KissMeData/000140/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	195600	88114400	9360	9360	9360	9360	90
3	20230623	195500	88114400	9360	9360	9360	9360	0
4	20230623	195400	88114400	9360	9360	9360	9360	0
5	20230623	195300	88114400	9360	9360	9360	9360	0
6	20230623	195200	88114400	9360	9360	9360	9360	0
7	20230623	195100	88114400	9360	9360	9360	9360	0
8	20230623	195000	88114400	9360	9360	9360	9360	0
9	20230623	194900	88114400	9360	9360	9360	9360	0
10	20230623	194800	88114400	9360	9360	9360	9360	0
11	20230623	194700	88114400	9360	9360	9360	9360	0
12	20230623	194600	88114400	9360	9360	9360	9360	0
13	20230623	194500	88114400	9360	9360	9360	9360	0
14	20230623	194400	88114400	9360	9360	9360	9360	0
15	20230623	194300	88114400	9360	9360	9360	9360	0
16	20230623	194200	88114400	9360	9360	9360	9360	0
17	20230623	194100	88114400	9360	9360	9360	9360	0
18	20230623	194000	88114400	9360	9360	9360	9360	0
19	20230623	193900	88114400	9360	9360	9360	9360	0
20	20230623	193800	88114400	9360	9360	9360	9360	0
21	20230623	193700	88114400	9360	9360	9360	9360	0
22	20230623	193600	88114400	9360	9360	9360	9360	0
23	20230623	193500	88114400	9360	9360	9360	9360	0
24	20230623	193400	88114400	9360	9360	9360	9360	0
25	20230623	193300	88114400	9360	9360	9360	9360	0
26	20230623	193200	88114400	9360	9360	9360	9360	0
27	20230623	193100	88114400	9360	9360	9360	9360	0
28	20230623	193000	88114400	9360	9360	9360	9360	0
29	20230623	192900	88114400	9360	9360	9360	9360	0
30	20230623	192800	88114400	9360	9360	9360	9360	0
31	20230623	192700	88114400	9360	9360	9360	9360	0
32	20230623	192600	88114400	9360	9360	9360	9360	90
33	20230623	192500	88114400	9360	9360	9360	9360	0
34	20230623	192400	88114400	9360	9360	9360	9360	0
35	20230623	192300	88114400	9360	9360	9360	9360	0
36	20230623	192200	88114400	9360	9360	9360	9360	0
37	20230623	192100	88114400	9360	9360	9360	9360	0
38	20230623	192000	88114400	9360	9360	9360	9360	0
39	20230623	191900	88114400	9360	9360	9360	9360	0
40	20230623	191800	88114400	9360	9360	9360	9360	0
41	20230623	191700	88114400	9360	9360	9360	9360	0
42	20230623	191600	88114400	9360	9360	9360	9360	0
43	20230623	191500	88114400	9360	9360	9360	9360	0
44	20230623	191400	88114400	9360	9360	9360	9360	0
45	20230623	191300	88114400	9360	9360	9360	9360	0
46	20230623	191200	88114400	9360	9360	9360	9360	0
47	20230623	191100	88114400	9360	9360	9360	9360	0
48	20230623	191000	88114400	9360	9360	9360	9360	0
49	20230623	190900	88114400	9360	9360	9360	9360	0
50	20230623	190800	88114400	9360	9360	9360	9360	0
51	20230623	190700	88114400	9360	9360	9360	9360	0
52	20230623	190600	88114400	9360	9360	9360	9360	0
53	20230623	190500	88114400	9360	9360	9360	9360	0
54	20230623	190400	88114400	9360	9360	9360	9360	0
55	20230623	190300	88114400	9360	9360	9360	9360	0
56	20230623	190200	88114400	9360	9360	9360	9360	0
57	20230623	190100	88114400	9360	9360	9360	9360	0
58	20230623	190000	88114400	9360	9360	9360	9360	0
59	20230623	185900	88114400	9360	9360	9360	9360	0
60	20230623	185800	88114400	9360	9360	9360	9360	0
61	20230623	185700	88114400	9360	9360	9360	9360	0
62	20230623	185600	88114400	9360	9360	9360	9360	90
63	20230623	185500	88114400	9360	9360	9360	9360	0
64	20230623	185400	88114400	9360	9360	9360	9360	0
65	20230623	185300	88114400	9360	9360	9360	9360	0
66	20230623	185200	88114400	9360	9360	9360	9360	0
67	20230623	185100	88114400	9360	9360	9360	9360	0
68	20230623	185000	88114400	9360	9360	9360	9360	0
69	20230623	184900	88114400	9360	9360	9360	9360	0
70	20230623	184800	88114400	9360	9360	9360	9360	0
71	20230623	184700	88114400	9360	9360	9360	9360	0
72	20230623	184600	88114400	9360	9360	9360	9360	0
73	20230623	184500	88114400	9360	9360	9360	9360	0
74	20230623	184400	88114400	9360	9360	9360	9360	0
75	20230623	184300	88114400	9360	9360	9360	9360	0
76	20230623	184200	88114400	9360	9360	9360	9360	0
77	20230623	184100	88114400	9360	9360	9360	9360	0
78	20230623	184000	88114400	9360	9360	9360	9360	0
79	20230623	183900	88114400	9360	9360	9360	9360	0
80	20230623	183800	88114400	9360	9360	9360	9360	0
81	20230623	183700	88114400	9360	9360	9360	9360	0
82	20230623	183600	88114400	9360	9360	9360	9360	0
83	20230623	183500	88114400	9360	9360	9360	9360	0
84	20230623	183400	88114400	9360	9360	9360	9360	0
