KissMeData/054800/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	211100	186007480	12440	12440	12440	12440	113
3	20230623	211000	186007480	12440	12440	12440	12440	0
4	20230623	210900	186007480	12440	12440	12440	12440	0
5	20230623	210800	186007480	12440	12440	12440	12440	0
6	20230623	210700	186007480	12440	12440	12440	12440	0
7	20230623	210600	186007480	12440	12440	12440	12440	0
8	20230623	210500	186007480	12440	12440	12440	12440	0
9	20230623	210400	186007480	12440	12440	12440	12440	0
10	20230623	210300	186007480	12440	12440	12440	12440	0
11	20230623	210200	186007480	12440	12440	12440	12440	0
12	20230623	210100	186007480	12440	12440	12440	12440	0
13	20230623	210000	186007480	12440	12440	12440	12440	0
14	20230623	205900	186007480	12440	12440	12440	12440	0
15	20230623	205800	186007480	12440	12440	12440	12440	0
16	20230623	205700	186007480	12440	12440	12440	12440	0
17	20230623	205600	186007480	12440	12440	12440	12440	0
18	20230623	205500	186007480	12440	12440	12440	12440	0
19	20230623	205400	186007480	12440	12440	12440	12440	0
20	20230623	205300	186007480	12440	12440	12440	12440	0
21	20230623	205200	186007480	12440	12440	12440	12440	0
22	20230623	205100	186007480	12440	12440	12440	12440	0
23	20230623	205000	186007480	12440	12440	12440	12440	0
24	20230623	204900	186007480	12440	12440	12440	12440	0
25	20230623	204800	186007480	12440	12440	12440	12440	0
26	20230623	204700	186007480	12440	12440	12440	12440	0
27	20230623	204600	186007480	12440	12440	12440	12440	0
28	20230623	204500	186007480	12440	12440	12440	12440	0
29	20230623	204400	186007480	12440	12440	12440	12440	0
30	20230623	204300	186007480	12440	12440	12440	12440	0
31	20230623	204200	186007480	12440	12440	12440	12440	0
32	20230623	204100	186007480	12440	12440	12440	12440	113
33	20230623	204000	186007480	12440	12440	12440	12440	0
34	20230623	203900	186007480	12440	12440	12440	12440	0
35	20230623	203800	186007480	12440	12440	12440	12440	0
36	20230623	203700	186007480	12440	12440	12440	12440	0
37	20230623	203600	186007480	12440	12440	12440	12440	0
38	20230623	203500	186007480	12440	12440	12440	12440	0
39	20230623	203400	186007480	12440	12440	12440	12440	0
40	20230623	203300	186007480	12440	12440	12440	12440	0
41	20230623	203200	186007480	12440	12440	12440	12440	0
42	20230623	203100	186007480	12440	12440	12440	12440	0
43	20230623	203000	186007480	12440	12440	12440	12440	0
44	20230623	202900	186007480	12440	12440	12440	12440	0
45	20230623	202800	186007480	12440	12440	12440	12440	0
46	20230623	202700	186007480	12440	12440	12440	12440	0
47	20230623	202600	186007480	12440	12440	12440	12440	0
48	20230623	202500	186007480	12440	12440	12440	12440	0
49	20230623	202400	186007480	12440	12440	12440	12440	0
50	20230623	202300	186007480	12440	12440	12440	12440	0
51	20230623	202200	186007480	12440	12440	12440	12440	0
52	20230623	202100	186007480	12440	12440	12440	12440	0
53	20230623	202000	186007480	12440	12440	12440	12440	0
54	20230623	201900	186007480	12440	12440	12440	12440	0
55	20230623	201800	186007480	12440	12440	12440	12440	0
56	20230623	201700	186007480	12440	12440	12440	12440	0
57	20230623	201600	186007480	12440	12440	12440	12440	0
58	20230623	201500	186007480	12440	12440	12440	12440	0
59	20230623	201400	186007480	12440	12440	12440	12440	0
60	20230623	201300	186007480	12440	12440	12440	12440	0
61	20230623	201200	186007480	12440	12440	12440	12440	0
62	20230623	201100	186007480	12440	12440	12440	12440	113
63	20230623	201000	186007480	12440	12440	12440	12440	0
64	20230623	200900	186007480	12440	12440	12440	12440	0
65	20230623	200800	186007480	12440	12440	12440	12440	0
66	20230623	200700	186007480	12440	12440	12440	12440	0
67	20230623	200600	186007480	12440	12440	12440	12440	0
68	20230623	200500	186007480	12440	12440	12440	12440	0
69	20230623	200400	186007480	12440	12440	12440	12440	0
70	20230623	200300	186007480	12440	12440	12440	12440	0
71	20230623	200200	186007480	12440	12440	12440	12440	0
72	20230623	200100	186007480	12440	12440	12440	12440	0
73	20230623	200000	186007480	12440	12440	12440	12440	0
74	20230623	195900	186007480	12440	12440	12440	12440	0
75	20230623	195800	186007480	12440	12440	12440	12440	0
76	20230623	195700	186007480	12440	12440	12440	12440	0
77	20230623	195600	186007480	12440	12440	12440	12440	0
78	20230623	195500	186007480	12440	12440	12440	12440	0
79	20230623	195400	186007480	12440	12440	12440	12440	0
80	20230623	195300	186007480	12440	12440	12440	12440	0
81	20230623	195200	186007480	12440	12440	12440	12440	0
82	20230623	195100	186007480	12440	12440	12440	12440	0
83	20230623	195000	186007480	12440	12440	12440	12440	0
84	20230623	194900	186007480	12440	12440	12440	12440	0
85	20230623	194800	186007480	12440	12440	12440	12440	0
86	20230623	194700	186007480	12440	12440	12440	12440	0
87	20230623	194600	186007480	12440	12440	12440	12440	0
88	20230623	194500	186007480	12440	12440	12440	12440	0
89	20230623	194400	186007480	12440	12440	12440	12440	0
90	20230623	194300	186007480	12440	12440	12440	12440	0
91	20230623	194200	186007480	12440	12440	12440	12440	0
92	20230623	194100	186007480	12440	12440	12440	12440	113
93	20230623	194000	186007480	12440	12440	12440	12440	0
