KissMeData/041910/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	205100	129169080	7380	7380	7380	7380	1253
3	20230623	205000	129169080	7380	7380	7380	7380	0
4	20230623	204900	129169080	7380	7380	7380	7380	0
5	20230623	204800	129169080	7380	7380	7380	7380	0
6	20230623	204700	129169080	7380	7380	7380	7380	0
7	20230623	204600	129169080	7380	7380	7380	7380	0
8	20230623	204500	129169080	7380	7380	7380	7380	0
9	20230623	204400	129169080	7380	7380	7380	7380	0
10	20230623	204300	129169080	7380	7380	7380	7380	0
11	20230623	204200	129169080	7380	7380	7380	7380	0
12	20230623	204100	129169080	7380	7380	7380	7380	0
13	20230623	204000	129169080	7380	7380	7380	7380	0
14	20230623	203900	129169080	7380	7380	7380	7380	0
15	20230623	203800	129169080	7380	7380	7380	7380	0
16	20230623	203700	129169080	7380	7380	7380	7380	0
17	20230623	203600	129169080	7380	7380	7380	7380	0
18	20230623	203500	129169080	7380	7380	7380	7380	0
19	20230623	203400	129169080	7380	7380	7380	7380	0
20	20230623	203300	129169080	7380	7380	7380	7380	0
21	20230623	203200	129169080	7380	7380	7380	7380	0
22	20230623	203100	129169080	7380	7380	7380	7380	0
23	20230623	203000	129169080	7380	7380	7380	7380	0
24	20230623	202900	129169080	7380	7380	7380	7380	0
25	20230623	202800	129169080	7380	7380	7380	7380	0
26	20230623	202700	129169080	7380	7380	7380	7380	0
27	20230623	202600	129169080	7380	7380	7380	7380	0
28	20230623	202500	129169080	7380	7380	7380	7380	0
29	20230623	202400	129169080	7380	7380	7380	7380	0
30	20230623	202300	129169080	7380	7380	7380	7380	0
31	20230623	202200	129169080	7380	7380	7380	7380	0
32	20230623	202100	129169080	7380	7380	7380	7380	1253
33	20230623	202000	129169080	7380	7380	7380	7380	0
34	20230623	201900	129169080	7380	7380	7380	7380	0
35	20230623	201800	129169080	7380	7380	7380	7380	0
36	20230623	201700	129169080	7380	7380	7380	7380	0
37	20230623	201600	129169080	7380	7380	7380	7380	0
38	20230623	201500	129169080	7380	7380	7380	7380	0
39	20230623	201400	129169080	7380	7380	7380	7380	0
40	20230623	201300	129169080	7380	7380	7380	7380	0
41	20230623	201200	129169080	7380	7380	7380	7380	0
42	20230623	201100	129169080	7380	7380	7380	7380	0
43	20230623	201000	129169080	7380	7380	7380	7380	0
44	20230623	200900	129169080	7380	7380	7380	7380	0
45	20230623	200800	129169080	7380	7380	7380	7380	0
46	20230623	200700	129169080	7380	7380	7380	7380	0
47	20230623	200600	129169080	7380	7380	7380	7380	0
48	20230623	200500	129169080	7380	7380	7380	7380	0
49	20230623	200400	129169080	7380	7380	7380	7380	0
50	20230623	200300	129169080	7380	7380	7380	7380	0
51	20230623	200200	129169080	7380	7380	7380	7380	0
52	20230623	200100	129169080	7380	7380	7380	7380	0
53	20230623	200000	129169080	7380	7380	7380	7380	0
54	20230623	195900	129169080	7380	7380	7380	7380	0
55	20230623	195800	129169080	7380	7380	7380	7380	0
56	20230623	195700	129169080	7380	7380	7380	7380	0
57	20230623	195600	129169080	7380	7380	7380	7380	0
58	20230623	195500	129169080	7380	7380	7380	7380	0
59	20230623	195400	129169080	7380	7380	7380	7380	0
60	20230623	195300	129169080	7380	7380	7380	7380	0
61	20230623	195200	129169080	7380	7380	7380	7380	0
62	20230623	195100	129169080	7380	7380	7380	7380	1253
63	20230623	195000	129169080	7380	7380	7380	7380	0
64	20230623	194900	129169080	7380	7380	7380	7380	0
65	20230623	194800	129169080	7380	7380	7380	7380	0
66	20230623	194700	129169080	7380	7380	7380	7380	0
67	20230623	194600	129169080	7380	7380	7380	7380	0
68	20230623	194500	129169080	7380	7380	7380	7380	0
69	20230623	194400	129169080	7380	7380	7380	7380	0
70	20230623	194300	129169080	7380	7380	7380	7380	0
71	20230623	194200	129169080	7380	7380	7380	7380	0
72	20230623	194100	129169080	7380	7380	7380	7380	0
73	20230623	194000	129169080	7380	7380	7380	7380	0
74	20230623	193900	129169080	7380	7380	7380	7380	0
75	20230623	193800	129169080	7380	7380	7380	7380	0
76	20230623	193700	129169080	7380	7380	7380	7380	0
77	20230623	193600	129169080	7380	7380	7380	7380	0
78	20230623	193500	129169080	7380	7380	7380	7380	0
79	20230623	193400	129169080	7380	7380	7380	7380	0
80	20230623	193300	129169080	7380	7380	7380	7380	0
81	20230623	193200	129169080	7380	7380	7380	7380	0
82	20230623	193100	129169080	7380	7380	7380	7380	0
83	20230623	193000	129169080	7380	7380	7380	7380	0
84	20230623	192900	129169080	7380	7380	7380	7380	0
85	20230623	192800	129169080	7380	7380	7380	7380	0
86	20230623	192700	129169080	7380	7380	7380	7380	0
87	20230623	192600	129169080	7380	7380	7380	7380	0
88	20230623	192500	129169080	7380	7380	7380	7380	0
89	20230623	192400	129169080	7380	7380	7380	7380	0
90	20230623	192300	129169080	7380	7380	7380	7380	0
