KissMeData/009200/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	200600	242393490	2430	2430	2430	2430	2193
3	20230623	200500	242393490	2430	2430	2430	2430	0
4	20230623	200400	242393490	2430	2430	2430	2430	0
5	20230623	200300	242393490	2430	2430	2430	2430	0
6	20230623	200200	242393490	2430	2430	2430	2430	0
7	20230623	200100	242393490	2430	2430	2430	2430	0
8	20230623	200000	242393490	2430	2430	2430	2430	0
9	20230623	195900	242393490	2430	2430	2430	2430	0
10	20230623	195800	242393490	2430	2430	2430	2430	0
11	20230623	195700	242393490	2430	2430	2430	2430	0
12	20230623	195600	242393490	2430	2430	2430	2430	0
13	20230623	195500	242393490	2430	2430	2430	2430	0
14	20230623	195400	242393490	2430	2430	2430	2430	0
15	20230623	195300	242393490	2430	2430	2430	2430	0
16	20230623	195200	242393490	2430	2430	2430	2430	0
17	20230623	195100	242393490	2430	2430	2430	2430	0
18	20230623	195000	242393490	2430	2430	2430	2430	0
19	20230623	194900	242393490	2430	2430	2430	2430	0
20	20230623	194800	242393490	2430	2430	2430	2430	0
21	20230623	194700	242393490	2430	2430	2430	2430	0
22	20230623	194600	242393490	2430	2430	2430	2430	0
23	20230623	194500	242393490	2430	2430	2430	2430	0
24	20230623	194400	242393490	2430	2430	2430	2430	0
25	20230623	194300	242393490	2430	2430	2430	2430	0
26	20230623	194200	242393490	2430	2430	2430	2430	0
27	20230623	194100	242393490	2430	2430	2430	2430	0
28	20230623	194000	242393490	2430	2430	2430	2430	0
29	20230623	193900	242393490	2430	2430	2430	2430	0
30	20230623	193800	242393490	2430	2430	2430	2430	0
31	20230623	193700	242393490	2430	2430	2430	2430	0
32	20230623	193600	242393490	2430	2430	2430	2430	2193
33	20230623	193500	242393490	2430	2430	2430	2430	0
34	20230623	193400	242393490	2430	2430	2430	2430	0
35	20230623	193300	242393490	2430	2430	2430	2430	0
36	20230623	193200	242393490	2430	2430	2430	2430	0
37	20230623	193100	242393490	2430	2430	2430	2430	0
38	20230623	193000	242393490	2430	2430	2430	2430	0
39	20230623	192900	242393490	2430	2430	2430	2430	0
40	20230623	192800	242393490	2430	2430	2430	2430	0
41	20230623	192700	242393490	2430	2430	2430	2430	0
42	20230623	192600	242393490	2430	2430	2430	2430	0
43	20230623	192500	242393490	2430	2430	2430	2430	0
44	20230623	192400	242393490	2430	2430	2430	2430	0
45	20230623	192300	242393490	2430	2430	2430	2430	0
46	20230623	192200	242393490	2430	2430	2430	2430	0
47	20230623	192100	242393490	2430	2430	2430	2430	0
48	20230623	192000	242393490	2430	2430	2430	2430	0
49	20230623	191900	242393490	2430	2430	2430	2430	0
50	20230623	191800	242393490	2430	2430	2430	2430	0
51	20230623	191700	242393490	2430	2430	2430	2430	0
52	20230623	191600	242393490	2430	2430	2430	2430	0
53	20230623	191500	242393490	2430	2430	2430	2430	0
54	20230623	191400	242393490	2430	2430	2430	2430	0
55	20230623	191300	242393490	2430	2430	2430	2430	0
56	20230623	191200	242393490	2430	2430	2430	2430	0
57	20230623	191100	242393490	2430	2430	2430	2430	0
58	20230623	191000	242393490	2430	2430	2430	2430	0
59	20230623	190900	242393490	2430	2430	2430	2430	0
60	20230623	190800	242393490	2430	2430	2430	2430	0
61	20230623	190700	242393490	2430	2430	2430	2430	0
62	20230623	190600	242393490	2430	2430	2430	2430	2193
63	20230623	190500	242393490	2430	2430	2430	2430	0