94	20230623	193900	186007480	12440	12440	12440	12440	0
95	20230623	193800	186007480	12440	12440	12440	12440	0
96	20230623	193700	186007480	12440	12440	12440	12440	0
97	20230623	193600	186007480	12440	12440	12440	12440	0
98	20230623	193500	186007480	12440	12440	12440	12440	0
99	20230623	193400	186007480	12440	12440	12440	12440	0
100	20230623	193300	186007480	12440	12440	12440	12440	0
101	20230623	193200	186007480	12440	12440	12440	12440	0
102	20230623	193100	186007480	12440	12440	12440	12440	0
103	20230623	193000	186007480	12440	12440	12440	12440	0
104	20230623	192900	186007480	12440	12440	12440	12440	0
105	20230623	192800	186007480	12440	12440	12440	12440	0
106	20230623	192700	186007480	12440	12440	12440	12440	0
107	20230623	192600	186007480	12440	12440	12440	12440	0
108	20230623	192500	186007480	12440	12440	12440	12440	0
109	20230623	192400	186007480	12440	12440	12440	12440	0
110	20230623	192300	186007480	12440	12440	12440	12440	0
111	20230623	192200	186007480	12440	12440	12440	12440	0
112	20230623	192100	186007480	12440	12440	12440	12440	0
113	20230623	192000	186007480	12440	12440	12440	12440	0
114	20230623	191900	186007480	12440	12440	12440	12440	0
115	20230623	191800	186007480	12440	12440	12440	12440	0
116	20230623	191700	186007480	12440	12440	12440	12440	0
117	20230623	191600	186007480	12440	12440	12440	12440	0
118	20230623	191500	186007480	12440	12440	12440	12440	0
119	20230623	191400	186007480	12440	12440	12440	12440	0
120	20230623	191300	186007480	12440	12440	12440	12440	0
121	20230623	191200	186007480	12440	12440	12440	12440	0
122	20230623	191100	186007480	12440	12440	12440	12440	113
123	20230623	191000	186007480	12440	12440	12440	12440	0
124	20230623	190900	186007480	12440	12440	12440	12440	0
125	20230623	190800	186007480	12440	12440	12440	12440	0
126	20230623	190700	186007480	12440	12440	12440	12440	0
127	20230623	190600	186007480	12440	12440	12440	12440	0
128	20230623	190500	186007480	12440	12440	12440	12440	0
129	20230623	190400	186007480	12440	12440	12440	12440	0
130	20230623	190300	186007480	12440	12440	12440	12440	0
131	20230623	190200	186007480	12440	12440	12440	12440	0
132	20230623	190100	186007480	12440	12440	12440	12440	0
133	20230623	190000	186007480	12440	12440	12440	12440	0
134	20230623	185900	186007480	12440	12440	12440	12440	0
135	20230623	185800	186007480	12440	12440	12440	12440	0
136	20230623	185700	186007480	12440	12440	12440	12440	0
137	20230623	185600	186007480	12440	12440	12440	12440	0
138	20230623	185500	186007480	12440	12440	12440	12440	0
139	20230623	185400	186007480	12440	12440	12440	12440	0
140	20230623	185300	186007480	12440	12440	12440	12440	0
141	20230623	185200	186007480	12440	12440	12440	12440	0
142	20230623	185100	186007480	12440	12440	12440	12440	0
143	20230623	185000	186007480	12440	12440	12440	12440	0
144	20230623	184900	186007480	12440	12440	12440	12440	0
145	20230623	184800	186007480	12440	12440	12440	12440	0
146	20230623	184700	186007480	12440	12440	12440	12440	0
147	20230623	184600	186007480	12440	12440	12440	12440	0
148	20230623	184500	186007480	12440	12440	12440	12440	0
149	20230623	184400	186007480	12440	12440	12440	12440	0
150	20230623	184300	186007480	12440	12440	12440	12440	0
151	20230623	184200	186007480	12440	12440	12440	12440	0
152	20230623	184100	186007480	12440	12440	12440	12440	113
153	20230623	184000	186007480	12440	12440	12440	12440	0
154	20230623	183900	186007480	12440	12440	12440	12440	0
155	20230623	183800	186007480	12440	12440	12440	12440	0
156	20230623	183700	186007480	12440	12440	12440	12440	0
157	20230623	183600	186007480	12440	12440	12440	12440	0
158	20230623	183500	186007480	12440	12440	12440	12440	0
159	20230623	183400	186007480	12440	12440	12440	12440	0
160	20230623	183300	186007480	12440	12440	12440	12440	0
161	20230623	183200	186007480	12440	12440	12440	12440	0
162	20230623	183100	186007480	12440	12440	12440	12440	0
163	20230623	183000	186007480	12440	12440	12440	12440	0
164	20230623	182900	186007480	12440	12440	12440	12440	0
165	20230623	182800	186007480	12440	12440	12440	12440	0
166	20230623	182700	186007480	12440	12440	12440	12440	0
167	20230623	182600	186007480	12440	12440	12440	12440	0
168	20230623	182500	186007480	12440	12440	12440	12440	0
169	20230623	182400	186007480	12440	12440	12440	12440	0
170	20230623	182300	186007480	12440	12440	12440	12440	0
171	20230623	182200	186007480	12440	12440	12440	12440	0
172	20230623	182100	186007480	12440	12440	12440	12440	0
173	20230623	182000	186007480	12440	12440	12440	12440	0
174	20230623	181900	186007480	12440	12440	12440	12440	0
175	20230623	181800	186007480	12440	12440	12440	12440	0
176	20230623	181700	186007480	12440	12440	12440	12440	0
177	20230623	181600	186007480	12440	12440	12440	12440	0
178	20230623	181500	186007480	12440	12440	12440	12440	0
179	20230623	181400	186007480	12440	12440	12440	12440	0
180	20230623	181300	186007480	12440	12440	12440	12440	0
181	20230623	181200	186007480	12440	12440	12440	12440	0
182	20230623	181100	186007480	12440	12440	12440	12440	113
183	20230623	181000	186007480	12440	12440	12440	12440	0
184	20230623	180900	186007480	12440	12440	12440	12440	0