91	20230623	192200	129169080	7380	7380	7380	7380	0
92	20230623	192100	129169080	7380	7380	7380	7380	1253
93	20230623	192000	129169080	7380	7380	7380	7380	0
94	20230623	191900	129169080	7380	7380	7380	7380	0
95	20230623	191800	129169080	7380	7380	7380	7380	0
96	20230623	191700	129169080	7380	7380	7380	7380	0
97	20230623	191600	129169080	7380	7380	7380	7380	0
98	20230623	191500	129169080	7380	7380	7380	7380	0
99	20230623	191400	129169080	7380	7380	7380	7380	0
100	20230623	191300	129169080	7380	7380	7380	7380	0
101	20230623	191200	129169080	7380	7380	7380	7380	0
102	20230623	191100	129169080	7380	7380	7380	7380	0
103	20230623	191000	129169080	7380	7380	7380	7380	0
104	20230623	190900	129169080	7380	7380	7380	7380	0
105	20230623	190800	129169080	7380	7380	7380	7380	0
106	20230623	190700	129169080	7380	7380	7380	7380	0
107	20230623	190600	129169080	7380	7380	7380	7380	0
108	20230623	190500	129169080	7380	7380	7380	7380	0
109	20230623	190400	129169080	7380	7380	7380	7380	0
110	20230623	190300	129169080	7380	7380	7380	7380	0
111	20230623	190200	129169080	7380	7380	7380	7380	0
112	20230623	190100	129169080	7380	7380	7380	7380	0
113	20230623	190000	129169080	7380	7380	7380	7380	0
114	20230623	185900	129169080	7380	7380	7380	7380	0
115	20230623	185800	129169080	7380	7380	7380	7380	0
116	20230623	185700	129169080	7380	7380	7380	7380	0
117	20230623	185600	129169080	7380	7380	7380	7380	0
118	20230623	185500	129169080	7380	7380	7380	7380	0
119	20230623	185400	129169080	7380	7380	7380	7380	0
120	20230623	185300	129169080	7380	7380	7380	7380	0
121	20230623	185200	129169080	7380	7380	7380	7380	0
122	20230623	185100	129169080	7380	7380	7380	7380	1253
123	20230623	185000	129169080	7380	7380	7380	7380	0
124	20230623	184900	129169080	7380	7380	7380	7380	0
125	20230623	184800	129169080	7380	7380	7380	7380	0
126	20230623	184700	129169080	7380	7380	7380	7380	0
127	20230623	184600	129169080	7380	7380	7380	7380	0
128	20230623	184500	129169080	7380	7380	7380	7380	0
129	20230623	184400	129169080	7380	7380	7380	7380	0
130	20230623	184300	129169080	7380	7380	7380	7380	0
131	20230623	184200	129169080	7380	7380	7380	7380	0
132	20230623	184100	129169080	7380	7380	7380	7380	0
133	20230623	184000	129169080	7380	7380	7380	7380	0
134	20230623	183900	129169080	7380	7380	7380	7380	0
135	20230623	183800	129169080	7380	7380	7380	7380	0
136	20230623	183700	129169080	7380	7380	7380	7380	0
137	20230623	183600	129169080	7380	7380	7380	7380	0
138	20230623	183500	129169080	7380	7380	7380	7380	0
139	20230623	183400	129169080	7380	7380	7380	7380	0
140	20230623	183300	129169080	7380	7380	7380	7380	0
141	20230623	183200	129169080	7380	7380	7380	7380	0
142	20230623	183100	129169080	7380	7380	7380	7380	0
143	20230623	183000	129169080	7380	7380	7380	7380	0
144	20230623	182900	129169080	7380	7380	7380	7380	0
145	20230623	182800	129169080	7380	7380	7380	7380	0
146	20230623	182700	129169080	7380	7380	7380	7380	0
147	20230623	182600	129169080	7380	7380	7380	7380	0
148	20230623	182500	129169080	7380	7380	7380	7380	0
149	20230623	182400	129169080	7380	7380	7380	7380	0
150	20230623	182300	129169080	7380	7380	7380	7380	0
151	20230623	182200	129169080	7380	7380	7380	7380	0
152	20230623	182100	129169080	7380	7380	7380	7380	1253
153	20230623	182000	129169080	7380	7380	7380	7380	0
154	20230623	181900	129169080	7380	7380	7380	7380	0
155	20230623	181800	129169080	7380	7380	7380	7380	0
156	20230623	181700	129169080	7380	7380	7380	7380	0
157	20230623	181600	129169080	7380	7380	7380	7380	0
158	20230623	181500	129169080	7380	7380	7380	7380	0
159	20230623	181400	129169080	7380	7380	7380	7380	0
160	20230623	181300	129169080	7380	7380	7380	7380	0
161	20230623	181200	129169080	7380	7380	7380	7380	0
162	20230623	181100	129169080	7380	7380	7380	7380	0
163	20230623	181000	129169080	7380	7380	7380	7380	0
164	20230623	180900	129169080	7380	7380	7380	7380	0
165	20230623	180800	129169080	7380	7380	7380	7380	0
166	20230623	180700	129169080	7380	7380	7380	7380	0
167	20230623	180600	129169080	7380	7380	7380	7380	0
168	20230623	180500	129169080	7380	7380	7380	7380	0
169	20230623	180400	129169080	7380	7380	7380	7380	0
170	20230623	180300	129169080	7380	7380	7380	7380	0
171	20230623	180200	129169080	7380	7380	7380	7380	0
172	20230623	180100	129169080	7380	7380	7380	7380	0
173	20230623	180000	129169080	7380	7380	7380	7380	0
174	20230623	175900	129169080	7380	7380	7380	7380	0
175	20230623	175800	129169080	7380	7380	7380	7380	0
176	20230623	175700	129169080	7380	7380	7380	7380	0
177	20230623	175600	129169080	7380	7380	7380	7380	0
178	20230623	175500	129169080	7380	7380	7380	7380	0