85	20230623	183300	88114400	9360	9360	9360	9360	0
86	20230623	183200	88114400	9360	9360	9360	9360	0
87	20230623	183100	88114400	9360	9360	9360	9360	0
88	20230623	183000	88114400	9360	9360	9360	9360	0
89	20230623	182900	88114400	9360	9360	9360	9360	0
90	20230623	182800	88114400	9360	9360	9360	9360	0
91	20230623	182700	88114400	9360	9360	9360	9360	0
92	20230623	182600	88114400	9360	9360	9360	9360	90
93	20230623	182500	88114400	9360	9360	9360	9360	0
94	20230623	182400	88114400	9360	9360	9360	9360	0
95	20230623	182300	88114400	9360	9360	9360	9360	0
96	20230623	182200	88114400	9360	9360	9360	9360	0
97	20230623	182100	88114400	9360	9360	9360	9360	0
98	20230623	182000	88114400	9360	9360	9360	9360	0
99	20230623	181900	88114400	9360	9360	9360	9360	0
100	20230623	181800	88114400	9360	9360	9360	9360	0
101	20230623	181700	88114400	9360	9360	9360	9360	0
102	20230623	181600	88114400	9360	9360	9360	9360	0
103	20230623	181500	88114400	9360	9360	9360	9360	0
104	20230623	181400	88114400	9360	9360	9360	9360	0
105	20230623	181300	88114400	9360	9360	9360	9360	0
106	20230623	181200	88114400	9360	9360	9360	9360	0
107	20230623	181100	88114400	9360	9360	9360	9360	0
108	20230623	181000	88114400	9360	9360	9360	9360	0
109	20230623	180900	88114400	9360	9360	9360	9360	0
110	20230623	180800	88114400	9360	9360	9360	9360	0
111	20230623	180700	88114400	9360	9360	9360	9360	0
112	20230623	180600	88114400	9360	9360	9360	9360	0
113	20230623	180500	88114400	9360	9360	9360	9360	0
114	20230623	180400	88114400	9360	9360	9360	9360	0
115	20230623	180300	88114400	9360	9360	9360	9360	0
116	20230623	180200	88114400	9360	9360	9360	9360	0
117	20230623	180100	88114400	9360	9360	9360	9360	0
118	20230623	180000	88114400	9360	9360	9360	9360	0
119	20230623	175900	88114400	9360	9360	9360	9360	0
120	20230623	175800	88114400	9360	9360	9360	9360	0
121	20230623	175700	88114400	9360	9360	9360	9360	0
122	20230623	175600	88114400	9360	9360	9360	9360	90
123	20230623	175500	88114400	9360	9360	9360	9360	0
124	20230623	175400	88114400	9360	9360	9360	9360	0
125	20230623	175300	88114400	9360	9360	9360	9360	0
126	20230623	175200	88114400	9360	9360	9360	9360	0
127	20230623	175100	88114400	9360	9360	9360	9360	0
128	20230623	175000	88114400	9360	9360	9360	9360	0
129	20230623	174900	88114400	9360	9360	9360	9360	0
130	20230623	174800	88114400	9360	9360	9360	9360	0
131	20230623	174700	88114400	9360	9360	9360	9360	0
132	20230623	174600	88114400	9360	9360	9360	9360	0
133	20230623	174500	88114400	9360	9360	9360	9360	0
134	20230623	174400	88114400	9360	9360	9360	9360	0
135	20230623	174300	88114400	9360	9360	9360	9360	0
136	20230623	174200	88114400	9360	9360	9360	9360	0
137	20230623	174100	88114400	9360	9360	9360	9360	0
138	20230623	174000	88114400	9360	9360	9360	9360	0
139	20230623	173900	88114400	9360	9360	9360	9360	0
140	20230623	173800	88114400	9360	9360	9360	9360	0
141	20230623	173700	88114400	9360	9360	9360	9360	0
142	20230623	173600	88114400	9360	9360	9360	9360	0
143	20230623	173500	88114400	9360	9360	9360	9360	0
144	20230623	173400	88114400	9360	9360	9360	9360	0
145	20230623	173300	88114400	9360	9360	9360	9360	0
146	20230623	173200	88114400	9360	9360	9360	9360	0
147	20230623	173100	88114400	9360	9360	9360	9360	0
148	20230623	173000	88114400	9360	9360	9360	9360	0
149	20230623	172900	88114400	9360	9360	9360	9360	0
150	20230623	172800	88114400	9360	9360	9360	9360	0
151	20230623	172700	88114400	9360	9360	9360	9360	0
152	20230623	172600	88114400	9360	9360	9360	9360	90
153	20230623	172500	88114400	9360	9360	9360	9360	0
154	20230623	172400	88114400	9360	9360	9360	9360	0
155	20230623	172300	88114400	9360	9360	9360	9360	0
156	20230623	172200	88114400	9360	9360	9360	9360	0
157	20230623	172100	88114400	9360	9360	9360	9360	0
158	20230623	172000	88114400	9360	9360	9360	9360	0
159	20230623	171900	88114400	9360	9360	9360	9360	0
160	20230623	171800	88114400	9360	9360	9360	9360	0
161	20230623	171700	88114400	9360	9360	9360	9360	0
162	20230623	171600	88114400	9360	9360	9360	9360	0
163	20230623	171500	88114400	9360	9360	9360	9360	0
164	20230623	171400	88114400	9360	9360	9360	9360	0
165	20230623	171300	88114400	9360	9360	9360	9360	0
166	20230623	171200	88114400	9360	9360	9360	9360	0