185	20230623	180800	186007480	12440	12440	12440	12440	0
186	20230623	180700	186007480	12440	12440	12440	12440	0
187	20230623	180600	186007480	12440	12440	12440	12440	0
188	20230623	180500	186007480	12440	12440	12440	12440	0
189	20230623	180400	186007480	12440	12440	12440	12440	0
190	20230623	180300	186007480	12440	12440	12440	12440	0
191	20230623	180200	186007480	12440	12440	12440	12440	0
192	20230623	180100	186007480	12440	12440	12440	12440	0
193	20230623	180000	186007480	12440	12440	12440	12440	0
194	20230623	175900	186007480	12440	12440	12440	12440	0
195	20230623	175800	186007480	12440	12440	12440	12440	0
196	20230623	175700	186007480	12440	12440	12440	12440	0
197	20230623	175600	186007480	12440	12440	12440	12440	0
198	20230623	175500	186007480	12440	12440	12440	12440	0
199	20230623	175400	186007480	12440	12440	12440	12440	0
200	20230623	175300	186007480	12440	12440	12440	12440	0
201	20230623	175200	186007480	12440	12440	12440	12440	0
202	20230623	175100	186007480	12440	12440	12440	12440	0
203	20230623	175000	186007480	12440	12440	12440	12440	0
204	20230623	174900	186007480	12440	12440	12440	12440	0
205	20230623	174800	186007480	12440	12440	12440	12440	0
206	20230623	174700	186007480	12440	12440	12440	12440	0
207	20230623	174600	186007480	12440	12440	12440	12440	0
208	20230623	174500	186007480	12440	12440	12440	12440	0
209	20230623	174400	186007480	12440	12440	12440	12440	0
210	20230623	174300	186007480	12440	12440	12440	12440	0
211	20230623	174200	186007480	12440	12440	12440	12440	0
212	20230623	174100	186007480	12440	12440	12440	12440	113
213	20230623	174000	186007480	12440	12440	12440	12440	0
214	20230623	173900	186007480	12440	12440	12440	12440	0
215	20230623	173800	186007480	12440	12440	12440	12440	0
216	20230623	173700	186007480	12440	12440	12440	12440	0
217	20230623	173600	186007480	12440	12440	12440	12440	0
218	20230623	173500	186007480	12440	12440	12440	12440	0
219	20230623	173400	186007480	12440	12440	12440	12440	0
220	20230623	173300	186007480	12440	12440	12440	12440	0
221	20230623	173200	186007480	12440	12440	12440	12440	0
222	20230623	173100	186007480	12440	12440	12440	12440	0
223	20230623	173000	186007480	12440	12440	12440	12440	0
224	20230623	172900	186007480	12440	12440	12440	12440	0
225	20230623	172800	186007480	12440	12440	12440	12440	0
226	20230623	172700	186007480	12440	12440	12440	12440	0
227	20230623	172600	186007480	12440	12440	12440	12440	0
228	20230623	172500	186007480	12440	12440	12440	12440	0
229	20230623	172400	186007480	12440	12440	12440	12440	0
230	20230623	172300	186007480	12440	12440	12440	12440	0
231	20230623	172200	186007480	12440	12440	12440	12440	0
232	20230623	172100	186007480	12440	12440	12440	12440	0
233	20230623	172000	186007480	12440	12440	12440	12440	0
234	20230623	171900	186007480	12440	12440	12440	12440	0
235	20230623	171800	186007480	12440	12440	12440	12440	0
236	20230623	171700	186007480	12440	12440	12440	12440	0
237	20230623	171600	186007480	12440	12440	12440	12440	0
238	20230623	171500	186007480	12440	12440	12440	12440	0
239	20230623	171400	186007480	12440	12440	12440	12440	0
240	20230623	171300	186007480	12440	12440	12440	12440	0
241	20230623	171200	186007480	12440	12440	12440	12440	0
242	20230623	171100	186007480	12440	12440	12440	12440	113
243	20230623	171000	186007480	12440	12440	12440	12440	0
244	20230623	170900	186007480	12440	12440	12440	12440	0
245	20230623	170800	186007480	12440	12440	12440	12440	0
246	20230623	170700	186007480	12440	12440	12440	12440	0
247	20230623	170600	186007480	12440	12440	12440	12440	0
248	20230623	170500	186007480	12440	12440	12440	12440	0
249	20230623	170400	186007480	12440	12440	12440	12440	0
250	20230623	170300	186007480	12440	12440	12440	12440	0
251	20230623	170200	186007480	12440	12440	12440	12440	0
252	20230623	170100	186007480	12440	12440	12440	12440	0
253	20230623	170000	186007480	12440	12440	12440	12440	0
254	20230623	165900	186007480	12440	12440	12440	12440	0
255	20230623	165800	186007480	12440	12440	12440	12440	0
256	20230623	165700	186007480	12440	12440	12440	12440	0
257	20230623	165600	186007480	12440	12440	12440	12440	0
258	20230623	165500	186007480	12440	12440	12440	12440	0
259	20230623	165400	186007480	12440	12440	12440	12440	0
260	20230623	165300	186007480	12440	12440	12440	12440	0
261	20230623	165200	186007480	12440	12440	12440	12440	0
262	20230623	165100	186007480	12440	12440	12440	12440	0
263	20230623	165000	186007480	12440	12440	12440	12440	0
264	20230623	164900	186007480	12440	12440	12440	12440	0
265	20230623	164800	186007480	12440	12440	12440	12440	0
266	20230623	164700	186007480	12440	12440	12440	12440	0
267	20230623	164600	186007480	12440	12440	12440	12440	0
268	20230623	164500	186007480	12440	12440	12440	12440	0
269	20230623	164400	186007480	12440	12440	12440	12440	0
270	20230623	164300	186007480	12440	12440	12440	12440	0
271	20230623	164200	186007480	12440	12440	12440	12440	0
272	20230623	164100	186007480	12440	12440	12440	12440	113
273	20230623	164000	186007480	12440	12440	12440	12440	0
274	20230623	163900	186007480	12440	12440	12440	12440	0
275	20230623	163800	186007480	12440	12440	12440	12440	0