179	20230623	175400	129169080	7380	7380	7380	7380	0
180	20230623	175300	129169080	7380	7380	7380	7380	0
181	20230623	175200	129169080	7380	7380	7380	7380	0
182	20230623	175100	129169080	7380	7380	7380	7380	1253
183	20230623	175000	129169080	7380	7380	7380	7380	0
184	20230623	174900	129169080	7380	7380	7380	7380	0
185	20230623	174800	129169080	7380	7380	7380	7380	0
186	20230623	174700	129169080	7380	7380	7380	7380	0
187	20230623	174600	129169080	7380	7380	7380	7380	0
188	20230623	174500	129169080	7380	7380	7380	7380	0
189	20230623	174400	129169080	7380	7380	7380	7380	0
190	20230623	174300	129169080	7380	7380	7380	7380	0
191	20230623	174200	129169080	7380	7380	7380	7380	0
192	20230623	174100	129169080	7380	7380	7380	7380	0
193	20230623	174000	129169080	7380	7380	7380	7380	0
194	20230623	173900	129169080	7380	7380	7380	7380	0
195	20230623	173800	129169080	7380	7380	7380	7380	0
196	20230623	173700	129169080	7380	7380	7380	7380	0
197	20230623	173600	129169080	7380	7380	7380	7380	0
198	20230623	173500	129169080	7380	7380	7380	7380	0
199	20230623	173400	129169080	7380	7380	7380	7380	0
200	20230623	173300	129169080	7380	7380	7380	7380	0
201	20230623	173200	129169080	7380	7380	7380	7380	0
202	20230623	173100	129169080	7380	7380	7380	7380	0
203	20230623	173000	129169080	7380	7380	7380	7380	0
204	20230623	172900	129169080	7380	7380	7380	7380	0
205	20230623	172800	129169080	7380	7380	7380	7380	0
206	20230623	172700	129169080	7380	7380	7380	7380	0
207	20230623	172600	129169080	7380	7380	7380	7380	0
208	20230623	172500	129169080	7380	7380	7380	7380	0
209	20230623	172400	129169080	7380	7380	7380	7380	0
210	20230623	172300	129169080	7380	7380	7380	7380	0
211	20230623	172200	129169080	7380	7380	7380	7380	0
212	20230623	172100	129169080	7380	7380	7380	7380	1253
213	20230623	172000	129169080	7380	7380	7380	7380	0
214	20230623	171900	129169080	7380	7380	7380	7380	0
215	20230623	171800	129169080	7380	7380	7380	7380	0
216	20230623	171700	129169080	7380	7380	7380	7380	0
217	20230623	171600	129169080	7380	7380	7380	7380	0
218	20230623	171500	129169080	7380	7380	7380	7380	0
219	20230623	171400	129169080	7380	7380	7380	7380	0
220	20230623	171300	129169080	7380	7380	7380	7380	0
221	20230623	171200	129169080	7380	7380	7380	7380	0
222	20230623	171100	129169080	7380	7380	7380	7380	0
223	20230623	171000	129169080	7380	7380	7380	7380	0
224	20230623	170900	129169080	7380	7380	7380	7380	0
225	20230623	170800	129169080	7380	7380	7380	7380	0
226	20230623	170700	129169080	7380	7380	7380	7380	0
227	20230623	170600	129169080	7380	7380	7380	7380	0
228	20230623	170500	129169080	7380	7380	7380	7380	0
229	20230623	170400	129169080	7380	7380	7380	7380	0
230	20230623	170300	129169080	7380	7380	7380	7380	0
231	20230623	170200	129169080	7380	7380	7380	7380	0
232	20230623	170100	129169080	7380	7380	7380	7380	0
233	20230623	170000	129169080	7380	7380	7380	7380	0
234	20230623	165900	129169080	7380	7380	7380	7380	0
235	20230623	165800	129169080	7380	7380	7380	7380	0
236	20230623	165700	129169080	7380	7380	7380	7380	0
237	20230623	165600	129169080	7380	7380	7380	7380	0
238	20230623	165500	129169080	7380	7380	7380	7380	0
239	20230623	165400	129169080	7380	7380	7380	7380	0
240	20230623	165300	129169080	7380	7380	7380	7380	0
241	20230623	165200	129169080	7380	7380	7380	7380	0
242	20230623	165100	129169080	7380	7380	7380	7380	1253
243	20230623	165000	129169080	7380	7380	7380	7380	0
244	20230623	164900	129169080	7380	7380	7380	7380	0
245	20230623	164800	129169080	7380	7380	7380	7380	0
246	20230623	164700	129169080	7380	7380	7380	7380	0
247	20230623	164600	129169080	7380	7380	7380	7380	0
248	20230623	164500	129169080	7380	7380	7380	7380	0
249	20230623	164400	129169080	7380	7380	7380	7380	0
250	20230623	164300	129169080	7380	7380	7380	7380	0
251	20230623	164200	129169080	7380	7380	7380	7380	0
252	20230623	164100	129169080	7380	7380	7380	7380	0
253	20230623	164000	129169080	7380	7380	7380	7380	0
254	20230623	163900	129169080	7380	7380	7380	7380	0
255	20230623	163800	129169080	7380	7380	7380	7380	0
256	20230623	163700	129169080	7380	7380	7380	7380	0
257	20230623	163600	129169080	7380	7380	7380	7380	0
258	20230623	163500	129169080	7380	7380	7380	7380	0
259	20230623	163400	129169080	7380	7380	7380	7380	0
260	20230623	163300	129169080	7380	7380	7380	7380	0
261	20230623	163200	129169080	7380	7380	7380	7380	0
262	20230623	163100	129169080	7380	7380	7380	7380	0
263	20230623	163000	129169080	7380	7380	7380	7380	0
264	20230623	162900	129169080	7380	7380	7380	7380	0
265	20230623	162800	129169080	7380	7380	7380	7380	0
266	20230623	162700	129169080	7380	7380	7380	7380	0