64	20230623	190400	242393490	2430	2430	2430	2430	0
65	20230623	190300	242393490	2430	2430	2430	2430	0
66	20230623	190200	242393490	2430	2430	2430	2430	0
67	20230623	190100	242393490	2430	2430	2430	2430	0
68	20230623	190000	242393490	2430	2430	2430	2430	0
69	20230623	185900	242393490	2430	2430	2430	2430	0
70	20230623	185800	242393490	2430	2430	2430	2430	0
71	20230623	185700	242393490	2430	2430	2430	2430	0
72	20230623	185600	242393490	2430	2430	2430	2430	0
73	20230623	185500	242393490	2430	2430	2430	2430	0
74	20230623	185400	242393490	2430	2430	2430	2430	0
75	20230623	185300	242393490	2430	2430	2430	2430	0
76	20230623	185200	242393490	2430	2430	2430	2430	0
77	20230623	185100	242393490	2430	2430	2430	2430	0
78	20230623	185000	242393490	2430	2430	2430	2430	0
79	20230623	184900	242393490	2430	2430	2430	2430	0
80	20230623	184800	242393490	2430	2430	2430	2430	0
81	20230623	184700	242393490	2430	2430	2430	2430	0
82	20230623	184600	242393490	2430	2430	2430	2430	0
83	20230623	184500	242393490	2430	2430	2430	2430	0
84	20230623	184400	242393490	2430	2430	2430	2430	0
85	20230623	184300	242393490	2430	2430	2430	2430	0
86	20230623	184200	242393490	2430	2430	2430	2430	0
87	20230623	184100	242393490	2430	2430	2430	2430	0
88	20230623	184000	242393490	2430	2430	2430	2430	0
89	20230623	183900	242393490	2430	2430	2430	2430	0
90	20230623	183800	242393490	2430	2430	2430	2430	0
91	20230623	183700	242393490	2430	2430	2430	2430	0
92	20230623	183600	242393490	2430	2430	2430	2430	2193
93	20230623	183500	242393490	2430	2430	2430	2430	0
94	20230623	183400	242393490	2430	2430	2430	2430	0
95	20230623	183300	242393490	2430	2430	2430	2430	0
96	20230623	183200	242393490	2430	2430	2430	2430	0
97	20230623	183100	242393490	2430	2430	2430	2430	0
98	20230623	183000	242393490	2430	2430	2430	2430	0
99	20230623	182900	242393490	2430	2430	2430	2430	0
100	20230623	182800	242393490	2430	2430	2430	2430	0
101	20230623	182700	242393490	2430	2430	2430	2430	0
102	20230623	182600	242393490	2430	2430	2430	2430	0
103	20230623	182500	242393490	2430	2430	2430	2430	0
104	20230623	182400	242393490	2430	2430	2430	2430	0
105	20230623	182300	242393490	2430	2430	2430	2430	0
106	20230623	182200	242393490	2430	2430	2430	2430	0
107	20230623	182100	242393490	2430	2430	2430	2430	0
108	20230623	182000	242393490	2430	2430	2430	2430	0
109	20230623	181900	242393490	2430	2430	2430	2430	0
110	20230623	181800	242393490	2430	2430	2430	2430	0
111	20230623	181700	242393490	2430	2430	2430	2430	0
112	20230623	181600	242393490	2430	2430	2430	2430	0
113	20230623	181500	242393490	2430	2430	2430	2430	0
114	20230623	181400	242393490	2430	2430	2430	2430	0
115	20230623	181300	242393490	2430	2430	2430	2430	0
116	20230623	181200	242393490	2430	2430	2430	2430	0
117	20230623	181100	242393490	2430	2430	2430	2430	0
118	20230623	181000	242393490	2430	2430	2430	2430	0
119	20230623	180900	242393490	2430	2430	2430	2430	0
120	20230623	180800	242393490	2430	2430	2430	2430	0
121	20230623	180700	242393490	2430	2430	2430	2430	0
122	20230623	180600	242393490	2430	2430	2430	2430	2193
123	20230623	180500	242393490	2430	2430	2430	2430	0
124	20230623	180400	242393490	2430	2430	2430	2430	0
125	20230623	180300	242393490	2430	2430	2430	2430	0