276	20230623	163700	186007480	12440	12440	12440	12440	0
277	20230623	163600	186007480	12440	12440	12440	12440	0
278	20230623	163500	186007480	12440	12440	12440	12440	0
279	20230623	163400	186007480	12440	12440	12440	12440	0
280	20230623	163300	186007480	12440	12440	12440	12440	0
281	20230623	163200	186007480	12440	12440	12440	12440	0
282	20230623	163100	186007480	12440	12440	12440	12440	0
283	20230623	163000	186007480	12440	12440	12440	12440	0
284	20230623	162900	186007480	12440	12440	12440	12440	0
285	20230623	162800	186007480	12440	12440	12440	12440	0
286	20230623	162700	186007480	12440	12440	12440	12440	0
287	20230623	162600	186007480	12440	12440	12440	12440	0
288	20230623	162500	186007480	12440	12440	12440	12440	0
289	20230623	162400	186007480	12440	12440	12440	12440	0
290	20230623	162300	186007480	12440	12440	12440	12440	0
291	20230623	162200	186007480	12440	12440	12440	12440	0
292	20230623	162100	186007480	12440	12440	12440	12440	0
293	20230623	162000	186007480	12440	12440	12440	12440	0
294	20230623	161900	186007480	12440	12440	12440	12440	0
295	20230623	161800	186007480	12440	12440	12440	12440	0
296	20230623	161700	186007480	12440	12440	12440	12440	0
297	20230623	161600	186007480	12440	12440	12440	12440	0
298	20230623	161500	186007480	12440	12440	12440	12440	0
299	20230623	161400	186007480	12440	12440	12440	12440	0
300	20230623	161300	186007480	12440	12440	12440	12440	0
301	20230623	161200	186007480	12440	12440	12440	12440	0
302	20230623	161100	186007480	12440	12440	12440	12440	113
303	20230623	161000	186007480	12440	12440	12440	12440	0
304	20230623	160900	186007480	12440	12440	12440	12440	0
305	20230623	160800	186007480	12440	12440	12440	12440	0
306	20230623	160700	186007480	12440	12440	12440	12440	0
307	20230623	160600	186007480	12440	12440	12440	12440	0
308	20230623	160500	186007480	12440	12440	12440	12440	0
309	20230623	160400	186007480	12440	12440	12440	12440	0
310	20230623	160300	186007480	12440	12440	12440	12440	0
311	20230623	160200	186007480	12440	12440	12440	12440	0
312	20230623	160100	186007480	12440	12440	12440	12440	0
313	20230623	160000	186007480	12440	12440	12440	12440	0
314	20230623	155900	186007480	12440	12440	12440	12440	0
315	20230623	155800	186007480	12440	12440	12440	12440	0
316	20230623	155700	186007480	12440	12440	12440	12440	0
317	20230623	155600	186007480	12440	12440	12440	12440	0
318	20230623	155500	186007480	12440	12440	12440	12440	0
319	20230623	155400	186007480	12440	12440	12440	12440	0
320	20230623	155300	186007480	12440	12440	12440	12440	0
321	20230623	155200	186007480	12440	12440	12440	12440	0
322	20230623	155100	186007480	12440	12440	12440	12440	0
323	20230623	155000	186007480	12440	12440	12440	12440	0
324	20230623	154900	186007480	12440	12440	12440	12440	0
325	20230623	154800	186007480	12440	12440	12440	12440	0
326	20230623	154700	186007480	12440	12440	12440	12440	0
327	20230623	154600	186007480	12440	12440	12440	12440	0
328	20230623	154500	186007480	12440	12440	12440	12440	0
329	20230623	154400	186007480	12440	12440	12440	12440	0
330	20230623	154300	186007480	12440	12440	12440	12440	0
331	20230623	154200	186007480	12440	12440	12440	12440	0
332	20230623	154100	186007480	12440	12440	12440	12440	113
333	20230623	154000	186007480	12440	12440	12440	12440	0
334	20230623	153900	186007480	12440	12440	12440	12440	0
335	20230623	153800	186007480	12440	12440	12440	12440	0
336	20230623	153700	186007480	12440	12440	12440	12440	0
337	20230623	153600	186007480	12440	12440	12440	12440	0
338	20230623	153500	186007480	12440	12440	12440	12440	0
339	20230623	153400	186007480	12440	12440	12440	12440	0
340	20230623	153300	186007480	12440	12440	12440	12440	0
341	20230623	153200	186007480	12440	12440	12440	12440	0
342	20230623	153100	186007480	12440	12440	12440	12440	0
343	20230623	153000	186007480	12440	12440	12440	12440	113
344	20230623	152900	184601760	12440	12440	12440	12440	0
345	20230623	152800	184601760	12440	12440	12440	12440	0
346	20230623	152700	184601760	12440	12440	12440	12440	0
347	20230623	152600	184601760	12440	12440	12440	12440	0
348	20230623	152500	184601760	12440	12440	12440	12440	0
349	20230623	152400	184601760	12440	12440	12440	12440	0
350	20230623	152300	184601760	12440	12440	12440	12440	0
351	20230623	152200	184601760	12440	12440	12440	12440	0
352	20230623	152100	184601760	12440	12440	12440	12440	0
353	20230623	152000	184601760	12440	12440	12440	12440	0
354	20230623	151900	184601760	12440	12430	12440	12430	31
355	20230623	151800	184216420	12460	12460	12460	12460	2
356	20230623	151700	184191500	12430	12400	12430	12400	57
357	20230623	151600	183483340	12390	12390	12390	12390	1
358	20230623	151500	183470950	12370	12370	12370	12370	1
359	20230623	151400	183458580	12370	12370	12370	12370	2
360	20230623	151300	183433840	12340	12340	12340	12340	0
361	20230623	151200	183433840	12340	12340	12340	12340	1
362	20230623	151100	183421500	12340	12330	12340	12330	8
363	20230623	151000	183322790	12290	12290	12290	12290	22
364	20230623	150900	183052410	12340	12290	12340	12290	96
365	20230623	150800	181872380	12290	12300	12300	12280	68
