KissMeData/023600/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	202900	125515410	9860	9860	9860	9860	234
3	20230613	202800	125515410	9860	9860	9860	9860	0
4	20230613	202700	125515410	9860	9860	9860	9860	0
5	20230613	202600	125515410	9860	9860	9860	9860	0
6	20230613	202500	125515410	9860	9860	9860	9860	0
7	20230613	202400	125515410	9860	9860	9860	9860	0
8	20230613	202300	125515410	9860	9860	9860	9860	0
9	20230613	202200	125515410	9860	9860	9860	9860	0
10	20230613	202100	125515410	9860	9860	9860	9860	0
11	20230613	202000	125515410	9860	9860	9860	9860	0
12	20230613	201900	125515410	9860	9860	9860	9860	0
13	20230613	201800	125515410	9860	9860	9860	9860	0
14	20230613	201700	125515410	9860	9860	9860	9860	0
15	20230613	201600	125515410	9860	9860	9860	9860	0
16	20230613	201500	125515410	9860	9860	9860	9860	0
17	20230613	201400	125515410	9860	9860	9860	9860	0
18	20230613	201300	125515410	9860	9860	9860	9860	0
19	20230613	201200	125515410	9860	9860	9860	9860	0
20	20230613	201100	125515410	9860	9860	9860	9860	0
21	20230613	201000	125515410	9860	9860	9860	9860	0
22	20230613	200900	125515410	9860	9860	9860	9860	0
23	20230613	200800	125515410	9860	9860	9860	9860	0
24	20230613	200700	125515410	9860	9860	9860	9860	0
25	20230613	200600	125515410	9860	9860	9860	9860	0
26	20230613	200500	125515410	9860	9860	9860	9860	0
27	20230613	200400	125515410	9860	9860	9860	9860	0
28	20230613	200300	125515410	9860	9860	9860	9860	0
29	20230613	200200	125515410	9860	9860	9860	9860	0
30	20230613	200100	125515410	9860	9860	9860	9860	0
31	20230613	200000	125515410	9860	9860	9860	9860	0
32	20230613	195900	125515410	9860	9860	9860	9860	234
33	20230613	195800	125515410	9860	9860	9860	9860	0
34	20230613	195700	125515410	9860	9860	9860	9860	0
35	20230613	195600	125515410	9860	9860	9860	9860	0
36	20230613	195500	125515410	9860	9860	9860	9860	0
37	20230613	195400	125515410	9860	9860	9860	9860	0
38	20230613	195300	125515410	9860	9860	9860	9860	0
39	20230613	195200	125515410	9860	9860	9860	9860	0
40	20230613	195100	125515410	9860	9860	9860	9860	0
41	20230613	195000	125515410	9860	9860	9860	9860	0
42	20230613	194900	125515410	9860	9860	9860	9860	0
43	20230613	194800	125515410	9860	9860	9860	9860	0
44	20230613	194700	125515410	9860	9860	9860	9860	0
45	20230613	194600	125515410	9860	9860	9860	9860	0
46	20230613	194500	125515410	9860	9860	9860	9860	0
47	20230613	194400	125515410	9860	9860	9860	9860	0
48	20230613	194300	125515410	9860	9860	9860	9860	0
49	20230613	194200	125515410	9860	9860	9860	9860	0
50	20230613	194100	125515410	9860	9860	9860	9860	0
51	20230613	194000	125515410	9860	9860	9860	9860	0
52	20230613	193900	125515410	9860	9860	9860	9860	0
53	20230613	193800	125515410	9860	9860	9860	9860	0
54	20230613	193700	125515410	9860	9860	9860	9860	0
55	20230613	193600	125515410	9860	9860	9860	9860	0
56	20230613	193500	125515410	9860	9860	9860	9860	0
57	20230613	193400	125515410	9860	9860	9860	9860	0
58	20230613	193300	125515410	9860	9860	9860	9860	0
59	20230613	193200	125515410	9860	9860	9860	9860	0
60	20230613	193100	125515410	9860	9860	9860	9860	0
61	20230613	193000	125515410	9860	9860	9860	9860	0
62	20230613	192900	125515410	9860	9860	9860	9860	234
63	20230613	192800	125515410	9860	9860	9860	9860	0
64	20230613	192700	125515410	9860	9860	9860	9860	0
65	20230613	192600	125515410	9860	9860	9860	9860	0
66	20230613	192500	125515410	9860	9860	9860	9860	0
67	20230613	192400	125515410	9860	9860	9860	9860	0
68	20230613	192300	125515410	9860	9860	9860	9860	0
69	20230613	192200	125515410	9860	9860	9860	9860	0
70	20230613	192100	125515410	9860	9860	9860	9860	0
71	20230613	192000	125515410	9860	9860	9860	9860	0
72	20230613	191900	125515410	9860	9860	9860	9860	0
73	20230613	191800	125515410	9860	9860	9860	9860	0
74	20230613	191700	125515410	9860	9860	9860	9860	0
75	20230613	191600	125515410	9860	9860	9860	9860	0
76	20230613	191500	125515410	9860	9860	9860	9860	0
77	20230613	191400	125515410	9860	9860	9860	9860	0
78	20230613	191300	125515410	9860	9860	9860	9860	0
79	20230613	191200	125515410	9860	9860	9860	9860	0
80	20230613	191100	125515410	9860	9860	9860	9860	0
81	20230613	191000	125515410	9860	9860	9860	9860	0
82	20230613	190900	125515410	9860	9860	9860	9860	0
83	20230613	190800	125515410	9860	9860	9860	9860	0
84	20230613	190700	125515410	9860	9860	9860	9860	0
85	20230613	190600	125515410	9860	9860	9860	9860	0
86	20230613	190500	125515410	9860	9860	9860	9860	0
87	20230613	190400	125515410	9860	9860	9860	9860	0