267	20230623	162600	129169080	7380	7380	7380	7380	0
268	20230623	162500	129169080	7380	7380	7380	7380	0
269	20230623	162400	129169080	7380	7380	7380	7380	0
270	20230623	162300	129169080	7380	7380	7380	7380	0
271	20230623	162200	129169080	7380	7380	7380	7380	0
272	20230623	162100	129169080	7380	7380	7380	7380	1253
273	20230623	162000	129169080	7380	7380	7380	7380	0
274	20230623	161900	129169080	7380	7380	7380	7380	0
275	20230623	161800	129169080	7380	7380	7380	7380	0
276	20230623	161700	129169080	7380	7380	7380	7380	0
277	20230623	161600	129169080	7380	7380	7380	7380	0
278	20230623	161500	129169080	7380	7380	7380	7380	0
279	20230623	161400	129169080	7380	7380	7380	7380	0
280	20230623	161300	129169080	7380	7380	7380	7380	0
281	20230623	161200	129169080	7380	7380	7380	7380	0
282	20230623	161100	129169080	7380	7380	7380	7380	0
283	20230623	161000	129169080	7380	7380	7380	7380	0
284	20230623	160900	129169080	7380	7380	7380	7380	0
285	20230623	160800	129169080	7380	7380	7380	7380	0
286	20230623	160700	129169080	7380	7380	7380	7380	0
287	20230623	160600	129169080	7380	7380	7380	7380	0
288	20230623	160500	129169080	7380	7380	7380	7380	0
289	20230623	160400	129169080	7380	7380	7380	7380	0
290	20230623	160300	129169080	7380	7380	7380	7380	0
291	20230623	160200	129169080	7380	7380	7380	7380	0
292	20230623	160100	129169080	7380	7380	7380	7380	0
293	20230623	160000	129169080	7380	7380	7380	7380	0
294	20230623	155900	129169080	7380	7380	7380	7380	0
295	20230623	155800	129169080	7380	7380	7380	7380	0
296	20230623	155700	129169080	7380	7380	7380	7380	0
297	20230623	155600	129169080	7380	7380	7380	7380	0
298	20230623	155500	129169080	7380	7380	7380	7380	0
299	20230623	155400	129169080	7380	7380	7380	7380	0
300	20230623	155300	129169080	7380	7380	7380	7380	0
301	20230623	155200	129169080	7380	7380	7380	7380	0
302	20230623	155100	129169080	7380	7380	7380	7380	1253
303	20230623	155000	129169080	7380	7380	7380	7380	0
304	20230623	154900	129169080	7380	7380	7380	7380	0
305	20230623	154800	129169080	7380	7380	7380	7380	0
306	20230623	154700	129169080	7380	7380	7380	7380	0
307	20230623	154600	129169080	7380	7380	7380	7380	0
308	20230623	154500	129169080	7380	7380	7380	7380	0
309	20230623	154400	129169080	7380	7380	7380	7380	0
310	20230623	154300	129169080	7380	7380	7380	7380	0
311	20230623	154200	129169080	7380	7380	7380	7380	0
312	20230623	154100	129169080	7380	7380	7380	7380	0
313	20230623	154000	129169080	7380	7380	7380	7380	0
314	20230623	153900	129169080	7380	7380	7380	7380	0
315	20230623	153800	129169080	7380	7380	7380	7380	0
316	20230623	153700	129169080	7380	7380	7380	7380	0
317	20230623	153600	129169080	7380	7380	7380	7380	0
318	20230623	153500	129169080	7380	7380	7380	7380	0
319	20230623	153400	129169080	7380	7380	7380	7380	0
320	20230623	153300	129169080	7380	7380	7380	7380	0
321	20230623	153200	129169080	7380	7380	7380	7380	0
322	20230623	153100	129169080	7380	7380	7380	7380	0
323	20230623	153000	129169080	7380	7380	7380	7380	1253
324	20230623	152900	119921940	7390	7390	7390	7390	0
325	20230623	152800	119921940	7390	7390	7390	7390	0
326	20230623	152700	119921940	7390	7390	7390	7390	0
327	20230623	152600	119921940	7390	7390	7390	7390	0
328	20230623	152500	119921940	7390	7390	7390	7390	0
329	20230623	152400	119921940	7390	7390	7390	7390	0
330	20230623	152300	119921940	7390	7390	7390	7390	0
331	20230623	152200	119921940	7390	7390	7390	7390	0
332	20230623	152100	119921940	7390	7390	7390	7390	0
333	20230623	152000	119921940	7390	7390	7390	7390	0
334	20230623	151900	119921940	7390	7360	7390	7360	470
335	20230623	151800	116462710	7390	7390	7390	7390	1008
336	20230623	151700	109013590	7390	7390	7390	7390	0
337	20230623	151600	109013590	7390	7380	7390	7380	491
338	20230623	151500	105390000	7380	7380	7380	7380	0
339	20230623	151400	105390000	7380	7380	7380	7380	0
340	20230623	151300	105390000	7380	7380	7380	7380	26
341	20230623	151200	105198120	7360	7370	7370	7360	434
342	20230623	151100	102003760	7360	7360	7360	7360	61
343	20230623	151000	101554800	7380	7380	7380	7380	0
344	20230623	150900	101554800	7380	7380	7380	7380	0
345	20230623	150800	101554800	7380	7370	7380	7370	136
346	20230623	150700	100551730	7370	7350	7370	7350	60
347	20230623	150600	100109590	7350	7370	7370	7350	53
348	20230623	150500	99719040	7370	7370	7370	7370	0
349	20230623	150400	99719040	7370	7370	7370	7370	0
350	20230623	150300	99719040	7370	7370	7370	7370	0
351	20230623	150200	99719040	7370	7370	7370	7370	0
352	20230623	150100	99719040	7370	7370	7370	7370	0
353	20230623	150000	99719040	7370	7370	7370	7370	0
354	20230623	145900	99719040	7370	7370	7370	7370	0