366	20230623	150700	181036770	12290	12340	12340	12290	51
367	20230623	150600	180409880	12320	12360	12360	12320	76
368	20230623	150500	179472760	12370	12380	12380	12370	78
369	20230623	150400	178507730	12380	12350	12510	12350	132
370	20230623	150300	176869730	12350	12350	12520	12300	236
371	20230623	150200	173937510	12290	12430	12430	12290	73
372	20230623	150100	173037900	12440	12270	12440	12270	308
373	20230623	150000	169226810	12280	12350	12370	12250	84
374	20230623	145900	168191940	12240	12270	12370	12230	114
375	20230623	145800	166793030	12270	12280	12280	12270	80
376	20230623	145700	165811020	12280	12290	12290	12280	54
377	20230623	145600	165147750	12280	12290	12290	12280	69
378	20230623	145500	164300370	12290	12290	12290	12280	91
379	20230623	145400	163182330	12290	12290	12290	12290	40
380	20230623	145300	162690730	12290	12400	12400	12280	113
381	20230623	145200	161298460	12280	12280	12360	12280	111
382	20230623	145100	159932480	12270	12440	12440	12270	42
383	20230623	145000	159416130	12300	12340	12480	12290	202
384	20230623	144900	156913780	12270	12290	12350	12260	123
385	20230623	144800	155402800	12330	12260	12530	12260	316
386	20230623	144700	151474040	12260	12150	12480	12130	135
387	20230623	144600	149814270	12130	12150	12150	12130	85
388	20230623	144500	148782400	12200	12300	12300	12200	168
389	20230623	144400	146718380	12480	12060	12480	12060	1438
390	20230623	144300	128955310	12070	12020	12070	12010	86
391	20230623	144200	127921980	12010	12030	12030	12010	107
392	20230623	144100	126636240	12030	12030	12030	12030	22
393	20230623	144000	126371580	12030	12040	12040	12030	72
394	20230623	143900	125505410	12040	12040	12040	12030	111
395	20230623	143800	124169600	12030	12010	12040	12010	69
396	20230623	143700	123340370	12010	12010	12020	12010	108
397	20230623	143600	122043280	12020	12020	12020	12020	75
398	20230623	143500	121141780	12020	12030	12030	12020	41
399	20230623	143400	120648900	12030	12050	12050	12030	48
400	20230623	143300	120070910	12050	12070	12070	12050	101
401	20230623	143200	118852900	12070	12070	12090	12060	52
402	20230623	143100	118224830	12060	12080	12080	12060	103
403	20230623	143000	116981820	12070	12080	12080	12070	71
404	20230623	142900	116124770	12070	12080	12080	12070	53
405	20230623	142800	115484990	12070	12080	12080	12070	65
406	20230623	142700	114700300	12080	12100	12110	12070	461
407	20230623	142600	109119060	12080	12100	12100	12080	88
408	20230623	142500	108055100	12100	12110	12110	12100	42
409	20230623	142400	107546880	12110	12120	12120	12110	25
410	20230623	142300	107243930	12120	12120	12120	12120	78
411	20230623	142200	106298570	12120	12120	12120	12120	42
412	20230623	142100	105789530	12120	12090	12120	12090	115
413	20230623	142000	104396820	12110	12110	12110	12090	73
414	20230623	141900	103513720	12090	12090	12090	12080	75
415	20230623	141800	102607570	12090	12100	12180	12090	75
416	20230623	141700	101700310	12090	12100	12100	12090	69
417	20230623	141600	100865870	12100	12110	12190	12100	66
418	20230623	141500	100066040	12110	12120	12190	12100	89
419	20230623	141400	98987460	12190	12190	12190	12110	100
420	20230623	141300	97774400	12180	12100	12180	12100	116
421	20230623	141200	96364740	12100	12090	12180	12090	74
422	20230623	141100	95468770	12190	12170	12190	12060	598
423	20230623	141000	88225060	12160	12190	12190	12160	144
424	20230623	140900	86470570	12200	12210	12210	12200	37
425	20230623	140800	86018940	12290	12290	12290	12200	92
426	20230623	140700	84895560	12300	12150	12300	12140	329
427	20230623	140600	80862160	12240	12180	12240	12170	54
428	20230623	140500	80203300	12230	12260	12260	12180	104
429	20230623	140400	78931760	12300	12300	12310	12300	123
430	20230623	140300	77418660	12300	12340	12340	12300	19
431	20230623	140200	77184770	12340	12350	12350	12340	80
432	20230623	140100	76196780	12350	12380	12390	12350	118
433	20230623	140000	74736990	12380	12380	12380	12380	48
434	20230623	135900	74142750	12400	12400	12400	12400	127
435	20230623	135800	72567950	12400	12410	12410	12400	70
436	20230623	135700	71699920	12420	12400	12420	12400	49
437	20230623	135600	71092080	12410	12420	12420	12410	38
438	20230623	135500	70620440	12420	12420	12420	12410	68
439	20230623	135400	69776480	12410	12420	12420	12410	85
440	20230623	135300	68720890	12420	12450	12450	12420	19
441	20230623	135200	68484450	12450	12450	12450	12450	33
442	20230623	135100	68073600	12450	12450	12450	12450	43
443	20230623	135000	67538250	12450	12460	12460	12450	25
444	20230623	134900	67226970	12470	12480	12480	12470	2
445	20230623	134800	67202020	12490	12510	12510	12490	37
446	20230623	134700	66739750	12520	12550	12550	12520	20
447	20230623	134600	66488780	12560	12590	12590	12560	6
448	20230623	134500	66413300	12590	12590	12590	12590	0
449	20230623	134400	66413300	12590	12590	12590	12590	0
450	20230623	134300	66413300	12590	12590	12590	12590	0
451	20230623	134200	66413300	12590	12590	12590	12590	0
452	20230623	134100	66413300	12590	12590	12590	12590	0
453	20230623	134000	66413300	12590	12590	12590	12590	0
454	20230623	133900	66413300	12590	12590	12590	12590	0
455	20230623	133800	66413300	12590	12590	12590	12590	0