88	20230613	190300	125515410	9860	9860	9860	9860	0
89	20230613	190200	125515410	9860	9860	9860	9860	0
90	20230613	190100	125515410	9860	9860	9860	9860	0
91	20230613	190000	125515410	9860	9860	9860	9860	0
92	20230613	185900	125515410	9860	9860	9860	9860	234
93	20230613	185800	125515410	9860	9860	9860	9860	0
94	20230613	185700	125515410	9860	9860	9860	9860	0
95	20230613	185600	125515410	9860	9860	9860	9860	0
96	20230613	185500	125515410	9860	9860	9860	9860	0
97	20230613	185400	125515410	9860	9860	9860	9860	0
98	20230613	185300	125515410	9860	9860	9860	9860	0
99	20230613	185200	125515410	9860	9860	9860	9860	0
100	20230613	185100	125515410	9860	9860	9860	9860	0
101	20230613	185000	125515410	9860	9860	9860	9860	0
102	20230613	184900	125515410	9860	9860	9860	9860	0
103	20230613	184800	125515410	9860	9860	9860	9860	0
104	20230613	184700	125515410	9860	9860	9860	9860	0
105	20230613	184600	125515410	9860	9860	9860	9860	0
106	20230613	184500	125515410	9860	9860	9860	9860	0
107	20230613	184400	125515410	9860	9860	9860	9860	0
108	20230613	184300	125515410	9860	9860	9860	9860	0
109	20230613	184200	125515410	9860	9860	9860	9860	0
110	20230613	184100	125515410	9860	9860	9860	9860	0
111	20230613	184000	125515410	9860	9860	9860	9860	0
112	20230613	183900	125515410	9860	9860	9860	9860	0
113	20230613	183800	125515410	9860	9860	9860	9860	0
114	20230613	183700	125515410	9860	9860	9860	9860	0
115	20230613	183600	125515410	9860	9860	9860	9860	0
116	20230613	183500	125515410	9860	9860	9860	9860	0
117	20230613	183400	125515410	9860	9860	9860	9860	0
118	20230613	183300	125515410	9860	9860	9860	9860	0
119	20230613	183200	125515410	9860	9860	9860	9860	0
120	20230613	183100	125515410	9860	9860	9860	9860	0
121	20230613	183000	125515410	9860	9860	9860	9860	0
122	20230613	182900	125515410	9860	9860	9860	9860	234
123	20230613	182800	125515410	9860	9860	9860	9860	0
124	20230613	182700	125515410	9860	9860	9860	9860	0
125	20230613	182600	125515410	9860	9860	9860	9860	0
126	20230613	182500	125515410	9860	9860	9860	9860	0
127	20230613	182400	125515410	9860	9860	9860	9860	0
128	20230613	182300	125515410	9860	9860	9860	9860	0
129	20230613	182200	125515410	9860	9860	9860	9860	0
130	20230613	182100	125515410	9860	9860	9860	9860	0
131	20230613	182000	125515410	9860	9860	9860	9860	0
132	20230613	181900	125515410	9860	9860	9860	9860	0
133	20230613	181800	125515410	9860	9860	9860	9860	0
134	20230613	181700	125515410	9860	9860	9860	9860	0
135	20230613	181600	125515410	9860	9860	9860	9860	0
136	20230613	181500	125515410	9860	9860	9860	9860	0
137	20230613	181400	125515410	9860	9860	9860	9860	0
138	20230613	181300	125515410	9860	9860	9860	9860	0
139	20230613	181200	125515410	9860	9860	9860	9860	0
140	20230613	181100	125515410	9860	9860	9860	9860	0
141	20230613	181000	125515410	9860	9860	9860	9860	0
142	20230613	180900	125515410	9860	9860	9860	9860	0
143	20230613	180800	125515410	9860	9860	9860	9860	0
144	20230613	180700	125515410	9860	9860	9860	9860	0
145	20230613	180600	125515410	9860	9860	9860	9860	0
146	20230613	180500	125515410	9860	9860	9860	9860	0
147	20230613	180400	125515410	9860	9860	9860	9860	0
148	20230613	180300	125515410	9860	9860	9860	9860	0
149	20230613	180200	125515410	9860	9860	9860	9860	0
150	20230613	180100	125515410	9860	9860	9860	9860	0
151	20230613	180000	125515410	9860	9860	9860	9860	0
152	20230613	175900	125515410	9860	9860	9860	9860	234
153	20230613	175800	125515410	9860	9860	9860	9860	0
154	20230613	175700	125515410	9860	9860	9860	9860	0
155	20230613	175600	125515410	9860	9860	9860	9860	0
156	20230613	175500	125515410	9860	9860	9860	9860	0
157	20230613	175400	125515410	9860	9860	9860	9860	0
158	20230613	175300	125515410	9860	9860	9860	9860	0
159	20230613	175200	125515410	9860	9860	9860	9860	0
160	20230613	175100	125515410	9860	9860	9860	9860	0
161	20230613	175000	125515410	9860	9860	9860	9860	0
162	20230613	174900	125515410	9860	9860	9860	9860	0
163	20230613	174800	125515410	9860	9860	9860	9860	0
164	20230613	174700	125515410	9860	9860	9860	9860	0
165	20230613	174600	125515410	9860	9860	9860	9860	0
166	20230613	174500	125515410	9860	9860	9860	9860	0
167	20230613	174400	125515410	9860	9860	9860	9860	0
168	20230613	174300	125515410	9860	9860	9860	9860	0
169	20230613	174200	125515410	9860	9860	9860	9860	0
170	20230613	174100	125515410	9860	9860	9860	9860	0
171	20230613	174000	125515410	9860	9860	9860	9860	0
172	20230613	173900	125515410	9860	9860	9860	9860	0