355	20230623	145800	99719040	7370	7370	7370	7370	0
356	20230623	145700	99719040	7370	7370	7370	7370	0
357	20230623	145600	99719040	7370	7370	7370	7370	0
358	20230623	145500	99719040	7370	7370	7370	7370	0
359	20230623	145400	99719040	7370	7370	7370	7370	0
360	20230623	145300	99719040	7370	7370	7370	7370	13
361	20230623	145200	99623230	7370	7370	7370	7370	42
362	20230623	145100	99313690	7370	7370	7370	7370	0
363	20230623	145000	99313690	7370	7370	7370	7370	0
364	20230623	144900	99313690	7370	7370	7370	7370	0
365	20230623	144800	99313690	7370	7370	7370	7370	0
366	20230623	144700	99313690	7370	7370	7370	7370	0
367	20230623	144600	99313690	7370	7370	7370	7370	0
368	20230623	144500	99313690	7370	7370	7370	7370	0
369	20230623	144400	99313690	7370	7370	7370	7370	1
370	20230623	144300	99306320	7370	7370	7370	7370	0
371	20230623	144200	99306320	7370	7370	7370	7370	4
372	20230623	144100	99276840	7360	7360	7360	7360	0
373	20230623	144000	99276840	7360	7360	7360	7360	0
374	20230623	143900	99276840	7360	7360	7360	7360	0
375	20230623	143800	99276840	7360	7360	7360	7360	0
376	20230623	143700	99276840	7360	7360	7360	7360	0
377	20230623	143600	99276840	7360	7360	7360	7360	0
378	20230623	143500	99276840	7360	7360	7360	7360	0
379	20230623	143400	99276840	7360	7360	7360	7360	0
380	20230623	143300	99276840	7360	7360	7360	7360	0
381	20230623	143200	99276840	7360	7360	7360	7360	0
382	20230623	143100	99276840	7360	7360	7360	7360	0
383	20230623	143000	99276840	7360	7360	7360	7360	25
384	20230623	142900	99092840	7360	7360	7360	7360	0
385	20230623	142800	99092840	7360	7360	7360	7360	0
386	20230623	142700	99092840	7360	7360	7360	7360	25
387	20230623	142600	98908840	7340	7340	7340	7340	1
388	20230623	142500	98901500	7360	7360	7360	7360	100
389	20230623	142400	98165500	7340	7350	7350	7340	1847
390	20230623	142300	84595850	7350	7360	7360	7350	60
391	20230623	142200	84154590	7360	7360	7360	7360	0
392	20230623	142100	84154590	7360	7360	7360	7360	0
393	20230623	142000	84154590	7360	7360	7360	7360	4
394	20230623	141900	84125150	7350	7350	7350	7350	0
395	20230623	141800	84125150	7350	7350	7350	7350	0
396	20230623	141700	84125150	7350	7350	7350	7350	0
397	20230623	141600	84125150	7350	7350	7350	7350	0
398	20230623	141500	84125150	7350	7350	7350	7350	0
399	20230623	141400	84125150	7350	7350	7350	7350	2
400	20230623	141300	84110450	7360	7360	7360	7360	0
401	20230623	141200	84110450	7360	7360	7360	7360	0
402	20230623	141100	84110450	7360	7360	7360	7360	1
403	20230623	141000	84103090	7350	7350	7350	7350	5
404	20230623	140900	84066340	7370	7370	7370	7370	0
405	20230623	140800	84066340	7370	7370	7370	7370	0
406	20230623	140700	84066340	7370	7370	7370	7370	0
407	20230623	140600	84066340	7370	7370	7370	7370	0
408	20230623	140500	84066340	7370	7370	7370	7370	1
409	20230623	140400	84058970	7340	7340	7340	7340	12
410	20230623	140300	83970890	7340	7340	7340	7340	0
411	20230623	140200	83970890	7340	7340	7340	7340	0
412	20230623	140100	83970890	7340	7340	7340	7340	0
413	20230623	140000	83970890	7340	7340	7340	7340	0
414	20230623	135900	83970890	7340	7340	7340	7340	0
415	20230623	135800	83970890	7340	7340	7340	7340	0
416	20230623	135700	83970890	7340	7340	7340	7340	0
417	20230623	135600	83970890	7340	7340	7350	7340	286
418	20230623	135500	81871350	7340	7340	7340	7340	0
419	20230623	135400	81871350	7340	7340	7340	7340	0
420	20230623	135300	81871350	7340	7340	7340	7340	0
421	20230623	135200	81871350	7340	7340	7340	7340	0
422	20230623	135100	81871350	7340	7340	7340	7340	0
423	20230623	135000	81871350	7340	7340	7340	7340	0
424	20230623	134900	81871350	7340	7340	7340	7340	0
425	20230623	134800	81871350	7340	7340	7340	7340	0
426	20230623	134700	81871350	7340	7340	7340	7340	12
427	20230623	134600	81783270	7340	7340	7340	7340	0
428	20230623	134500	81783270	7340	7340	7340	7340	0
429	20230623	134400	81783270	7340	7340	7340	7340	0
430	20230623	134300	81783270	7340	7340	7340	7340	0
431	20230623	134200	81783270	7340	7340	7340	7340	0
432	20230623	134100	81783270	7340	7340	7340	7340	0
433	20230623	134000	81783270	7340	7340	7340	7340	0
434	20230623	133900	81783270	7340	7340	7340	7340	0
435	20230623	133800	81783270	7340	7340	7340	7340	0
436	20230623	133700	81783270	7340	7340	7340	7340	0
437	20230623	133600	81783270	7340	7340	7340	7340	0
438	20230623	133500	81783270	7340	7340	7340	7340	0
439	20230623	133400	81783270	7340	7340	7340	7340	0
440	20230623	133300	81783270	7340	7340	7340	7340	1
441	20230623	133200	81775930	7340	7340	7340	7340	867
442	20230623	133100	75412150	7350	7350	7350	7350	895
443	20230623	133000	68833900	7350	7350	7350	7350	0
444	20230623	132900	68833900	7350	7350	7350	7350	0