167	20230623	171100	88114400	9360	9360	9360	9360	0
168	20230623	171000	88114400	9360	9360	9360	9360	0
169	20230623	170900	88114400	9360	9360	9360	9360	0
170	20230623	170800	88114400	9360	9360	9360	9360	0
171	20230623	170700	88114400	9360	9360	9360	9360	0
172	20230623	170600	88114400	9360	9360	9360	9360	0
173	20230623	170500	88114400	9360	9360	9360	9360	0
174	20230623	170400	88114400	9360	9360	9360	9360	0
175	20230623	170300	88114400	9360	9360	9360	9360	0
176	20230623	170200	88114400	9360	9360	9360	9360	0
177	20230623	170100	88114400	9360	9360	9360	9360	0
178	20230623	170000	88114400	9360	9360	9360	9360	0
179	20230623	165900	88114400	9360	9360	9360	9360	0
180	20230623	165800	88114400	9360	9360	9360	9360	0
181	20230623	165700	88114400	9360	9360	9360	9360	0
182	20230623	165600	88114400	9360	9360	9360	9360	90
183	20230623	165500	88114400	9360	9360	9360	9360	0
184	20230623	165400	88114400	9360	9360	9360	9360	0
185	20230623	165300	88114400	9360	9360	9360	9360	0
186	20230623	165200	88114400	9360	9360	9360	9360	0
187	20230623	165100	88114400	9360	9360	9360	9360	0
188	20230623	165000	88114400	9360	9360	9360	9360	0
189	20230623	164900	88114400	9360	9360	9360	9360	0
190	20230623	164800	88114400	9360	9360	9360	9360	0
191	20230623	164700	88114400	9360	9360	9360	9360	0
192	20230623	164600	88114400	9360	9360	9360	9360	0
193	20230623	164500	88114400	9360	9360	9360	9360	0
194	20230623	164400	88114400	9360	9360	9360	9360	0
195	20230623	164300	88114400	9360	9360	9360	9360	0
196	20230623	164200	88114400	9360	9360	9360	9360	0
197	20230623	164100	88114400	9360	9360	9360	9360	0
198	20230623	164000	88114400	9360	9360	9360	9360	0
199	20230623	163900	88114400	9360	9360	9360	9360	0
200	20230623	163800	88114400	9360	9360	9360	9360	0
201	20230623	163700	88114400	9360	9360	9360	9360	0
202	20230623	163600	88114400	9360	9360	9360	9360	0
203	20230623	163500	88114400	9360	9360	9360	9360	0
204	20230623	163400	88114400	9360	9360	9360	9360	0
205	20230623	163300	88114400	9360	9360	9360	9360	0
206	20230623	163200	88114400	9360	9360	9360	9360	0
207	20230623	163100	88114400	9360	9360	9360	9360	0
208	20230623	163000	88114400	9360	9360	9360	9360	0
209	20230623	162900	88114400	9360	9360	9360	9360	0
210	20230623	162800	88114400	9360	9360	9360	9360	0
211	20230623	162700	88114400	9360	9360	9360	9360	0
212	20230623	162600	88114400	9360	9360	9360	9360	90
213	20230623	162500	88114400	9360	9360	9360	9360	0
214	20230623	162400	88114400	9360	9360	9360	9360	0
215	20230623	162300	88114400	9360	9360	9360	9360	0
216	20230623	162200	88114400	9360	9360	9360	9360	0
217	20230623	162100	88114400	9360	9360	9360	9360	0
218	20230623	162000	88114400	9360	9360	9360	9360	0
219	20230623	161900	88114400	9360	9360	9360	9360	0
220	20230623	161800	88114400	9360	9360	9360	9360	0
221	20230623	161700	88114400	9360	9360	9360	9360	0
222	20230623	161600	88114400	9360	9360	9360	9360	0
223	20230623	161500	88114400	9360	9360	9360	9360	0
224	20230623	161400	88114400	9360	9360	9360	9360	0
225	20230623	161300	88114400	9360	9360	9360	9360	0
226	20230623	161200	88114400	9360	9360	9360	9360	0
227	20230623	161100	88114400	9360	9360	9360	9360	0
228	20230623	161000	88114400	9360	9360	9360	9360	0
229	20230623	160900	88114400	9360	9360	9360	9360	0
230	20230623	160800	88114400	9360	9360	9360	9360	0
231	20230623	160700	88114400	9360	9360	9360	9360	0
232	20230623	160600	88114400	9360	9360	9360	9360	0
233	20230623	160500	88114400	9360	9360	9360	9360	0
234	20230623	160400	88114400	9360	9360	9360	9360	0
235	20230623	160300	88114400	9360	9360	9360	9360	0
236	20230623	160200	88114400	9360	9360	9360	9360	0
237	20230623	160100	88114400	9360	9360	9360	9360	0
238	20230623	160000	88114400	9360	9360	9360	9360	0
239	20230623	155900	88114400	9360	9360	9360	9360	0
240	20230623	155800	88114400	9360	9360	9360	9360	0
241	20230623	155700	88114400	9360	9360	9360	9360	0
242	20230623	155600	88114400	9360	9360	9360	9360	90
243	20230623	155500	88114400	9360	9360	9360	9360	0
244	20230623	155400	88114400	9360	9360	9360	9360	0
245	20230623	155300	88114400	9360	9360	9360	9360	0
246	20230623	155200	88114400	9360	9360	9360	9360	0
247	20230623	155100	88114400	9360	9360	9360	9360	0
248	20230623	155000	88114400	9360	9360	9360	9360	0