173	20230613	173800	125515410	9860	9860	9860	9860	0
174	20230613	173700	125515410	9860	9860	9860	9860	0
175	20230613	173600	125515410	9860	9860	9860	9860	0
176	20230613	173500	125515410	9860	9860	9860	9860	0
177	20230613	173400	125515410	9860	9860	9860	9860	0
178	20230613	173300	125515410	9860	9860	9860	9860	0
179	20230613	173200	125515410	9860	9860	9860	9860	0
180	20230613	173100	125515410	9860	9860	9860	9860	0
181	20230613	173000	125515410	9860	9860	9860	9860	0
182	20230613	172900	125515410	9860	9860	9860	9860	234
183	20230613	172800	125515410	9860	9860	9860	9860	0
184	20230613	172700	125515410	9860	9860	9860	9860	0
185	20230613	172600	125515410	9860	9860	9860	9860	0
186	20230613	172500	125515410	9860	9860	9860	9860	0
187	20230613	172400	125515410	9860	9860	9860	9860	0
188	20230613	172300	125515410	9860	9860	9860	9860	0
189	20230613	172200	125515410	9860	9860	9860	9860	0
190	20230613	172100	125515410	9860	9860	9860	9860	0
191	20230613	172000	125515410	9860	9860	9860	9860	0
192	20230613	171900	125515410	9860	9860	9860	9860	0
193	20230613	171800	125515410	9860	9860	9860	9860	0
194	20230613	171700	125515410	9860	9860	9860	9860	0
195	20230613	171600	125515410	9860	9860	9860	9860	0
196	20230613	171500	125515410	9860	9860	9860	9860	0
197	20230613	171400	125515410	9860	9860	9860	9860	0
198	20230613	171300	125515410	9860	9860	9860	9860	0
199	20230613	171200	125515410	9860	9860	9860	9860	0
200	20230613	171100	125515410	9860	9860	9860	9860	0
201	20230613	171000	125515410	9860	9860	9860	9860	0
202	20230613	170900	125515410	9860	9860	9860	9860	0
203	20230613	170800	125515410	9860	9860	9860	9860	0
204	20230613	170700	125515410	9860	9860	9860	9860	0
205	20230613	170600	125515410	9860	9860	9860	9860	0
206	20230613	170500	125515410	9860	9860	9860	9860	0
207	20230613	170400	125515410	9860	9860	9860	9860	0
208	20230613	170300	125515410	9860	9860	9860	9860	0
209	20230613	170200	125515410	9860	9860	9860	9860	0
210	20230613	170100	125515410	9860	9860	9860	9860	0
211	20230613	170000	125515410	9860	9860	9860	9860	0
212	20230613	165900	125515410	9860	9860	9860	9860	234
213	20230613	165800	125515410	9860	9860	9860	9860	0
214	20230613	165700	125515410	9860	9860	9860	9860	0
215	20230613	165600	125515410	9860	9860	9860	9860	0
216	20230613	165500	125515410	9860	9860	9860	9860	0
217	20230613	165400	125515410	9860	9860	9860	9860	0
218	20230613	165300	125515410	9860	9860	9860	9860	0
219	20230613	165200	125515410	9860	9860	9860	9860	0
220	20230613	165100	125515410	9860	9860	9860	9860	0
221	20230613	165000	125515410	9860	9860	9860	9860	0
222	20230613	164900	125515410	9860	9860	9860	9860	0
223	20230613	164800	125515410	9860	9860	9860	9860	0
224	20230613	164700	125515410	9860	9860	9860	9860	0
225	20230613	164600	125515410	9860	9860	9860	9860	0
226	20230613	164500	125515410	9860	9860	9860	9860	0
227	20230613	164400	125515410	9860	9860	9860	9860	0
228	20230613	164300	125515410	9860	9860	9860	9860	0
229	20230613	164200	125515410	9860	9860	9860	9860	0
230	20230613	164100	125515410	9860	9860	9860	9860	0
231	20230613	164000	125515410	9860	9860	9860	9860	0
232	20230613	163900	125515410	9860	9860	9860	9860	0
233	20230613	163800	125515410	9860	9860	9860	9860	0
234	20230613	163700	125515410	9860	9860	9860	9860	0
235	20230613	163600	125515410	9860	9860	9860	9860	0
236	20230613	163500	125515410	9860	9860	9860	9860	0
237	20230613	163400	125515410	9860	9860	9860	9860	0
238	20230613	163300	125515410	9860	9860	9860	9860	0
239	20230613	163200	125515410	9860	9860	9860	9860	0
240	20230613	163100	125515410	9860	9860	9860	9860	0
241	20230613	163000	125515410	9860	9860	9860	9860	0
242	20230613	162900	125515410	9860	9860	9860	9860	234
243	20230613	162800	125515410	9860	9860	9860	9860	0
244	20230613	162700	125515410	9860	9860	9860	9860	0
245	20230613	162600	125515410	9860	9860	9860	9860	0
246	20230613	162500	125515410	9860	9860	9860	9860	0
247	20230613	162400	125515410	9860	9860	9860	9860	0
248	20230613	162300	125515410	9860	9860	9860	9860	0
249	20230613	162200	125515410	9860	9860	9860	9860	0
250	20230613	162100	125515410	9860	9860	9860	9860	0
251	20230613	162000	125515410	9860	9860	9860	9860	0
252	20230613	161900	125515410	9860	9860	9860	9860	0
253	20230613	161800	125515410	9860	9860	9860	9860	0
254	20230613	161700	125515410	9860	9860	9860	9860	0
255	20230613	161600	125515410	9860	9860	9860	9860	0
256	20230613	161500	125515410	9860	9860	9860	9860	0
257	20230613	161400	125515410	9860	9860	9860	9860	0