456	20230623	133700	66413300	12590	12590	12590	12590	0
457	20230623	133600	66413300	12590	12590	12590	12590	0
458	20230623	133500	66413300	12590	12590	12590	12590	0
459	20230623	133400	66413300	12590	12590	12590	12590	0
460	20230623	133300	66413300	12590	12590	12590	12590	0
461	20230623	133200	66413300	12590	12590	12590	12590	0
462	20230623	133100	66413300	12590	12590	12590	12590	0
463	20230623	133000	66413300	12590	12590	12590	12590	0
464	20230623	132900	66413300	12590	12590	12590	12590	0
465	20230623	132800	66413300	12590	12590	12590	12590	0
466	20230623	132700	66413300	12590	12590	12590	12590	0
467	20230623	132600	66413300	12590	12590	12590	12590	0
468	20230623	132500	66413300	12590	12590	12590	12590	0
469	20230623	132400	66413300	12590	12590	12590	12590	0
470	20230623	132300	66413300	12590	12590	12590	12590	0
471	20230623	132200	66413300	12590	12590	12590	12590	1
472	20230623	132100	66400710	12600	12600	12600	12600	0
473	20230623	132000	66400710	12600	12600	12600	12600	0
474	20230623	131900	66400710	12600	12600	12600	12600	0
475	20230623	131800	66400710	12600	12600	12600	12600	0
476	20230623	131700	66400710	12600	12600	12600	12600	0
477	20230623	131600	66400710	12600	12600	12600	12600	0
478	20230623	131500	66400710	12600	12600	12600	12600	0
479	20230623	131400	66400710	12600	12600	12600	12600	0
480	20230623	131300	66400710	12600	12600	12600	12600	0
481	20230623	131200	66400710	12600	12600	12600	12600	0
482	20230623	131100	66400710	12600	12600	12600	12600	0
483	20230623	131000	66400710	12600	12600	12600	12600	1
484	20230623	130900	66388110	12610	12610	12610	12610	1
485	20230623	130800	66375500	12580	12580	12580	12580	0
486	20230623	130700	66375500	12580	12580	12580	12580	0
487	20230623	130600	66375500	12580	12580	12580	12580	0
488	20230623	130500	66375500	12580	12580	12580	12580	0
489	20230623	130400	66375500	12580	12580	12580	12580	0
490	20230623	130300	66375500	12580	12580	12580	12580	0
491	20230623	130200	66375500	12580	12580	12580	12580	0
492	20230623	130100	66375500	12580	12580	12580	12580	5
493	20230623	130000	66312600	12700	12700	12700	12700	0
494	20230623	125900	66312600	12700	12700	12700	12700	1
495	20230623	125800	66299900	12710	12710	12710	12710	0
496	20230623	125700	66299900	12710	12710	12710	12710	0
497	20230623	125600	66299900	12710	12710	12710	12710	0
498	20230623	125500	66299900	12710	12710	12710	12710	0
499	20230623	125400	66299900	12710	12710	12710	12710	0
500	20230623	125300	66299900	12710	12710	12710	12710	0
501	20230623	125200	66299900	12710	12710	12710	12710	0
502	20230623	125100	66299900	12710	12710	12710	12710	0
503	20230623	125000	66299900	12710	12710	12710	12710	0
504	20230623	124900	66299900	12710	12710	12710	12710	0
505	20230623	124800	66299900	12710	12710	12710	12710	0
506	20230623	124700	66299900	12710	12710	12710	12710	0
507	20230623	124600	66299900	12710	12710	12710	12710	0
508	20230623	124500	66299900	12710	12710	12710	12710	0
509	20230623	124400	66299900	12710	12710	12710	12710	0
510	20230623	124300	66299900	12710	12710	12710	12710	0
511	20230623	124200	66299900	12710	12710	12710	12710	0
512	20230623	124100	66299900	12710	12710	12710	12710	0
513	20230623	124000	66299900	12710	12710	12710	12710	0
514	20230623	123900	66299900	12710	12710	12710	12710	0
515	20230623	123800	66299900	12710	12710	12710	12710	0
516	20230623	123700	66299900	12710	12710	12710	12710	0
517	20230623	123600	66299900	12710	12710	12710	12710	0
518	20230623	123500	66299900	12710	12710	12710	12710	12
519	20230623	123400	66147380	12710	12710	12710	12710	0
520	20230623	123300	66147380	12710	12710	12710	12710	0
521	20230623	123200	66147380	12710	12710	12710	12710	0
522	20230623	123100	66147380	12710	12710	12710	12710	0
523	20230623	123000	66147380	12710	12710	12710	12710	0
524	20230623	122900	66147380	12710	12710	12710	12710	0
525	20230623	122800	66147380	12710	12710	12710	12710	0
526	20230623	122700	66147380	12710	12710	12710	12710	0
527	20230623	122600	66147380	12710	12710	12710	12710	0
528	20230623	122500	66147380	12710	12710	12710	12710	1
529	20230623	122400	66134670	12590	12590	12590	12590	0
530	20230623	122300	66134670	12590	12590	12590	12590	0
531	20230623	122200	66134670	12590	12590	12590	12590	0
532	20230623	122100	66134670	12590	12590	12590	12590	0
533	20230623	122000	66134670	12590	12590	12590	12590	0
534	20230623	121900	66134670	12590	12590	12590	12590	0
535	20230623	121800	66134670	12590	12590	12590	12590	0
536	20230623	121700	66134670	12590	12640	12640	12590	1200
537	20230623	121600	51020410	12740	12740	12740	12740	0
538	20230623	121500	51020410	12740	12740	12740	12740	0
539	20230623	121400	51020410	12740	12740	12740	12740	0
540	20230623	121300	51020410	12740	12740	12740	12740	0
541	20230623	121200	51020410	12740	12740	12740	12740	0
542	20230623	121100	51020410	12740	12740	12740	12740	0
543	20230623	121000	51020410	12740	12740	12740	12740	0
544	20230623	120900	51020410	12740	12740	12740	12740	0
545	20230623	120800	51020410	12740	12740	12740	12740	0
546	20230623	120700	51020410	12740	12740	12740	12740	0
547	20230623	120600	51020410	12740	12740	12740	12740	0
548	20230623	120500	51020410	12740	12740	12740	12740	0