249	20230623	154900	88114400	9360	9360	9360	9360	0
250	20230623	154800	88114400	9360	9360	9360	9360	0
251	20230623	154700	88114400	9360	9360	9360	9360	0
252	20230623	154600	88114400	9360	9360	9360	9360	0
253	20230623	154500	88114400	9360	9360	9360	9360	0
254	20230623	154400	88114400	9360	9360	9360	9360	0
255	20230623	154300	88114400	9360	9360	9360	9360	0
256	20230623	154200	88114400	9360	9360	9360	9360	0
257	20230623	154100	88114400	9360	9360	9360	9360	0
258	20230623	154000	88114400	9360	9360	9360	9360	0
259	20230623	153900	88114400	9360	9360	9360	9360	0
260	20230623	153800	88114400	9360	9360	9360	9360	0
261	20230623	153700	88114400	9360	9360	9360	9360	0
262	20230623	153600	88114400	9360	9360	9360	9360	0
263	20230623	153500	88114400	9360	9360	9360	9360	0
264	20230623	153400	88114400	9360	9360	9360	9360	0
265	20230623	153300	88114400	9360	9360	9360	9360	0
266	20230623	153200	88114400	9360	9360	9360	9360	0
267	20230623	153100	88114400	9360	9360	9360	9360	0
268	20230623	153000	88114400	9360	9360	9360	9360	90
269	20230623	152900	87272000	9340	9340	9340	9340	0
270	20230623	152800	87272000	9340	9340	9340	9340	0
271	20230623	152700	87272000	9340	9340	9340	9340	0
272	20230623	152600	87272000	9340	9340	9340	9340	0
273	20230623	152500	87272000	9340	9340	9340	9340	0
274	20230623	152400	87272000	9340	9340	9340	9340	0
275	20230623	152300	87272000	9340	9340	9340	9340	0
276	20230623	152200	87272000	9340	9340	9340	9340	0
277	20230623	152100	87272000	9340	9340	9340	9340	0
278	20230623	152000	87272000	9340	9340	9340	9340	0
279	20230623	151900	87272000	9340	9340	9340	9340	1
280	20230623	151800	87262660	9360	9350	9360	9350	5
281	20230623	151700	87215880	9350	9350	9350	9350	16
282	20230623	151600	87066280	9350	9350	9350	9350	0
283	20230623	151500	87066280	9350	9340	9350	9340	29
284	20230623	151400	86795150	9350	9350	9350	9350	3
285	20230623	151300	86767100	9350	9350	9350	9350	1
286	20230623	151200	86757750	9340	9340	9340	9340	26
287	20230623	151100	86514910	9340	9340	9340	9340	0
288	20230623	151000	86514910	9340	9340	9340	9340	0
289	20230623	150900	86514910	9340	9340	9340	9340	7
290	20230623	150800	86449530	9340	9340	9340	9340	10
291	20230623	150700	86356130	9330	9330	9330	9330	0
292	20230623	150600	86356130	9330	9330	9330	9330	0
293	20230623	150500	86356130	9330	9330	9330	9330	0
294	20230623	150400	86356130	9330	9330	9330	9330	0
295	20230623	150300	86356130	9330	9330	9330	9330	0
296	20230623	150200	86356130	9330	9330	9330	9330	0
297	20230623	150100	86356130	9330	9330	9330	9330	0
298	20230623	150000	86356130	9330	9330	9330	9330	0
299	20230623	145900	86356130	9330	9330	9330	9330	1
300	20230623	145800	86346800	9330	9330	9330	9330	100
301	20230623	145700	85413800	9330	9340	9340	9330	10
302	20230623	145600	85320480	9340	9340	9340	9340	0
303	20230623	145500	85320480	9340	9340	9340	9340	1
304	20230623	145400	85311140	9350	9350	9350	9350	0
305	20230623	145300	85311140	9350	9340	9350	9340	104
306	20230623	145200	84339040	9350	9350	9350	9350	2
307	20230623	145100	84320340	9340	9340	9340	9340	0
308	20230623	145000	84320340	9340	9340	9340	9340	0
309	20230623	144900	84320340	9340	9340	9340	9340	0
310	20230623	144800	84320340	9340	9340	9340	9340	11
311	20230623	144700	84217600	9340	9340	9340	9340	0
312	20230623	144600	84217600	9340	9340	9340	9340	0
313	20230623	144500	84217600	9340	9340	9340	9340	4
314	20230623	144400	84180240	9350	9350	9350	9350	1
315	20230623	144300	84170890	9350	9350	9350	9350	0
316	20230623	144200	84170890	9350	9350	9350	9350	5
317	20230623	144100	84124140	9340	9340	9340	9340	0
318	20230623	144000	84124140	9340	9340	9340	9340	0
319	20230623	143900	84124140	9340	9340	9340	9340	0
320	20230623	143800	84124140	9340	9340	9340	9340	0
321	20230623	143700	84124140	9340	9340	9340	9340	6
322	20230623	143600	84068100	9340	9340	9340	9340	0
323	20230623	143500	84068100	9340	9340	9340	9340	0
324	20230623	143400	84068100	9340	9340	9340	9340	0
325	20230623	143300	84068100	9340	9340	9340	9340	54
326	20230623	143200	83563740	9340	9340	9340	9340	0
327	20230623	143100	83563740	9340	9340	9340	9340	0
328	20230623	143000	83563740	9340	9340	9340	9340	0
329	20230623	142900	83563740	9340	9340	9340	9340	3
330	20230623	142800	83535720	9340	9340	9340	9340	0