258	20230613	161300	125515410	9860	9860	9860	9860	0
259	20230613	161200	125515410	9860	9860	9860	9860	0
260	20230613	161100	125515410	9860	9860	9860	9860	0
261	20230613	161000	125515410	9860	9860	9860	9860	0
262	20230613	160900	125515410	9860	9860	9860	9860	0
263	20230613	160800	125515410	9860	9860	9860	9860	0
264	20230613	160700	125515410	9860	9860	9860	9860	0
265	20230613	160600	125515410	9860	9860	9860	9860	0
266	20230613	160500	125515410	9860	9860	9860	9860	0
267	20230613	160400	125515410	9860	9860	9860	9860	0
268	20230613	160300	125515410	9860	9860	9860	9860	0
269	20230613	160200	125515410	9860	9860	9860	9860	0
270	20230613	160100	125515410	9860	9860	9860	9860	0
271	20230613	160000	125515410	9860	9860	9860	9860	0
272	20230613	155900	125515410	9860	9860	9860	9860	234
273	20230613	155800	125515410	9860	9860	9860	9860	0
274	20230613	155700	125515410	9860	9860	9860	9860	0
275	20230613	155600	125515410	9860	9860	9860	9860	0
276	20230613	155500	125515410	9860	9860	9860	9860	0
277	20230613	155400	125515410	9860	9860	9860	9860	0
278	20230613	155300	125515410	9860	9860	9860	9860	0
279	20230613	155200	125515410	9860	9860	9860	9860	0
280	20230613	155100	125515410	9860	9860	9860	9860	0
281	20230613	155000	125515410	9860	9860	9860	9860	0
282	20230613	154900	125515410	9860	9860	9860	9860	0
283	20230613	154800	125515410	9860	9860	9860	9860	0
284	20230613	154700	125515410	9860	9860	9860	9860	0
285	20230613	154600	125515410	9860	9860	9860	9860	0
286	20230613	154500	125515410	9860	9860	9860	9860	0
287	20230613	154400	125515410	9860	9860	9860	9860	0
288	20230613	154300	125515410	9860	9860	9860	9860	0
289	20230613	154200	125515410	9860	9860	9860	9860	0
290	20230613	154100	125515410	9860	9860	9860	9860	0
291	20230613	154000	125515410	9860	9860	9860	9860	0
292	20230613	153900	125515410	9860	9860	9860	9860	0
293	20230613	153800	125515410	9860	9860	9860	9860	0
294	20230613	153700	125515410	9860	9860	9860	9860	0
295	20230613	153600	125515410	9860	9860	9860	9860	0
296	20230613	153500	125515410	9860	9860	9860	9860	0
297	20230613	153400	125515410	9860	9860	9860	9860	0
298	20230613	153300	125515410	9860	9860	9860	9860	0
299	20230613	153200	125515410	9860	9860	9860	9860	0
300	20230613	153100	125515410	9860	9860	9860	9860	0
301	20230613	153000	125515410	9860	9860	9860	9860	234
302	20230613	152900	123208170	9860	9860	9860	9860	0
303	20230613	152800	123208170	9860	9860	9860	9860	0
304	20230613	152700	123208170	9860	9860	9860	9860	0
305	20230613	152600	123208170	9860	9860	9860	9860	0
306	20230613	152500	123208170	9860	9860	9860	9860	0
307	20230613	152400	123208170	9860	9860	9860	9860	0
308	20230613	152300	123208170	9860	9860	9860	9860	0
309	20230613	152200	123208170	9860	9860	9860	9860	0
310	20230613	152100	123208170	9860	9860	9860	9860	0
311	20230613	152000	123208170	9860	9860	9860	9860	0
312	20230613	151900	123208170	9860	9840	9860	9840	160
313	20230613	151800	121633090	9810	9810	9810	9810	44
314	20230613	151700	121201450	9810	9830	9830	9810	1155
315	20230613	151600	109864410	9820	9830	9830	9820	808
316	20230613	151500	101925830	9830	9830	9830	9830	395
317	20230613	151400	98042980	9830	9830	9830	9830	0
318	20230613	151300	98042980	9830	9830	9830	9830	51
319	20230613	151200	97541650	9830	9830	9830	9830	5
320	20230613	151100	97492500	9830	9830	9830	9830	32
321	20230613	151000	97177940	9830	9830	9830	9820	3104
322	20230613	150900	66666660	9830	9830	9830	9830	0
323	20230613	150800	66666660	9830	9830	9830	9820	19
324	20230613	150700	66479960	9830	9830	9830	9830	56
325	20230613	150600	65929480	9830	9830	9830	9830	148
326	20230613	150500	64474640	9830	9820	9830	9820	2
327	20230613	150400	64454990	9830	9830	9830	9830	0
328	20230613	150300	64454990	9830	9830	9830	9830	150
329	20230613	150200	62980490	9820	9820	9820	9820	91
330	20230613	150100	62086870	9830	9830	9830	9830	0
331	20230613	150000	62086870	9830	9830	9830	9830	64
332	20230613	145900	61457750	9840	9830	9840	9830	22
333	20230613	145800	61241470	9830	9830	9830	9830	1
334	20230613	145700	61231640	9830	9830	9830	9830	82
335	20230613	145600	60425580	9830	9830	9830	9830	211
336	20230613	145500	58351450	9830	9830	9830	9830	0
337	20230613	145400	58351450	9830	9830	9830	9830	6
338	20230613	145300	58292470	9830	9840	9840	9830	3
339	20230613	145200	58262960	9830	9830	9830	9830	95
340	20230613	145100	57329110	9830	9830	9830	9830	1
341	20230613	145000	57319280	9830	9830	9830	9830	10
342	20230613	144900	57220980	9820	9830	9830	9820	957
