650	8650	8650	8650	3
614	20230623	105900	66546670	8650	8650	8650	8650	5
615	20230623	105800	66503420	8650	8650	8650	8650	0
616	20230623	105700	66503420	8650	8650	8650	8650	1
617	20230623	105600	66494770	8650	8640	8650	8640	1223
618	20230623	105500	55928040	8640	8650	8650	8640	551
619	20230623	105400	51161940	8650	8650	8650	8650	0
620	20230623	105300	51161940	8650	8650	8650	8650	0
621	20230623	105200	51161940	8650	8650	8650	8650	0
622	20230623	105100	51161940	8650	8650	8650	8650	200
623	20230623	105000	49431940	8650	8650	8650	8650	103
624	20230623	104900	48540990	8660	8660	8660	8660	16
625	20230623	104800	48402430	8660	8660	8660	8660	2
626	20230623	104700	48385110	8660	8660	8660	8660	1
627	20230623	104600	48376450	8670	8670	8670	8670	1
628	20230623	104500	48367780	8670	8670	8670	8670	11
629	20230623	104400	48272410	8660	8670	8670	8660	26
630	20230623	104300	48047050	8670	8670	8670	8670	0
631	20230623	104200	48047050	8670	8670	8670	8670	0
632	20230623	104100	48047050	8670	8670	8670	8670	5
633	20230623	104000	48003700	8650	8650	8650	8650	0
634	20230623	103900	48003700	8650	8650	8650	8650	0
635	20230623	103800	48003700	8650	8660	8660	8650	1069
636	20230623	103700	38752050	8660	8660	8660	8660	0
637	20230623	103600	38752050	8660	8660	8660	8660	0
638	20230623	103500	38752050	8660	8660	8660	8660	0
639	20230623	103400	38752050	8660	8670	8670	8660	193
640	20230623	103300	37079520	8680	8680	8680	8680	2
641	20230623	103200	37062160	8680	8680	8680	8680	14
642	20230623	103100	36940640	8680	8680	8680	8680	20
643	20230623	103000	36767040	8670	8670	8670	8670	1
644	20230623	102900	36758370	8660	8660	8660	8660	14
645	20230623	102800	36637130	8670	8670	8670	8670	0
646	20230623	102700	36637130	8670	8670	8670	8670	0
647	20230623	102600	36637130	8670	8670	8670	8670	0
648	20230623	102500	36637130	8670	8670	8670	8670	0
649	20230623	102400	36637130	8670	8670	8670	8670	30
650	20230623	102300	36377030	8680	8680	8680	8680	0
651	20230623	102200	36377030	8680	8680	8680	8680	8
652	20230623	102100	36307590	8700	8700	8700	8700	10
653	20230623	102000	36220590	8700	8700	8700	8700	0
654	20230623	101900	36220590	8700	8700	8700	8700	0
655	20230623	101800	36220590	8700	8700	8700	8700	3
656	20230623	101700	36194490	8700	8700	8700	8700	0
657	20230623	101600	36194490	8700	8700	8700	8700	1
658	20230623	101500	36185790	8700	8700	8700	8700	5
659	20230623	101400	36142290	8700	8700	8700	8700	100
660	20230623	101300	35272290	8700	8700	8700	8700	20
661	20230623	101200	35098290	8700	8700	8700	8700	16
662	20230623	101100	34959090	8700	8700	8700	8700	0
663	20230623	101000	34959090	8700	8700	8700	8700	0
664	20230623	100900	34959090	8700	8700	8700	8700	0
665	20230623	100800	34959090	8700	8700	8700	8700	0
666	20230623	100700	34959090	8700	8700	8700	8700	0
667	20230623	100600	34959090	8700	8700	8700	8700	0
668	20230623	100500	34959090	8700	8700	8700	8700	0
669	20230623	100400	34959090	8700	8700	8700	8700	0
670	20230623	100300	34959090	8700	8700	8700	8700	1
671	20230623	100200	34950390	8660	8660	8660	8660	0
672	20230623	100100	34950390	8660	8660	8660	8660	0
673	20230623	100000	34950390	8660	8690	8690	8660	500