549	20230623	120400	51020410	12740	12740	12740	12740	0
550	20230623	120300	51020410	12740	12740	12740	12740	0
551	20230623	120200	51020410	12740	12740	12740	12740	0
552	20230623	120100	51020410	12740	12740	12740	12740	0
553	20230623	120000	51020410	12740	12740	12740	12740	0
554	20230623	115900	51020410	12740	12740	12740	12740	0
555	20230623	115800	51020410	12740	12740	12740	12740	0
556	20230623	115700	51020410	12740	12740	12740	12740	0
557	20230623	115600	51020410	12740	12740	12740	12740	0
558	20230623	115500	51020410	12740	12740	12740	12740	0
559	20230623	115400	51020410	12740	12740	12740	12740	0
560	20230623	115300	51020410	12740	12740	12740	12740	0
561	20230623	115200	51020410	12740	12740	12740	12740	0
562	20230623	115100	51020410	12740	12740	12740	12740	0
563	20230623	115000	51020410	12740	12740	12740	12740	0
564	20230623	114900	51020410	12740	12740	12740	12740	0
565	20230623	114800	51020410	12740	12740	12740	12740	0
566	20230623	114700	51020410	12740	12740	12740	12740	0
567	20230623	114600	51020410	12740	12740	12740	12740	0
568	20230623	114500	51020410	12740	12740	12740	12740	0
569	20230623	114400	51020410	12740	12740	12740	12740	0
570	20230623	114300	51020410	12740	12740	12740	12740	0
571	20230623	114200	51020410	12740	12740	12740	12740	0
572	20230623	114100	51020410	12740	12740	12740	12740	0
573	20230623	114000	51020410	12740	12740	12740	12740	0
574	20230623	113900	51020410	12740	12740	12740	12740	0
575	20230623	113800	51020410	12740	12740	12740	12740	0
576	20230623	113700	51020410	12740	12740	12740	12740	0
577	20230623	113600	51020410	12740	12740	12740	12740	0
578	20230623	113500	51020410	12740	12740	12740	12740	1
579	20230623	113400	51007670	12630	12630	12630	12630	0
580	20230623	113300	51007670	12630	12630	12630	12630	0
581	20230623	113200	51007670	12630	12630	12630	12630	0
582	20230623	113100	51007670	12630	12630	12630	12630	0
583	20230623	113000	51007670	12630	12630	12630	12630	0
584	20230623	112900	51007670	12630	12630	12630	12630	0
585	20230623	112800	51007670	12630	12630	12630	12630	0
586	20230623	112700	51007670	12630	12630	12630	12630	0
587	20230623	112600	51007670	12630	12630	12630	12630	0
588	20230623	112500	51007670	12630	12630	12630	12630	0
589	20230623	112400	51007670	12630	12630	12630	12630	0
590	20230623	112300	51007670	12630	12630	12630	12630	0
591	20230623	112200	51007670	12630	12630	12630	12630	0
592	20230623	112100	51007670	12630	12630	12630	12630	0
593	20230623	112000	51007670	12630	12630	12630	12630	1
594	20230623	111900	50995040	12710	12710	12710	12710	0
595	20230623	111800	50995040	12710	12710	12710	12710	0
596	20230623	111700	50995040	12710	12710	12710	12710	0
597	20230623	111600	50995040	12710	12710	12710	12710	0
598	20230623	111500	50995040	12710	12710	12710	12710	0
599	20230623	111400	50995040	12710	12710	12710	12710	0
600	20230623	111300	50995040	12710	12710	12710	12710	0
601	20230623	111200	50995040	12710	12710	12710	12710	0
602	20230623	111100	50995040	12710	12710	12710	12710	0
603	20230623	111000	50995040	12710	12710	12710	12710	0
604	20230623	110900	50995040	12710	12710	12710	12710	10
605	20230623	110800	50867940	12710	12710	12710	12710	90
606	20230623	110700	49724040	12710	12710	12710	12710	0
607	20230623	110600	49724040	12710	12710	12710	12710	0
608	20230623	110500	49724040	12710	12710	12710	12710	0
609	20230623	110400	49724040	12710	12710	12710	12710	0
610	20230623	110300	49724040	12710	12710	12710	12710	0
611	20230623	110200	49724040	12710	12710	12710	12710	0
612	20230623	110100	49724040	12710	12710	12710	12710	0
613	20230623	110000	49724040	12710	12710	12710	12710	0
614	20230623	105900	49724040	12710	12710	12710	12710	0
615	20230623	105800	49724040	12710	12710	12710	12710	0
616	20230623	105700	49724040	12710	12710	12710	12710	0
617	20230623	105600	49724040	12710	12710	12710	12710	0
618	20230623	105500	49724040	12710	12710	12710	12710	0
619	20230623	105400	49724040	12710	12710	12710	12710	0
620	20230623	105300	49724040	12710	12710	12710	12710	0
621	20230623	105200	49724040	12710	12760	12760	12710	94
622	20230623	105100	48529250	12720	12720	12720	12720	0
623	20230623	105000	48529250	12720	12720	12720	12720	0
624	20230623	104900	48529250	12720	12720	12720	12720	0
625	20230623	104800	48529250	12720	12720	12720	12720	4
626	20230623	104700	48478370	12710	12710	12710	12710	7
627	20230623	104600	48389400	12710	12710	12710	12710	0
628	20230623	104500	48389400	12710	12630	12710	12630	205
629	20230623	104400	45788170	12600	12600	12600	12600	0
630	20230623	104300	45788170	12600	12600	12600	12600	0
631	20230623	104200	45788170	12600	12600	12600	12600	0
632	20230623	104100	45788170	12600	12600	12600	12600	0
633	20230623	104000	45788170	12600	12600	12600	12600	0
634	20230623	103900	45788170	12600	12600	12600	12600	51
635	20230623	103800	45145570	12600	12600	12600	12600	468
636	20230623	103700	39248770	12600	12600	12650	12600	505
637	20230623	103600	32884620	12650	12650	12650	12650	17
638	20230623	103500	32669570	12670	12670	12670	12670	0
639	20230623	103400	32669570	12670	12670	12670	12670	1
640	20230623	103300	32656900	12650	12650	12650	12650	100