343	20230613	144800	47813690	9830	9830	9830	9830	0
344	20230613	144700	47813690	9830	9830	9830	9830	200
345	20230613	144600	45847690	9840	9840	9840	9840	0
346	20230613	144500	45847690	9840	9840	9840	9840	122
347	20230613	144400	44647210	9840	9840	9840	9840	120
348	20230613	144300	43466410	9840	9840	9840	9840	0
349	20230613	144200	43466410	9840	9840	9840	9840	0
350	20230613	144100	43466410	9840	9840	9840	9840	203
351	20230613	144000	41468890	9850	9850	9850	9850	0
352	20230613	143900	41468890	9850	9850	9850	9850	1
353	20230613	143800	41459040	9830	9830	9830	9830	0
354	20230613	143700	41459040	9830	9840	9840	9830	449
355	20230613	143600	37042370	9850	9850	9850	9850	0
356	20230613	143500	37042370	9850	9850	9850	9850	0
357	20230613	143400	37042370	9850	9850	9850	9850	0
358	20230613	143300	37042370	9850	9850	9850	9850	0
359	20230613	143200	37042370	9850	9850	9850	9850	0
360	20230613	143100	37042370	9850	9850	9850	9850	0
361	20230613	143000	37042370	9850	9850	9850	9850	0
362	20230613	142900	37042370	9850	9850	9850	9850	0
363	20230613	142800	37042370	9850	9850	9850	9850	0
364	20230613	142700	37042370	9850	9850	9850	9850	0
365	20230613	142600	37042370	9850	9850	9850	9850	0
366	20230613	142500	37042370	9850	9850	9850	9850	1
367	20230613	142400	37032520	9850	9850	9850	9850	0
368	20230613	142300	37032520	9850	9850	9850	9850	0
369	20230613	142200	37032520	9850	9850	9850	9850	1
370	20230613	142100	37022670	9840	9840	9840	9840	0
371	20230613	142000	37022670	9840	9840	9840	9840	0
372	20230613	141900	37022670	9840	9840	9840	9840	0
373	20230613	141800	37022670	9840	9840	9840	9840	0
374	20230613	141700	37022670	9840	9840	9840	9840	1
375	20230613	141600	37012830	9850	9850	9850	9850	0
376	20230613	141500	37012830	9850	9850	9850	9850	0
377	20230613	141400	37012830	9850	9850	9850	9850	0
378	20230613	141300	37012830	9850	9850	9850	9850	0
379	20230613	141200	37012830	9850	9850	9850	9850	0
380	20230613	141100	37012830	9850	9850	9850	9850	13
381	20230613	141000	36884780	9850	9850	9850	9850	2
382	20230613	140900	36865080	9860	9860	9860	9860	0
383	20230613	140800	36865080	9860	9860	9860	9860	0
384	20230613	140700	36865080	9860	9860	9860	9860	0
385	20230613	140600	36865080	9860	9860	9860	9860	0
386	20230613	140500	36865080	9860	9860	9860	9860	0
387	20230613	140400	36865080	9860	9860	9860	9860	0
388	20230613	140300	36865080	9860	9860	9860	9860	0
389	20230613	140200	36865080	9860	9860	9860	9860	10
390	20230613	140100	36766480	9850	9850	9850	9850	0
391	20230613	140000	36766480	9850	9850	9850	9850	0
392	20230613	135900	36766480	9850	9850	9850	9850	0
393	20230613	135800	36766480	9850	9850	9850	9850	0
394	20230613	135700	36766480	9850	9850	9850	9850	0
395	20230613	135600	36766480	9850	9850	9850	9850	7
396	20230613	135500	36697530	9860	9860	9860	9860	1
397	20230613	135400	36687670	9860	9860	9860	9860	0
398	20230613	135300	36687670	9860	9860	9860	9860	0
399	20230613	135200	36687670	9860	9860	9860	9860	0
400	20230613	135100	36687670	9860	9860	9860	9860	0
401	20230613	135000	36687670	9860	9860	9860	9860	0
402	20230613	134900	36687670	9860	9860	9860	9860	0
403	20230613	134800	36687670	9860	9860	9860	9860	0
404	20230613	134700	36687670	9860	9860	9860	9860	0
405	20230613	134600	36687670	9860	9860	9860	9860	0
406	20230613	134500	36687670	9860	9860	9860	9860	0
407	20230613	134400	36687670	9860	9860	9860	9860	0
408	20230613	134300	36687670	9860	9860	9860	9860	0
409	20230613	134200	36687670	9860	9860	9860	9860	0
410	20230613	134100	36687670	9860	9860	9860	9860	0
411	20230613	134000	36687670	9860	9860	9860	9860	0
412	20230613	133900	36687670	9860	9860	9860	9860	0
413	20230613	133800	36687670	9860	9860	9860	9860	2
414	20230613	133700	36667950	9880	9880	9880	9880	0
415	20230613	133600	36667950	9880	9880	9880	9880	0
416	20230613	133500	36667950	9880	9880	9880	9880	0
417	20230613	133400	36667950	9880	9880	9880	9880	0
418	20230613	133300	36667950	9880	9880	9880	9880	1
419	20230613	133200	36658070	9880	9880	9880	9880	0
420	20230613	133100	36658070	9880	9880	9880	9880	0
421	20230613	133000	36658070	9880	9880	9880	9880	0
422	20230613	132900	36658070	9880	9880	9880	9880	0
423	20230613	132800	36658070	9880	9880	9880	9880	0
424	20230613	132700	36658070	9880	9880	9880	9880	0
425	20230613	132600	36658070	9880	9880	9880	9880	0
426	20230613	132500	36658070	9880	9880	9880	9880	0
427	20230613	132400	36658070	9880	9880	9880	9880	0
428	20230613	132300	36658070	9880	9880	9880	9880	0
429	20230613	132200	36658070	9880	9880	9880	9880	5