674	20230623	095900	30612490	8690	8690	8690	8690	0
675	20230623	095800	30612490	8690	8690	8690	8690	0
676	20230623	095700	30612490	8690	8690	8690	8690	17
677	20230623	095600	30464760	8690	8690	8690	8690	16
678	20230623	095500	30325720	8690	8690	8690	8690	0
679	20230623	095400	30325720	8690	8690	8690	8690	1
680	20230623	095300	30317030	8690	8690	8690	8690	1
681	20230623	095200	30308340	8690	8690	8690	8690	5
682	20230623	095100	30264890	8690	8690	8690	8690	91
683	20230623	095000	29474100	8690	8700	8700	8690	67
684	20230623	094900	28891800	8700	8700	8700	8700	1
685	20230623	094800	28883100	8690	8690	8690	8690	50
686	20230623	094700	28448600	8700	8700	8700	8700	35
687	20230623	094600	28144100	8710	8710	8710	8710	0
688	20230623	094500	28144100	8710	8710	8710	8710	5
689	20230623	094400	28100550	8710	8710	8710	8710	2
690	20230623	094300	28083130	8690	8690	8690	8690	0
691	20230623	094200	28083130	8690	8690	8690	8690	0
692	20230623	094100	28083130	8690	8690	8690	8690	0
693	20230623	094000	28083130	8690	8690	8690	8690	0
694	20230623	093900	28083130	8690	8700	8700	8690	155
695	20230623	093800	26735840	8700	8700	8700	8700	38
696	20230623	093700	26405240	8700	8710	8710	8700	3
697	20230623	093600	26379130	8710	8710	8710	8710	2
698	20230623	093500	26361710	8710	8700	8710	8700	34
699	20230623	093400	26065900	8700	8700	8700	8700	85
700	20230623	093300	25326400	8700	8710	8710	8700	358
701	20230623	093200	22211540	8710	8740	8740	8710	301
702	20230623	093100	19589800	8740	8740	8740	8740	2
703	20230623	093000	19572320	8740	8740	8740	8740	0
704	20230623	092900	19572320	8740	8740	8740	8740	0
705	20230623	092800	19572320	8740	8740	8740	8740	0
706	20230623	092700	19572320	8740	8740	8740	8740	1
707	20230623	092600	19563580	8740	8740	8740	8740	20
708	20230623	092500	19388780	8720	8730	8730	8720	1680
709	20230623	092400	4737720	8740	8740	8740	8740	5
710	20230623	092300	4694020	8740	8740	8740	8740	0
711	20230623	092200	4694020	8740	8740	8740	8740	0
712	20230623	092100	4694020	8740	8740	8740	8740	0
713	20230623	092000	4694020	8740	8740	8740	8740	105
714	20230623	091900	3776320	8740	8740	8740	8740	0
715	20230623	091800	3776320	8740	8740	8740	8740	100
716	20230623	091700	2902320	8740	8740	8740	8740	0
717	20230623	091600	2902320	8740	8740	8740	8740	2
718	20230623	091500	2884840	8740	8740	8740	8740	1
719	20230623	091400	2876100	8740	8740	8740	8740	100
720	20230623	091300	2002100	8750	8750	8750	8750	0
721	20230623	091200	2002100	8750	8750	8750	8750	0
722	20230623	091100	2002100	8750	8750	8750	8750	0
723	20230623	091000	2002100	8750	8750	8750	8750	0
724	20230623	090900	2002100	8750	8740	8750	8740	24
725	20230623	090800	1792220	8750	8750	8750	8750	0
726	20230623	090700	1792220	8750	8750	8750	8750	110
727	20230623	090600	829720	8750	8750	8750	8750	17
728	20230623	090500	680970	8750	8750	8750	8750	0
729	20230623	090400	680970	8750	8750	8750	8750	0
730	20230623	090300	680970	8750	8750	8750	8750	0
731	20230623	090200	680970	8750	8750	8750	8750	27
732	20230623	090100	444720	8720	8720	8720	8720	8
733	20230623	090000	374960	8720	8720	8720	8720	43