331	20230623	142700	83535720	9340	9340	9340	9340	0
332	20230623	142600	83535720	9340	9340	9340	9340	0
333	20230623	142500	83535720	9340	9340	9340	9340	0
334	20230623	142400	83535720	9340	9340	9340	9340	0
335	20230623	142300	83535720	9340	9340	9340	9340	14
336	20230623	142200	83404960	9340	9350	9350	9340	933
337	20230623	142100	74681960	9380	9380	9380	9380	0
338	20230623	142000	74681960	9380	9380	9380	9380	0
339	20230623	141900	74681960	9380	9380	9380	9380	0
340	20230623	141800	74681960	9380	9380	9380	9380	0
341	20230623	141700	74681960	9380	9380	9380	9380	0
342	20230623	141600	74681960	9380	9380	9380	9380	0
343	20230623	141500	74681960	9380	9380	9380	9380	0
344	20230623	141400	74681960	9380	9380	9380	9380	0
345	20230623	141300	74681960	9380	9380	9380	9380	0
346	20230623	141200	74681960	9380	9340	9380	9340	110
347	20230623	141100	73650230	9340	9340	9340	9340	11
348	20230623	141000	73547490	9340	9340	9340	9340	0
349	20230623	140900	73547490	9340	9340	9340	9340	1
350	20230623	140800	73538150	9340	9340	9340	9340	1
351	20230623	140700	73528810	9330	9330	9330	9330	0
352	20230623	140600	73528810	9330	9330	9330	9330	0
353	20230623	140500	73528810	9330	9330	9330	9330	0
354	20230623	140400	73528810	9330	9330	9330	9330	0
355	20230623	140300	73528810	9330	9330	9330	9330	0
356	20230623	140200	73528810	9330	9330	9330	9330	88
357	20230623	140100	72707770	9330	9330	9330	9330	0
358	20230623	140000	72707770	9330	9330	9330	9330	0
359	20230623	135900	72707770	9330	9330	9330	9330	0
360	20230623	135800	72707770	9330	9330	9330	9330	30
361	20230623	135700	72427870	9340	9340	9340	9340	1
362	20230623	135600	72418530	9340	9340	9340	9340	0
363	20230623	135500	72418530	9340	9340	9340	9340	5
364	20230623	135400	72371830	9330	9330	9330	9330	0
365	20230623	135300	72371830	9330	9330	9330	9330	0
366	20230623	135200	72371830	9330	9330	9330	9330	0
367	20230623	135100	72371830	9330	9330	9330	9330	0
368	20230623	135000	72371830	9330	9330	9330	9330	0
369	20230623	134900	72371830	9330	9330	9330	9330	0
370	20230623	134800	72371830	9330	9330	9330	9330	11
371	20230623	134700	72269200	9340	9340	9340	9340	11
372	20230623	134600	72166460	9340	9340	9340	9340	0
373	20230623	134500	72166460	9340	9340	9340	9340	0
374	20230623	134400	72166460	9340	9340	9340	9340	1
375	20230623	134300	72157120	9340	9340	9340	9340	0
376	20230623	134200	72157120	9340	9340	9340	9340	0
377	20230623	134100	72157120	9340	9340	9340	9340	1
378	20230623	134000	72147780	9340	9340	9340	9340	0
379	20230623	133900	72147780	9340	9340	9340	9340	0
380	20230623	133800	72147780	9340	9340	9340	9340	10
381	20230623	133700	72054380	9340	9340	9340	9340	0
382	20230623	133600	72054380	9340	9340	9340	9340	2
383	20230623	133500	72035700	9350	9350	9350	9350	0
384	20230623	133400	72035700	9350	9350	9350	9350	2
385	20230623	133300	72017000	9360	9360	9360	9360	1
386	20230623	133200	72007640	9370	9380	9380	9370	676
387	20230623	133100	65673510	9370	9370	9370	9370	0
388	20230623	133000	65673510	9370	9370	9370	9370	0
389	20230623	132900	65673510	9370	9370	9370	9370	0
390	20230623	132800	65673510	9370	9370	9370	9370	0
391	20230623	132700	65673510	9370	9370	9370	9370	0
392	20230623	132600	65673510	9370	9370	9370	9370	0
393	20230623	132500	65673510	9370	9370	9370	9370	10
394	20230623	132400	65579810	9370	9370	9370	9370	0
395	20230623	132300	65579810	9370	9370	9370	9370	0
396	20230623	132200	65579810	9370	9370	9370	9370	0
397	20230623	132100	65579810	9370	9370	9370	9370	0
398	20230623	132000	65579810	9370	9370	9370	9370	0
399	20230623	131900	65579810	9370	9370	9370	9370	0
400	20230623	131800	65579810	9370	9370	9370	9370	10
401	20230623	131700	65486110	9390	9390	9390	9390	0
402	20230623	131600	65486110	9390	9390	9390	9390	0
403	20230623	131500	65486110	9390	9390	9390	9390	1
404	20230623	131400	65476720	9390	9390	9390	9390	0
405	20230623	131300	65476720	9390	9390	9390	9390	0
406	20230623	131200	65476720	9390	9390	9390	9390	0
407	20230623	131100	65476720	9390	9390	9390	9390	3
408	20230623	131000	65448550	9370	9370	9370	9370	0
409	20230623	130900	65448550	9370	9370	9370	9370	0
410	20230623	130800	65448550	9370	9370	9370	9370	0
411	20230623	130700	65448550	9370	9370	9370	9370	0
412	20230623	130600	65448550	9370	9370	9370	9370	0