430	20230613	132100	36608670	9880	9880	9880	9880	0
431	20230613	132000	36608670	9880	9880	9880	9880	0
432	20230613	131900	36608670	9880	9880	9880	9880	0
433	20230613	131800	36608670	9880	9880	9880	9880	0
434	20230613	131700	36608670	9880	9880	9880	9880	0
435	20230613	131600	36608670	9880	9880	9880	9880	1
436	20230613	131500	36598790	9840	9840	9840	9840	0
437	20230613	131400	36598790	9840	9850	9850	9840	27
438	20230613	131300	36333000	9880	9880	9880	9880	0
439	20230613	131200	36333000	9880	9880	9880	9880	0
440	20230613	131100	36333000	9880	9880	9880	9880	0
441	20230613	131000	36333000	9880	9880	9880	9880	0
442	20230613	130900	36333000	9880	9880	9880	9880	0
443	20230613	130800	36333000	9880	9880	9880	9880	0
444	20230613	130700	36333000	9880	9880	9880	9880	1
445	20230613	130600	36323120	9880	9880	9880	9880	0
446	20230613	130500	36323120	9880	9880	9880	9880	0
447	20230613	130400	36323120	9880	9880	9880	9880	0
448	20230613	130300	36323120	9880	9880	9880	9880	0
449	20230613	130200	36323120	9880	9880	9880	9880	1
450	20230613	130100	36313240	9840	9840	9840	9840	0
451	20230613	130000	36313240	9840	9840	9840	9840	0
452	20230613	125900	36313240	9840	9840	9840	9840	0
453	20230613	125800	36313240	9840	9870	9870	9840	1027
454	20230613	125700	26192760	9890	9890	9890	9890	0
455	20230613	125600	26192760	9890	9890	9890	9890	0
456	20230613	125500	26192760	9890	9890	9890	9890	3
457	20230613	125400	26163090	9880	9880	9880	9880	0
458	20230613	125300	26163090	9880	9880	9880	9880	0
459	20230613	125200	26163090	9880	9880	9880	9880	0
460	20230613	125100	26163090	9880	9880	9880	9880	4
461	20230613	125000	26123570	9880	9880	9880	9880	0
462	20230613	124900	26123570	9880	9880	9880	9880	0
463	20230613	124800	26123570	9880	9880	9880	9880	0
464	20230613	124700	26123570	9880	9880	9880	9880	22
465	20230613	124600	25906210	9880	9880	9880	9880	78
466	20230613	124500	25135570	9870	9870	9870	9870	0
467	20230613	124400	25135570	9870	9870	9870	9870	0
468	20230613	124300	25135570	9870	9870	9870	9870	0
469	20230613	124200	25135570	9870	9870	9870	9870	7
470	20230613	124100	25066480	9880	9880	9880	9880	0
471	20230613	124000	25066480	9880	9880	9880	9880	0
472	20230613	123900	25066480	9880	9880	9880	9880	0
473	20230613	123800	25066480	9880	9880	9880	9880	0
474	20230613	123700	25066480	9880	9880	9880	9880	0
475	20230613	123600	25066480	9880	9880	9880	9880	0
476	20230613	123500	25066480	9880	9880	9880	9880	13
477	20230613	123400	24938040	9880	9880	9880	9880	64
478	20230613	123300	24305720	9880	9880	9880	9880	0
479	20230613	123200	24305720	9880	9880	9880	9880	0
480	20230613	123100	24305720	9880	9880	9880	9880	0
481	20230613	123000	24305720	9880	9880	9880	9880	0
482	20230613	122900	24305720	9880	9880	9880	9880	0
483	20230613	122800	24305720	9880	9880	9880	9880	0
484	20230613	122700	24305720	9880	9880	9880	9880	0
485	20230613	122600	24305720	9880	9880	9880	9880	0
486	20230613	122500	24305720	9880	9880	9880	9880	0
487	20230613	122400	24305720	9880	9880	9880	9880	0
488	20230613	122300	24305720	9880	9880	9880	9880	0
489	20230613	122200	24305720	9880	9880	9880	9880	0
490	20230613	122100	24305720	9880	9880	9880	9880	0
491	20230613	122000	24305720	9880	9880	9880	9880	0
492	20230613	121900	24305720	9880	9880	9880	9880	0
493	20230613	121800	24305720	9880	9880	9880	9880	0
494	20230613	121700	24305720	9880	9880	9880	9880	0
495	20230613	121600	24305720	9880	9880	9880	9880	4
496	20230613	121500	24266200	9870	9870	9870	9870	0
497	20230613	121400	24266200	9870	9870	9870	9870	0
498	20230613	121300	24266200	9870	9880	9880	9870	235
499	20230613	121200	21945250	9880	9880	9880	9880	0
500	20230613	121100	21945250	9880	9880	9880	9880	0
501	20230613	121000	21945250	9880	9880	9880	9880	0
502	20230613	120900	21945250	9880	9880	9880	9880	0
503	20230613	120800	21945250	9880	9880	9880	9880	0
504	20230613	120700	21945250	9880	9880	9880	9880	0
505	20230613	120600	21945250	9880	9880	9880	9880	0
506	20230613	120500	21945250	9880	9880	9880	9880	4
507	20230613	120400	21905730	9880	9880	9880	9880	0
508	20230613	120300	21905730	9880	9880	9880	9880	3
509	20230613	120200	21876090	9880	9880	9880	9880	0
510	20230613	120100	21876090	9880	9880	9880	9880	0
511	20230613	120000	21876090	9880	9880	9880	9880	0
512	20230613	115900	21876090	9880	9880	9880	9880	0
513	20230613	115800	21876090	9880	9880	9880	9880	0
514	20230613	115700	21876090	9880	9880	9880	9880	0
515	20230613	115600	21876090	9880	9880	9880	9880	0