445	20230623	132800	68833900	7350	7350	7350	7350	0
446	20230623	132700	68833900	7350	7350	7350	7350	0
447	20230623	132600	68833900	7350	7350	7350	7350	0
448	20230623	132500	68833900	7350	7350	7350	7350	0
449	20230623	132400	68833900	7350	7350	7350	7350	0
450	20230623	132300	68833900	7350	7350	7350	7350	0
451	20230623	132200	68833900	7350	7350	7350	7350	30
452	20230623	132100	68613400	7350	7350	7350	7350	0
453	20230623	132000	68613400	7350	7350	7350	7350	0
454	20230623	131900	68613400	7350	7350	7350	7350	0
455	20230623	131800	68613400	7350	7350	7350	7350	0
456	20230623	131700	68613400	7350	7350	7350	7350	0
457	20230623	131600	68613400	7350	7350	7350	7350	13
458	20230623	131500	68517850	7350	7350	7350	7350	0
459	20230623	131400	68517850	7350	7350	7350	7350	0
460	20230623	131300	68517850	7350	7350	7350	7350	289
461	20230623	131200	66393700	7360	7360	7360	7360	0
462	20230623	131100	66393700	7360	7360	7360	7360	5
463	20230623	131000	66356900	7360	7360	7360	7360	0
464	20230623	130900	66356900	7360	7360	7360	7360	0
465	20230623	130800	66356900	7360	7360	7360	7360	0
466	20230623	130700	66356900	7360	7360	7360	7360	0
467	20230623	130600	66356900	7360	7360	7360	7360	0
468	20230623	130500	66356900	7360	7360	7360	7360	5
469	20230623	130400	66320100	7360	7360	7360	7360	10
470	20230623	130300	66246500	7380	7380	7380	7380	0
471	20230623	130200	66246500	7380	7370	7380	7370	116
472	20230623	130100	65391050	7350	7350	7350	7350	0
473	20230623	130000	65391050	7350	7350	7350	7350	150
474	20230623	125900	64288550	7360	7360	7360	7360	0
475	20230623	125800	64288550	7360	7360	7360	7360	0
476	20230623	125700	64288550	7360	7360	7360	7360	0
477	20230623	125600	64288550	7360	7360	7360	7360	0
478	20230623	125500	64288550	7360	7360	7360	7360	0
479	20230623	125400	64288550	7360	7360	7360	7360	0
480	20230623	125300	64288550	7360	7360	7360	7360	0
481	20230623	125200	64288550	7360	7360	7360	7360	0
482	20230623	125100	64288550	7360	7360	7360	7360	0
483	20230623	125000	64288550	7360	7360	7360	7360	0
484	20230623	124900	64288550	7360	7360	7360	7360	30
485	20230623	124800	64067750	7360	7360	7360	7360	0
486	20230623	124700	64067750	7360	7360	7360	7360	0
487	20230623	124600	64067750	7360	7360	7360	7360	0
488	20230623	124500	64067750	7360	7360	7360	7360	0
489	20230623	124400	64067750	7360	7360	7360	7360	25
490	20230623	124300	63883750	7350	7350	7350	7350	0
491	20230623	124200	63883750	7350	7350	7350	7350	0
492	20230623	124100	63883750	7350	7350	7350	7350	0
493	20230623	124000	63883750	7350	7350	7350	7350	0
494	20230623	123900	63883750	7350	7350	7350	7350	102
495	20230623	123800	63134050	7350	7350	7350	7350	0
496	20230623	123700	63134050	7350	7350	7350	7350	0
497	20230623	123600	63134050	7350	7350	7350	7350	0
498	20230623	123500	63134050	7350	7350	7350	7350	0
499	20230623	123400	63134050	7350	7350	7350	7350	1448
500	20230623	123300	52491250	7370	7370	7370	7370	0
501	20230623	123200	52491250	7370	7370	7370	7370	0
502	20230623	123100	52491250	7370	7370	7370	7370	11
503	20230623	123000	52410180	7360	7360	7360	7360	0
504	20230623	122900	52410180	7360	7360	7360	7360	120
505	20230623	122800	51526980	7360	7360	7360	7360	0
506	20230623	122700	51526980	7360	7360	7360	7360	0
507	20230623	122600	51526980	7360	7360	7360	7360	0
508	20230623	122500	51526980	7360	7360	7360	7360	140
509	20230623	122400	50496580	7360	7360	7360	7360	35
510	20230623	122300	50238980	7360	7360	7360	7360	0
511	20230623	122200	50238980	7360	7360	7360	7360	0
512	20230623	122100	50238980	7360	7360	7360	7360	0
513	20230623	122000	50238980	7360	7360	7360	7360	0
514	20230623	121900	50238980	7360	7360	7360	7360	0
515	20230623	121800	50238980	7360	7360	7360	7360	0
516	20230623	121700	50238980	7360	7360	7360	7360	0
517	20230623	121600	50238980	7360	7360	7360	7360	0
518	20230623	121500	50238980	7360	7360	7360	7360	0
519	20230623	121400	50238980	7360	7360	7360	7360	0
520	20230623	121300	50238980	7360	7360	7360	7360	0
521	20230623	121200	50238980	7360	7360	7360	7360	0
522	20230623	121100	50238980	7360	7360	7360	7360	0
523	20230623	121000	50238980	7360	7360	7360	7360	1000
524	20230623	120900	42878980	7370	7370	7370	7370	0
525	20230623	120800	42878980	7370	7370	7370	7370	0
526	20230623	120700	42878980	7370	7370	7370	7370	0
527	20230623	120600	42878980	7370	7370	7370	7370	0
528	20230623	120500	42878980	7370	7370	7370	7370	0
529	20230623	120400	42878980	7370	7370	7370	7370	0
530	20230623	120300	42878980	7370	7370	7370	7370	0
531	20230623	120200	42878980	7370	7370	7370	7370	0
532	20230623	120100	42878980	7370	7370	7370	7370	0
533	20230623	120000	42878980	7370	7370	7370	7370	65
534	20230623	115900	42399930	7380	7380	7380	7380	0