413	20230623	130500	65448550	9370	9370	9370	9370	0
414	20230623	130400	65448550	9370	9370	9370	9370	0
415	20230623	130300	65448550	9370	9370	9370	9370	0
416	20230623	130200	65448550	9370	9370	9370	9370	0
417	20230623	130100	65448550	9370	9370	9370	9370	0
418	20230623	130000	65448550	9370	9370	9370	9370	0
419	20230623	125900	65448550	9370	9370	9370	9370	0
420	20230623	125800	65448550	9370	9370	9370	9370	0
421	20230623	125700	65448550	9370	9370	9370	9370	0
422	20230623	125600	65448550	9370	9370	9370	9370	0
423	20230623	125500	65448550	9370	9370	9370	9370	0
424	20230623	125400	65448550	9370	9370	9370	9370	226
425	20230623	125300	63330930	9350	9350	9350	9350	0
426	20230623	125200	63330930	9350	9350	9350	9350	0
427	20230623	125100	63330930	9350	9350	9350	9350	27
428	20230623	125000	63078480	9350	9350	9350	9350	0
429	20230623	124900	63078480	9350	9350	9350	9350	0
430	20230623	124800	63078480	9350	9350	9350	9350	0
431	20230623	124700	63078480	9350	9350	9350	9350	0
432	20230623	124600	63078480	9350	9350	9350	9350	0
433	20230623	124500	63078480	9350	9350	9350	9350	11
434	20230623	124400	62975630	9350	9350	9350	9350	0
435	20230623	124300	62975630	9350	9350	9350	9350	0
436	20230623	124200	62975630	9350	9350	9350	9350	164
437	20230623	124100	61442230	9350	9350	9350	9350	1
438	20230623	124000	61432880	9370	9370	9370	9370	0
439	20230623	123900	61432880	9370	9370	9370	9370	0
440	20230623	123800	61432880	9370	9370	9370	9370	1
441	20230623	123700	61423510	9350	9350	9350	9350	0
442	20230623	123600	61423510	9350	9350	9350	9350	0
443	20230623	123500	61423510	9350	9350	9350	9350	0
444	20230623	123400	61423510	9350	9350	9350	9350	0
445	20230623	123300	61423510	9350	9350	9350	9350	0
446	20230623	123200	61423510	9350	9350	9350	9350	0
447	20230623	123100	61423510	9350	9350	9350	9350	178
448	20230623	123000	59759210	9350	9350	9350	9350	1
449	20230623	122900	59749860	9350	9350	9350	9350	90
450	20230623	122800	58908360	9350	9350	9350	9350	3
451	20230623	122700	58880310	9350	9350	9350	9350	0
452	20230623	122600	58880310	9350	9350	9350	9350	0
453	20230623	122500	58880310	9350	9350	9350	9350	0
454	20230623	122400	58880310	9350	9350	9350	9350	2
455	20230623	122300	58861610	9350	9340	9350	9340	13
456	20230623	122200	58740110	9330	9330	9330	9330	0
457	20230623	122100	58740110	9330	9330	9330	9330	0
458	20230623	122000	58740110	9330	9330	9330	9330	0
459	20230623	121900	58740110	9330	9330	9330	9330	1
460	20230623	121800	58730780	9330	9330	9330	9330	10
461	20230623	121700	58637480	9350	9350	9350	9350	0
462	20230623	121600	58637480	9350	9350	9350	9350	0
463	20230623	121500	58637480	9350	9350	9350	9350	0
464	20230623	121400	58637480	9350	9350	9350	9350	0
465	20230623	121300	58637480	9350	9350	9350	9350	0
466	20230623	121200	58637480	9350	9350	9350	9350	0
467	20230623	121100	58637480	9350	9350	9350	9350	0
468	20230623	121000	58637480	9350	9350	9350	9350	0
469	20230623	120900	58637480	9350	9350	9350	9350	0
470	20230623	120800	58637480	9350	9350	9350	9350	0
471	20230623	120700	58637480	9350	9350	9350	9350	0
472	20230623	120600	58637480	9350	9350	9350	9350	0
473	20230623	120500	58637480	9350	9350	9350	9350	0
474	20230623	120400	58637480	9350	9350	9350	9350	1
475	20230623	120300	58628130	9350	9350	9350	9350	2
476	20230623	120200	58609430	9350	9350	9350	9350	6
477	20230623	120100	58553330	9350	9350	9350	9350	1
478	20230623	120000	58543980	9350	9350	9350	9350	0
479	20230623	115900	58543980	9350	9350	9350	9350	0
480	20230623	115800	58543980	9350	9350	9350	9350	0
481	20230623	115700	58543980	9350	9350	9350	9350	0
482	20230623	115600	58543980	9350	9350	9350	9350	0
483	20230623	115500	58543980	9350	9350	9350	9350	0
484	20230623	115400	58543980	9350	9350	9350	9350	0
485	20230623	115300	58543980	9350	9350	9350	9350	0
486	20230623	115200	58543980	9350	9350	9350	9350	0
487	20230623	115100	58543980	9350	9350	9350	9350	0
488	20230623	115000	58543980	9350	9350	9350	9350	23
489	20230623	114900	58328930	9350	9350	9350	9350	0
490	20230623	114800	58328930	9350	9350	9350	9350	20
491	20230623	114700	58141930	9350	9350	9350	9350	0
492	20230623	114600	58141930	9350	9350	9350	9350	0
493	20230623	114500	58141930	9350	9350	9350	9350	0
494	20230623	114400	58141930	9350	9350	9350	9350	0