516	20230613	115500	21876090	9880	9880	9880	9880	2
517	20230613	115400	21856330	9880	9880	9880	9880	500
518	20230613	115300	16916330	9870	9870	9870	9870	0
519	20230613	115200	16916330	9870	9870	9870	9870	5
520	20230613	115100	16866980	9890	9890	9890	9890	1
521	20230613	115000	16857090	9890	9890	9890	9890	0
522	20230613	114900	16857090	9890	9880	9890	9880	2
523	20230613	114800	16837320	9880	9880	9880	9880	0
524	20230613	114700	16837320	9880	9880	9880	9880	0
525	20230613	114600	16837320	9880	9880	9880	9880	0
526	20230613	114500	16837320	9880	9880	9880	9880	0
527	20230613	114400	16837320	9880	9880	9880	9880	1
528	20230613	114300	16827440	9880	9880	9880	9880	0
529	20230613	114200	16827440	9880	9880	9880	9880	0
530	20230613	114100	16827440	9880	9880	9880	9880	0
531	20230613	114000	16827440	9880	9880	9880	9880	0
532	20230613	113900	16827440	9880	9880	9880	9880	0
533	20230613	113800	16827440	9880	9880	9880	9880	1
534	20230613	113700	16817560	9880	9880	9880	9880	4
535	20230613	113600	16778040	9880	9880	9880	9880	0
536	20230613	113500	16778040	9880	9880	9880	9880	0
537	20230613	113400	16778040	9880	9880	9880	9880	359
538	20230613	113300	13231120	9880	9880	9880	9880	2
539	20230613	113200	13211360	9880	9880	9880	9880	1
540	20230613	113100	13201480	9870	9870	9870	9870	0
541	20230613	113000	13201480	9870	9870	9870	9870	0
542	20230613	112900	13201480	9870	9870	9870	9870	0
543	20230613	112800	13201480	9870	9870	9870	9870	0
544	20230613	112700	13201480	9870	9870	9870	9870	0
545	20230613	112600	13201480	9870	9870	9870	9870	0
546	20230613	112500	13201480	9870	9870	9870	9870	0
547	20230613	112400	13201480	9870	9870	9870	9870	0
548	20230613	112300	13201480	9870	9870	9870	9870	0
549	20230613	112200	13201480	9870	9870	9870	9870	15
550	20230613	112100	13053430	9870	9870	9870	9870	0
551	20230613	112000	13053430	9870	9870	9870	9870	0
552	20230613	111900	13053430	9870	9870	9870	9870	0
553	20230613	111800	13053430	9870	9870	9870	9870	0
554	20230613	111700	13053430	9870	9870	9870	9870	0
555	20230613	111600	13053430	9870	9870	9870	9870	0
556	20230613	111500	13053430	9870	9870	9870	9870	0
557	20230613	111400	13053430	9870	9870	9870	9870	0
558	20230613	111300	13053430	9870	9870	9870	9870	0
559	20230613	111200	13053430	9870	9870	9870	9870	0
560	20230613	111100	13053430	9870	9870	9870	9870	0
561	20230613	111000	13053430	9870	9870	9870	9870	0
562	20230613	110900	13053430	9870	9870	9870	9870	0
563	20230613	110800	13053430	9870	9870	9870	9870	0
564	20230613	110700	13053430	9870	9880	9880	9870	86
565	20230613	110600	12203860	9880	9880	9880	9880	0
566	20230613	110500	12203860	9880	9880	9880	9880	0
567	20230613	110400	12203860	9880	9880	9880	9880	0
568	20230613	110300	12203860	9880	9880	9880	9880	0
569	20230613	110200	12203860	9880	9880	9880	9880	0
570	20230613	110100	12203860	9880	9880	9880	9880	0
571	20230613	110000	12203860	9880	9880	9880	9880	0
572	20230613	105900	12203860	9880	9880	9880	9880	0
573	20230613	105800	12203860	9880	9880	9880	9880	0
574	20230613	105700	12203860	9880	9880	9880	9880	19
575	20230613	105600	12016140	9870	9870	9870	9870	0
576	20230613	105500	12016140	9870	9870	9870	9870	0
577	20230613	105400	12016140	9870	9880	9880	9870	76
578	20230613	105300	11265510	9890	9890	9890	9890	167
579	20230613	105200	9613880	9890	9890	9890	9890	0
580	20230613	105100	9613880	9890	9890	9890	9890	1
581	20230613	105000	9603990	9890	9890	9890	9890	4
582	20230613	104900	9564430	9890	9890	9890	9880	18
583	20230613	104800	9386570	9880	9880	9880	9880	0
584	20230613	104700	9386570	9880	9880	9880	9880	0
585	20230613	104600	9386570	9880	9880	9880	9880	0
586	20230613	104500	9386570	9880	9880	9880	9880	86
587	20230613	104400	8536890	9880	9880	9880	9880	5
588	20230613	104300	8487490	9880	9880	9880	9880	1
589	20230613	104200	8477610	9880	9880	9880	9880	0
590	20230613	104100	8477610	9880	9880	9880	9880	0
591	20230613	104000	8477610	9880	9880	9880	9880	0
592	20230613	103900	8477610	9880	9880	9880	9880	0
593	20230613	103800	8477610	9880	9880	9880	9880	0
594	20230613	103700	8477610	9880	9880	9880	9880	0
595	20230613	103600	8477610	9880	9880	9880	9880	2
596	20230613	103500	8457850	9880	9880	9880	9880	0
597	20230613	103400	8457850	9880	9880	9880	9880	4
598	20230613	103300	8418330	9880	9880	9880	9880	0
599	20230613	103200	8418330	9880	9880	9880	9880	1
600	20230613	103100	8408450	9890	9890	9890	9890	1
601	20230613	103000	8398560	9890	9890	9890	9890	0
602	20230613	102900	8398560	9890	9890	9890	9890	0
603	20230613	102800	8398560	9890	9890	9890	9890	0