535	20230623	115800	42399930	7380	7380	7380	7380	0
536	20230623	115700	42399930	7380	7380	7380	7380	0
537	20230623	115600	42399930	7380	7380	7380	7380	0
538	20230623	115500	42399930	7380	7380	7380	7380	2
539	20230623	115400	42385170	7380	7380	7380	7380	0
540	20230623	115300	42385170	7380	7380	7380	7380	0
541	20230623	115200	42385170	7380	7380	7380	7380	0
542	20230623	115100	42385170	7380	7360	7380	7360	2
543	20230623	115000	42370430	7360	7360	7360	7360	0
544	20230623	114900	42370430	7360	7360	7360	7360	0
545	20230623	114800	42370430	7360	7360	7360	7360	0
546	20230623	114700	42370430	7360	7360	7360	7360	0
547	20230623	114600	42370430	7360	7360	7360	7360	0
548	20230623	114500	42370430	7360	7360	7360	7360	3
549	20230623	114400	42348350	7370	7370	7370	7370	0
550	20230623	114300	42348350	7370	7370	7370	7370	0
551	20230623	114200	42348350	7370	7370	7370	7370	0
552	20230623	114100	42348350	7370	7370	7370	7370	0
553	20230623	114000	42348350	7370	7370	7370	7370	0
554	20230623	113900	42348350	7370	7370	7370	7370	1
555	20230623	113800	42340980	7370	7370	7370	7370	30
556	20230623	113700	42119880	7370	7370	7370	7370	60
557	20230623	113600	41677680	7370	7370	7370	7370	1
558	20230623	113500	41670310	7360	7360	7380	7360	122
559	20230623	113400	40772280	7360	7360	7360	7360	5
560	20230623	113300	40735480	7370	7370	7370	7370	0
561	20230623	113200	40735480	7370	7370	7370	7370	0
562	20230623	113100	40735480	7370	7370	7370	7370	0
563	20230623	113000	40735480	7370	7370	7370	7370	10
564	20230623	112900	40661780	7350	7350	7350	7350	0
565	20230623	112800	40661780	7350	7350	7350	7350	0
566	20230623	112700	40661780	7350	7350	7350	7350	0
567	20230623	112600	40661780	7350	7350	7350	7350	0
568	20230623	112500	40661780	7350	7350	7350	7350	3
569	20230623	112400	40639730	7350	7350	7350	7350	160
570	20230623	112300	39463730	7350	7350	7350	7350	0
571	20230623	112200	39463730	7350	7350	7350	7350	1
572	20230623	112100	39456380	7350	7350	7350	7350	0
573	20230623	112000	39456380	7350	7350	7350	7350	0
574	20230623	111900	39456380	7350	7350	7350	7350	0
575	20230623	111800	39456380	7350	7350	7350	7350	0
576	20230623	111700	39456380	7350	7350	7350	7350	0
577	20230623	111600	39456380	7350	7350	7350	7350	0
578	20230623	111500	39456380	7350	7350	7350	7350	1
579	20230623	111400	39449030	7370	7370	7370	7370	0
580	20230623	111300	39449030	7370	7370	7370	7370	0
581	20230623	111200	39449030	7370	7350	7370	7350	154
582	20230623	111100	38316290	7360	7360	7360	7360	0
583	20230623	111000	38316290	7360	7360	7360	7360	0
584	20230623	110900	38316290	7360	7360	7360	7360	0
585	20230623	110800	38316290	7360	7360	7360	7360	0
586	20230623	110700	38316290	7360	7360	7360	7360	0
587	20230623	110600	38316290	7360	7360	7360	7360	0
588	20230623	110500	38316290	7360	7360	7360	7360	0
589	20230623	110400	38316290	7360	7360	7360	7360	0
590	20230623	110300	38316290	7360	7360	7360	7360	0
591	20230623	110200	38316290	7360	7360	7360	7360	0
592	20230623	110100	38316290	7360	7360	7360	7360	0
593	20230623	110000	38316290	7360	7360	7360	7360	0
594	20230623	105900	38316290	7360	7360	7360	7360	0
595	20230623	105800	38316290	7360	7360	7360	7360	56
596	20230623	105700	37904130	7360	7360	7360	7360	0
597	20230623	105600	37904130	7360	7360	7360	7360	0
598	20230623	105500	37904130	7360	7360	7360	7360	0
599	20230623	105400	37904130	7360	7360	7360	7360	961
600	20230623	105300	30831170	7370	7370	7370	7370	0
601	20230623	105200	30831170	7370	7370	7370	7370	10
602	20230623	105100	30757470	7360	7360	7360	7360	0
603	20230623	105000	30757470	7360	7360	7360	7360	0
604	20230623	104900	30757470	7360	7360	7360	7360	28
605	20230623	104800	30551390	7370	7370	7370	7370	0
606	20230623	104700	30551390	7370	7370	7370	7370	0
607	20230623	104600	30551390	7370	7370	7370	7370	0
608	20230623	104500	30551390	7370	7370	7370	7370	1
609	20230623	104400	30544020	7360	7370	7370	7360	56
610	20230623	104300	30131790	7370	7370	7370	7370	0
611	20230623	104200	30131790	7370	7370	7370	7370	11
612	20230623	104100	30050720	7370	7370	7370	7370	10
613	20230623	104000	29977020	7370	7370	7370	7370	177
614	20230623	103900	28672530	7370	7370	7370	7370	0
615	20230623	103800	28672530	7370	7370	7370	7370	0
616	20230623	103700	28672530	7370	7370	7370	7370	0
617	20230623	103600	28672530	7370	7370	7370	7370	157
618	20230623	103500	27515440	7370	7370	7370	7370	0
619	20230623	103400	27515440	7370	7370	7370	7370	0
620	20230623	103300	27515440	7370	7370	7370	7370	0
621	20230623	103200	27515440	7370	7370	7370	7370	0
622	20230623	103100	27515440	7370	7370	7370	7370	0
623	20230623	103000	27515440	7370	7370	7370	7370	96