495	20230623	114300	58141930	9350	9350	9350	9350	0
496	20230623	114200	58141930	9350	9340	9350	9340	271
497	20230623	114100	55610780	9350	9350	9350	9350	10
498	20230623	114000	55517280	9330	9330	9330	9330	0
499	20230623	113900	55517280	9330	9330	9330	9330	0
500	20230623	113800	55517280	9330	9330	9330	9330	0
501	20230623	113700	55517280	9330	9330	9330	9330	0
502	20230623	113600	55517280	9330	9330	9330	9330	0
503	20230623	113500	55517280	9330	9330	9330	9330	1
504	20230623	113400	55507950	9330	9330	9330	9330	0
505	20230623	113300	55507950	9330	9330	9330	9330	0
506	20230623	113200	55507950	9330	9330	9330	9330	5
507	20230623	113100	55461300	9330	9330	9330	9330	0
508	20230623	113000	55461300	9330	9330	9330	9330	0
509	20230623	112900	55461300	9330	9330	9330	9330	47
510	20230623	112800	55022790	9330	9330	9330	9330	100
511	20230623	112700	54089790	9320	9320	9320	9320	0
512	20230623	112600	54089790	9320	9320	9320	9320	0
513	20230623	112500	54089790	9320	9320	9320	9320	0
514	20230623	112400	54089790	9320	9320	9320	9320	0
515	20230623	112300	54089790	9320	9320	9320	9320	20
516	20230623	112200	53903390	9320	9320	9320	9320	0
517	20230623	112100	53903390	9320	9320	9320	9320	0
518	20230623	112000	53903390	9320	9320	9320	9320	0
519	20230623	111900	53903390	9320	9320	9320	9320	1
520	20230623	111800	53894070	9320	9320	9320	9320	0
521	20230623	111700	53894070	9320	9320	9320	9320	0
522	20230623	111600	53894070	9320	9320	9320	9320	0
523	20230623	111500	53894070	9320	9320	9320	9320	12
524	20230623	111400	53782230	9330	9330	9330	9330	0
525	20230623	111300	53782230	9330	9330	9330	9330	5
526	20230623	111200	53735580	9320	9320	9320	9320	0
527	20230623	111100	53735580	9320	9320	9320	9320	0
528	20230623	111000	53735580	9320	9320	9320	9320	80
529	20230623	110900	52989980	9320	9320	9320	9320	0
530	20230623	110800	52989980	9320	9320	9320	9320	0
531	20230623	110700	52989980	9320	9320	9320	9320	1
532	20230623	110600	52980660	9320	9320	9320	9320	15
533	20230623	110500	52840860	9330	9330	9330	9330	0
534	20230623	110400	52840860	9330	9330	9330	9330	1
535	20230623	110300	52831530	9330	9330	9330	9330	4
536	20230623	110200	52794210	9330	9330	9330	9330	0
537	20230623	110100	52794210	9330	9330	9330	9330	0
538	20230623	110000	52794210	9330	9330	9330	9330	0
539	20230623	105900	52794210	9330	9330	9330	9330	0
540	20230623	105800	52794210	9330	9320	9330	9320	217
541	20230623	105700	50771670	9320	9320	9320	9320	0
542	20230623	105600	50771670	9320	9320	9320	9320	0
543	20230623	105500	50771670	9320	9320	9320	9320	0
544	20230623	105400	50771670	9320	9320	9320	9320	0
545	20230623	105300	50771670	9320	9320	9320	9320	0
546	20230623	105200	50771670	9320	9320	9320	9320	0
547	20230623	105100	50771670	9320	9320	9320	9320	0
548	20230623	105000	50771670	9320	9320	9320	9320	0
549	20230623	104900	50771670	9320	9320	9320	9320	0
550	20230623	104800	50771670	9320	9320	9320	9320	0
551	20230623	104700	50771670	9320	9320	9320	9320	11
552	20230623	104600	50669150	9330	9330	9330	9330	0
553	20230623	104500	50669150	9330	9330	9330	9330	0
554	20230623	104400	50669150	9330	9330	9330	9330	997
555	20230623	104300	41367140	9330	9330	9330	9330	0
556	20230623	104200	41367140	9330	9330	9330	9330	0
557	20230623	104100	41367140	9330	9330	9330	9330	0
558	20230623	104000	41367140	9330	9330	9330	9330	146
559	20230623	103900	40004960	9350	9350	9350	9350	0
560	20230623	103800	40004960	9350	9370	9370	9350	6
561	20230623	103700	39948840	9370	9370	9370	9370	0
562	20230623	103600	39948840	9370	9370	9370	9370	0
563	20230623	103500	39948840	9370	9370	9370	9370	0
564	20230623	103400	39948840	9370	9370	9370	9370	1
565	20230623	103300	39939470	9330	9330	9330	9330	0
566	20230623	103200	39939470	9330	9330	9330	9330	0
567	20230623	103100	39939470	9330	9330	9330	9330	0
568	20230623	103000	39939470	9330	9330	9330	9330	0
569	20230623	102900	39939470	9330	9330	9330	9330	0
570	20230623	102800	39939470	9330	9330	9330	9330	0
571	20230623	102700	39939470	9330	9330	9330	9330	0
572	20230623	102600	39939470	9330	9330	9330	9330	0
573	20230623	102500	39939470	9330	9330	9330	9330	0
574	20230623	102400	39939470	9330	9330	9330	9330	10
575	20230623	102300	39846170	9370	9370	9370	9370	0
576	20230623	102200	39846170	9370	9370	9370	9370	0