604	20230613	102700	8398560	9890	9890	9890	9890	0
605	20230613	102600	8398560	9890	9890	9890	9890	0
606	20230613	102500	8398560	9890	9890	9890	9890	0
607	20230613	102400	8398560	9890	9880	9890	9880	32
608	20230613	102300	8082390	9890	9890	9890	9890	0
609	20230613	102200	8082390	9890	9890	9890	9890	1
610	20230613	102100	8072500	9880	9880	9880	9880	11
611	20230613	102000	7963820	9890	9890	9890	9890	0
612	20230613	101900	7963820	9890	9890	9890	9890	0
613	20230613	101800	7963820	9890	9890	9890	9890	0
614	20230613	101700	7963820	9890	9890	9890	9890	0
615	20230613	101600	7963820	9890	9890	9890	9890	0
616	20230613	101500	7963820	9890	9890	9890	9880	14
617	20230613	101400	7825480	9880	9880	9880	9880	0
618	20230613	101300	7825480	9880	9880	9880	9880	13
619	20230613	101200	7697040	9890	9890	9890	9890	0
620	20230613	101100	7697040	9890	9890	9890	9890	0
621	20230613	101000	7697040	9890	9890	9890	9890	0
622	20230613	100900	7697040	9890	9890	9890	9890	4
623	20230613	100800	7657480	9890	9890	9890	9890	2
624	20230613	100700	7637700	9880	9880	9880	9880	0
625	20230613	100600	7637700	9880	9880	9880	9880	1
626	20230613	100500	7627820	9890	9890	9890	9890	0
627	20230613	100400	7627820	9890	9890	9890	9890	51
628	20230613	100300	7123430	9890	9890	9890	9890	1
629	20230613	100200	7113540	9880	9880	9880	9880	1
630	20230613	100100	7103660	9890	9890	9890	9890	1
631	20230613	100000	7093770	9890	9890	9890	9890	25
632	20230613	095900	6846520	9890	9890	9890	9890	0
633	20230613	095800	6846520	9890	9890	9890	9890	0
634	20230613	095700	6846520	9890	9890	9890	9890	0
635	20230613	095600	6846520	9890	9890	9890	9890	0
636	20230613	095500	6846520	9890	9890	9890	9890	0
637	20230613	095400	6846520	9890	9890	9890	9890	0
638	20230613	095300	6846520	9890	9890	9890	9890	0
639	20230613	095200	6846520	9890	9890	9890	9890	0
640	20230613	095100	6846520	9890	9890	9890	9890	10
641	20230613	095000	6747620	9880	9880	9880	9880	0
642	20230613	094900	6747620	9880	9880	9880	9880	0
643	20230613	094800	6747620	9880	9880	9880	9880	0
644	20230613	094700	6747620	9880	9880	9880	9880	0
645	20230613	094600	6747620	9880	9890	9890	9880	35
646	20230613	094500	6401770	9880	9880	9880	9880	0
647	20230613	094400	6401770	9880	9880	9880	9880	0
648	20230613	094300	6401770	9880	9880	9880	9880	0
649	20230613	094200	6401770	9880	9880	9880	9880	0
650	20230613	094100	6401770	9880	9880	9880	9880	5
651	20230613	094000	6352370	9880	9880	9880	9880	6
652	20230613	093900	6293090	9870	9880	9880	9870	35
653	20230613	093800	5947570	9880	9880	9880	9880	0
654	20230613	093700	5947570	9880	9880	9880	9880	0
655	20230613	093600	5947570	9880	9880	9880	9880	0
656	20230613	093500	5947570	9880	9890	9890	9880	8
657	20230613	093400	5868470	9880	9880	9880	9880	0
658	20230613	093300	5868470	9880	9880	9880	9880	0
659	20230613	093200	5868470	9880	9880	9880	9880	0
660	20230613	093100	5868470	9880	9880	9880	9880	0
661	20230613	093000	5868470	9880	9880	9880	9880	0
662	20230613	092900	5868470	9880	9880	9880	9880	0
663	20230613	092800	5868470	9880	9880	9880	9880	0
664	20230613	092700	5868470	9880	9880	9880	9880	9
665	20230613	092600	5779550	9890	9890	9890	9890	19
666	20230613	092500	5591640	9880	9880	9880	9880	0
667	20230613	092400	5591640	9880	9880	9880	9880	0
668	20230613	092300	5591640	9880	9880	9880	9880	0
669	20230613	092200	5591640	9880	9880	9880	9880	0
670	20230613	092100	5591640	9880	9880	9880	9880	0
671	20230613	092000	5591640	9880	9880	9880	9880	0
672	20230613	091900	5591640	9880	9880	9880	9880	0
673	20230613	091800	5591640	9880	9880	9880	9880	78
674	20230613	091700	4821000	9910	9910	9910	9910	0
675	20230613	091600	4821000	9910	9910	9910	9910	0
676	20230613	091500	4821000	9910	9910	9910	9910	0
677	20230613	091400	4821000	9910	9910	9910	9910	0
678	20230613	091300	4821000	9910	9910	9910	9910	0
679	20230613	091200	4821000	9910	9910	9910	9910	0
680	20230613	091100	4821000	9910	9880	9910	9880	219
681	20230613	091000	2657230	9880	9880	9880	9880	29
682	20230613	090900	2370710	9880	9880	9880	9880	0
683	20230613	090800	2370710	9880	9880	9880	9880	1
684	20230613	090700	2360830	9870	9870	9870	9870	31
685	20230613	090600	2054860	9870	9870	9870	9870	0
686	20230613	090500	2054860	9870	9870	9870	9870	100
687	20230613	090400	1067860	9880	9880	9880	9880	59
688	20230613	090300	484940	9880	9880	9880	9880	0
689	20230613	090200	484940	9880	9920	9920	9880	48
690	20230613	090100	9930	9930	9930	9930	9930	0
691	20230613	090000	9930	9930	9930	9930	9930	1