641	20230623	103200	31391900	12710	12710	12710	12710	0
642	20230623	103100	31391900	12710	12710	12710	12710	0
643	20230623	103000	31391900	12710	12710	12710	12710	0
644	20230623	102900	31391900	12710	12710	12710	12710	0
645	20230623	102800	31391900	12710	12710	12710	12710	0
646	20230623	102700	31391900	12710	12710	12710	12710	0
647	20230623	102600	31391900	12710	12710	12710	12710	0
648	20230623	102500	31391900	12710	12710	12710	12710	0
649	20230623	102400	31391900	12710	12710	12710	12710	0
650	20230623	102300	31391900	12710	12710	12710	12710	0
651	20230623	102200	31391900	12710	12710	12710	12710	1
652	20230623	102100	31379190	12650	12650	12650	12650	0
653	20230623	102000	31379190	12650	12650	12650	12650	50
654	20230623	101900	30746690	12650	12660	12660	12650	1000
655	20230623	101800	18096020	12770	12770	12770	12770	0
656	20230623	101700	18096020	12770	12770	12770	12770	0
657	20230623	101600	18096020	12770	12770	12770	12770	100
658	20230623	101500	16819020	12790	12790	12790	12790	0
659	20230623	101400	16819020	12790	12790	12790	12790	0
660	20230623	101300	16819020	12790	12790	12790	12790	0
661	20230623	101200	16819020	12790	12790	12790	12790	0
662	20230623	101100	16819020	12790	12790	12790	12790	0
663	20230623	101000	16819020	12790	12790	12790	12790	0
664	20230623	100900	16819020	12790	12790	12790	12790	0
665	20230623	100800	16819020	12790	12790	12790	12790	0
666	20230623	100700	16819020	12790	12790	12790	12790	0
667	20230623	100600	16819020	12790	12790	12790	12790	0
668	20230623	100500	16819020	12790	12790	12790	12790	0
669	20230623	100400	16819020	12790	12790	12790	12790	0
670	20230623	100300	16819020	12790	12790	12790	12790	0
671	20230623	100200	16819020	12790	12790	12790	12790	0
672	20230623	100100	16819020	12790	12790	12790	12790	0
673	20230623	100000	16819020	12790	12790	12790	12790	0
674	20230623	095900	16819020	12790	12790	12790	12790	0
675	20230623	095800	16819020	12790	12790	12790	12790	0
676	20230623	095700	16819020	12790	12790	12790	12790	0
677	20230623	095600	16819020	12790	12790	12790	12790	0
678	20230623	095500	16819020	12790	12790	12790	12790	0
679	20230623	095400	16819020	12790	12790	12790	12790	0
680	20230623	095300	16819020	12790	12790	12790	12790	0
681	20230623	095200	16819020	12790	12790	12790	12790	0
682	20230623	095100	16819020	12790	12790	12790	12790	0
683	20230623	095000	16819020	12790	12790	12790	12790	0
684	20230623	094900	16819020	12790	12790	12790	12790	0
685	20230623	094800	16819020	12790	12790	12790	12790	0
686	20230623	094700	16819020	12790	12790	12790	12790	0
687	20230623	094600	16819020	12790	12790	12790	12790	0
688	20230623	094500	16819020	12790	12790	12790	12790	0
689	20230623	094400	16819020	12790	12790	12790	12790	0
690	20230623	094300	16819020	12790	12790	12790	12790	0
691	20230623	094200	16819020	12790	12790	12790	12790	0
692	20230623	094100	16819020	12790	12790	12790	12790	1
693	20230623	094000	16806230	12800	12800	12800	12800	0
694	20230623	093900	16806230	12800	12800	12800	12800	0
695	20230623	093800	16806230	12800	12800	12800	12800	0
696	20230623	093700	16806230	12800	12800	12800	12800	0
697	20230623	093600	16806230	12800	12800	12800	12800	0
698	20230623	093500	16806230	12800	12800	12800	12800	0
699	20230623	093400	16806230	12800	12800	12800	12800	0
700	20230623	093300	16806230	12800	12800	12800	12800	0
701	20230623	093200	16806230	12800	12800	12800	12800	0
702	20230623	093100	16806230	12800	12800	12800	12800	0
703	20230623	093000	16806230	12800	12800	12800	12800	0
704	20230623	092900	16806230	12800	12800	12800	12800	0
705	20230623	092800	16806230	12800	12800	12800	12800	0
706	20230623	092700	16806230	12800	12800	12800	12800	0
707	20230623	092600	16806230	12800	12800	12800	12800	0
708	20230623	092500	16806230	12800	12800	12800	12800	0
709	20230623	092400	16806230	12800	12800	12800	12800	0
710	20230623	092300	16806230	12800	12800	12800	12800	0
711	20230623	092200	16806230	12800	12800	12800	12800	0
712	20230623	092100	16806230	12800	12800	12800	12800	0
713	20230623	092000	16806230	12800	12800	12800	12800	0
714	20230623	091900	16806230	12800	12800	12800	12800	2
715	20230623	091800	16780630	12730	12730	12730	12730	0
716	20230623	091700	16780630	12730	12720	12730	12710	520
717	20230623	091600	10165850	12720	12710	12720	12710	353
718	20230623	091500	5679160	12710	12710	12710	12710	0
719	20230623	091400	5679160	12710	12710	12710	12710	0
720	20230623	091300	5679160	12710	12710	12710	12710	0
721	20230623	091200	5679160	12710	12710	12710	12710	0
722	20230623	091100	5679160	12710	12710	12710	12710	0
723	20230623	091000	5679160	12710	12710	12710	12710	0
724	20230623	090900	5679160	12710	12710	12710	12710	0
725	20230623	090800	5679160	12710	12710	12710	12710	0
726	20230623	090700	5679160	12710	12710	12710	12710	0
727	20230623	090600	5679160	12710	12710	12710	12710	0
728	20230623	090500	5679160	12710	12570	12710	12550	102
729	20230623	090400	4383100	12610	12590	12610	12590	345
730	20230623	090300	37770	12590	12590	12590	12590	0
731	20230623	090200	37770	12590	12590	12590	12590	0
732	20230623	090100	37770	12590	12590	12590	12590	0
733	20230623	090000	37770	12590	12590	12590	12590	3