577	20230623	102100	39846170	9370	9370	9370	9370	0
578	20230623	102000	39846170	9370	9370	9370	9370	0
579	20230623	101900	39846170	9370	9370	9370	9370	0
580	20230623	101800	39846170	9370	9370	9370	9370	5
581	20230623	101700	39799320	9370	9370	9370	9370	0
582	20230623	101600	39799320	9370	9370	9370	9370	0
583	20230623	101500	39799320	9370	9370	9370	9370	9
584	20230623	101400	39714990	9320	9320	9320	9320	0
585	20230623	101300	39714990	9320	9320	9320	9320	0
586	20230623	101200	39714990	9320	9320	9320	9320	3
587	20230623	101100	39687030	9350	9350	9350	9350	0
588	20230623	101000	39687030	9350	9350	9350	9350	0
589	20230623	100900	39687030	9350	9320	9350	9320	799
590	20230623	100800	32218030	9350	9350	9350	9350	0
591	20230623	100700	32218030	9350	9350	9350	9350	0
592	20230623	100600	32218030	9350	9350	9350	9350	0
593	20230623	100500	32218030	9350	9350	9350	9350	0
594	20230623	100400	32218030	9350	9320	9350	9310	288
595	20230623	100300	29533150	9320	9320	9320	9320	0
596	20230623	100200	29533150	9320	9320	9320	9320	96
597	20230623	100100	28638430	9320	9320	9320	9320	0
598	20230623	100000	28638430	9320	9320	9320	9320	0
599	20230623	095900	28638430	9320	9320	9320	9320	0
600	20230623	095800	28638430	9320	9320	9320	9320	0
601	20230623	095700	28638430	9320	9320	9320	9320	2
602	20230623	095600	28619790	9350	9350	9350	9350	0
603	20230623	095500	28619790	9350	9350	9350	9350	0
604	20230623	095400	28619790	9350	9350	9350	9320	284
605	20230623	095300	25969750	9350	9350	9350	9350	0
606	20230623	095200	25969750	9350	9350	9350	9350	0
607	20230623	095100	25969750	9350	9350	9350	9350	52
608	20230623	095000	25483550	9350	9350	9350	9350	5
609	20230623	094900	25436800	9350	9350	9350	9350	0
610	20230623	094800	25436800	9350	9350	9350	9350	0
611	20230623	094700	25436800	9350	9350	9350	9350	0
612	20230623	094600	25436800	9350	9350	9350	9350	0
613	20230623	094500	25436800	9350	9350	9350	9350	169
614	20230623	094400	23856650	9330	9330	9330	9330	0
615	20230623	094300	23856650	9330	9330	9330	9330	0
616	20230623	094200	23856650	9330	9340	9340	9330	62
617	20230623	094100	23277960	9340	9340	9340	9340	2
618	20230623	094000	23259280	9340	9340	9340	9340	20
619	20230623	093900	23072480	9340	9340	9340	9340	0
620	20230623	093800	23072480	9340	9340	9340	9340	1
621	20230623	093700	23063140	9350	9350	9350	9350	100
622	20230623	093600	22128140	9350	9330	9350	9330	101
623	20230623	093500	21185790	9340	9340	9340	9340	0
624	20230623	093400	21185790	9340	9340	9340	9340	0
625	20230623	093300	21185790	9340	9340	9340	9340	0
626	20230623	093200	21185790	9340	9340	9340	9340	0
627	20230623	093100	21185790	9340	9340	9340	9340	0
628	20230623	093000	21185790	9340	9340	9340	9340	48
629	20230623	092900	20737470	9350	9350	9350	9350	4
630	20230623	092800	20700070	9350	9350	9350	9350	8
631	20230623	092700	20625270	9350	9340	9350	9340	45
632	20230623	092600	20204560	9340	9340	9340	9340	0
633	20230623	092500	20204560	9340	9340	9340	9340	0
634	20230623	092400	20204560	9340	9340	9340	9340	108
635	20230623	092300	19195840	9340	9350	9350	9340	502
636	20230623	092200	14507060	9340	9340	9340	9340	0
637	20230623	092100	14507060	9340	9340	9340	9340	0
638	20230623	092000	14507060	9340	9340	9340	9340	0
639	20230623	091900	14507060	9340	9340	9340	9340	0
640	20230623	091800	14507060	9340	9350	9350	9340	13
641	20230623	091700	14385530	9340	9340	9340	9340	0
642	20230623	091600	14385530	9340	9340	9340	9340	0
643	20230623	091500	14385530	9340	9340	9340	9340	0
644	20230623	091400	14385530	9340	9340	9340	9340	0
645	20230623	091300	14385530	9340	9340	9340	9340	322
646	20230623	091200	11378050	9350	9360	9360	9350	56
647	20230623	091100	10854350	9350	9350	9350	9350	32
648	20230623	091000	10555150	9340	9350	9350	9340	80
649	20230623	090900	9807750	9340	9380	9380	9340	859
650	20230623	090800	1778510	9390	9390	9390	9390	0
651	20230623	090700	1778510	9390	9390	9390	9390	10
652	20230623	090600	1684610	9410	9410	9410	9410	0
653	20230623	090500	1684610	9410	9410	9410	9410	0
654	20230623	090400	1684610	9410	9410	9410	9410	0
655	20230623	090300	1684610	9410	9410	9410	9410	0
656	20230623	090200	1684610	9410	9410	9410	9390	126
657	20230623	090100	500620	9410	9420	9420	9410	32
658	20230623	090000	199290	9490	9490	9490	9490	21