624	20230623	102900	26807920	7370	7370	7370	7370	0
625	20230623	102800	26807920	7370	7370	7370	7370	0
626	20230623	102700	26807920	7370	7370	7370	7370	0
627	20230623	102600	26807920	7370	7370	7370	7370	0
628	20230623	102500	26807920	7370	7370	7370	7370	5
629	20230623	102400	26771070	7370	7370	7370	7370	8
630	20230623	102300	26712110	7370	7370	7370	7370	0
631	20230623	102200	26712110	7370	7370	7370	7370	0
632	20230623	102100	26712110	7370	7370	7370	7370	52
633	20230623	102000	26328870	7370	7370	7370	7370	284
634	20230623	101900	24235790	7380	7380	7380	7380	59
635	20230623	101800	23800370	7380	7380	7380	7380	0
636	20230623	101700	23800370	7380	7380	7380	7380	0
637	20230623	101600	23800370	7380	7380	7380	7380	0
638	20230623	101500	23800370	7380	7380	7380	7380	100
639	20230623	101400	23062370	7380	7390	7390	7380	65
640	20230623	101300	22582520	7370	7370	7370	7370	0
641	20230623	101200	22582520	7370	7370	7370	7370	0
642	20230623	101100	22582520	7370	7370	7370	7370	50
643	20230623	101000	22214020	7370	7370	7370	7370	100
644	20230623	100900	21477020	7370	7370	7370	7370	0
645	20230623	100800	21477020	7370	7370	7370	7370	0
646	20230623	100700	21477020	7370	7370	7370	7370	0
647	20230623	100600	21477020	7370	7370	7370	7370	0
648	20230623	100500	21477020	7370	7370	7370	7370	0
649	20230623	100400	21477020	7370	7380	7380	7370	145
650	20230623	100300	20407900	7390	7390	7390	7390	0
651	20230623	100200	20407900	7390	7390	7390	7390	0
652	20230623	100100	20407900	7390	7390	7390	7390	271
653	20230623	100000	18405210	7400	7400	7400	7400	0
654	20230623	095900	18405210	7400	7400	7400	7400	0
655	20230623	095800	18405210	7400	7400	7400	7400	5
656	20230623	095700	18368210	7400	7400	7400	7400	10
657	20230623	095600	18294210	7400	7400	7400	7400	0
658	20230623	095500	18294210	7400	7400	7400	7400	0
659	20230623	095400	18294210	7400	7400	7400	7400	0
660	20230623	095300	18294210	7400	7400	7400	7400	0
661	20230623	095200	18294210	7400	7400	7400	7400	10
662	20230623	095100	18220210	7400	7400	7400	7400	230
663	20230623	095000	16518210	7400	7400	7400	7400	1
664	20230623	094900	16510810	7390	7390	7390	7390	0
665	20230623	094800	16510810	7390	7390	7390	7390	0
666	20230623	094700	16510810	7390	7390	7390	7390	0
667	20230623	094600	16510810	7390	7390	7390	7390	0
668	20230623	094500	16510810	7390	7390	7390	7390	0
669	20230623	094400	16510810	7390	7390	7390	7390	0
670	20230623	094300	16510810	7390	7390	7390	7390	0
671	20230623	094200	16510810	7390	7390	7390	7390	0
672	20230623	094100	16510810	7390	7390	7390	7390	0
673	20230623	094000	16510810	7390	7390	7390	7390	0
674	20230623	093900	16510810	7390	7390	7390	7390	0
675	20230623	093800	16510810	7390	7390	7390	7390	10
676	20230623	093700	16436910	7390	7390	7390	7390	86
677	20230623	093600	15801370	7390	7390	7390	7390	0
678	20230623	093500	15801370	7390	7390	7390	7390	0
679	20230623	093400	15801370	7390	7390	7390	7390	30
680	20230623	093300	15579670	7390	7390	7390	7390	1
681	20230623	093200	15572280	7370	7370	7370	7370	0
682	20230623	093100	15572280	7370	7370	7370	7370	0
683	20230623	093000	15572280	7370	7370	7370	7370	0
684	20230623	092900	15572280	7370	7370	7370	7370	0
685	20230623	092800	15572280	7370	7370	7370	7370	250
686	20230623	092700	13729780	7370	7370	7370	7370	0
687	20230623	092600	13729780	7370	7370	7370	7370	0
688	20230623	092500	13729780	7370	7380	7380	7370	150
689	20230623	092400	12624270	7390	7390	7390	7390	61
690	20230623	092300	12173480	7400	7400	7400	7400	0
691	20230623	092200	12173480	7400	7390	7400	7390	73
692	20230623	092100	11633320	7370	7370	7370	7370	0
693	20230623	092000	11633320	7370	7370	7370	7370	400
694	20230623	091900	8685320	7370	7380	7380	7370	48
695	20230623	091800	8331210	7380	7380	7380	7380	0
696	20230623	091700	8331210	7380	7380	7380	7380	0
697	20230623	091600	8331210	7380	7380	7380	7380	0
698	20230623	091500	8331210	7380	7390	7390	7380	475
699	20230623	091400	4821920	7400	7400	7400	7400	0
700	20230623	091300	4821920	7400	7400	7400	7400	0
701	20230623	091200	4821920	7400	7400	7400	7400	0
702	20230623	091100	4821920	7400	7400	7400	7400	0
703	20230623	091000	4821920	7400	7400	7400	7400	0
704	20230623	090900	4821920	7400	7400	7400	7400	0
705	20230623	090800	4821920	7400	7400	7400	7400	50
706	20230623	090700	4451920	7400	7400	7400	7400	0
707	20230623	090600	4451920	7400	7400	7400	7400	1
708	20230623	090500	4444520	7380	7380	7380	7380	19
709	20230623	090400	4304300	7380	7380	7380	7380	101
710	20230623	090300	3558920	7380	7380	7380	7380	200
711	20230623	090200	2082920	7400	7400	7400	7400	1
712	20230623	090100	2075520	7360	7360	7360	7360	0
713	20230623	090000	2075520	7360	7360	7360	7360	282