126	20230623	180200	242393490	2430	2430	2430	2430	0
127	20230623	180100	242393490	2430	2430	2430	2430	0
128	20230623	180000	242393490	2430	2430	2430	2430	0
129	20230623	175900	242393490	2430	2430	2430	2430	0
130	20230623	175800	242393490	2430	2430	2430	2430	0
131	20230623	175700	242393490	2430	2430	2430	2430	0
132	20230623	175600	242393490	2430	2430	2430	2430	0
133	20230623	175500	242393490	2430	2430	2430	2430	0
134	20230623	175400	242393490	2430	2430	2430	2430	0
135	20230623	175300	242393490	2430	2430	2430	2430	0
136	20230623	175200	242393490	2430	2430	2430	2430	0
137	20230623	175100	242393490	2430	2430	2430	2430	0
138	20230623	175000	242393490	2430	2430	2430	2430	0
139	20230623	174900	242393490	2430	2430	2430	2430	0
140	20230623	174800	242393490	2430	2430	2430	2430	0
141	20230623	174700	242393490	2430	2430	2430	2430	0
142	20230623	174600	242393490	2430	2430	2430	2430	0
143	20230623	174500	242393490	2430	2430	2430	2430	0
144	20230623	174400	242393490	2430	2430	2430	2430	0
145	20230623	174300	242393490	2430	2430	2430	2430	0
146	20230623	174200	242393490	2430	2430	2430	2430	0
147	20230623	174100	242393490	2430	2430	2430	2430	0
148	20230623	174000	242393490	2430	2430	2430	2430	0
149	20230623	173900	242393490	2430	2430	2430	2430	0
150	20230623	173800	242393490	2430	2430	2430	2430	0
151	20230623	173700	242393490	2430	2430	2430	2430	0
152	20230623	173600	242393490	2430	2430	2430	2430	2193
153	20230623	173500	242393490	2430	2430	2430	2430	0
154	20230623	173400	242393490	2430	2430	2430	2430	0
155	20230623	173300	242393490	2430	2430	2430	2430	0
156	20230623	173200	242393490	2430	2430	2430	2430	0
157	20230623	173100	242393490	2430	2430	2430	2430	0
158	20230623	173000	242393490	2430	2430	2430	2430	0
159	20230623	172900	242393490	2430	2430	2430	2430	0
160	20230623	172800	242393490	2430	2430	2430	2430	0
161	20230623	172700	242393490	2430	2430	2430	2430	0
162	20230623	172600	242393490	2430	2430	2430	2430	0
163	20230623	172500	242393490	2430	2430	2430	2430	0
164	20230623	172400	242393490	2430	2430	2430	2430	0
165	20230623	172300	242393490	2430	2430	2430	2430	0
166	20230623	172200	242393490	2430	2430	2430	2430	0
167	20230623	172100	242393490	2430	2430	2430	2430	0
168	20230623	172000	242393490	2430	2430	2430	2430	0
169	20230623	171900	242393490	2430	2430	2430	2430	0
170	20230623	171800	242393490	2430	2430	2430	2430	0
171	20230623	171700	242393490	2430	2430	2430	2430	0
172	20230623	171600	242393490	2430	2430	2430	2430	0
173	20230623	171500	242393490	2430	2430	2430	2430	0
174	20230623	171400	242393490	2430	2430	2430	2430	0
175	20230623	171300	242393490	2430	2430	2430	2430	0
176	20230623	171200	242393490	2430	2430	2430	2430	0
177	20230623	171100	242393490	2430	2430	2430	2430	0
178	20230623	171000	242393490	2430	2430	2430	2430	0
179	20230623	170900	242393490	2430	2430	2430	2430	0
180	20230623	170800	242393490	2430	2430	2430	2430	0
181	20230623	170700	242393490	2430	2430	2430	2430	0
182	20230623	170600	242393490	2430	2430	2430	2430	2193
183	20230623	170500	242393490	2430	2430	2430	2430	0
184	20230623	170400	242393490	2430	2430	2430	2430	0
185	20230623	170300	242393490	2430	2430	2430	2430	0
186	20230623	170200	242393490	2430	2430	2430	2430	0
187	20230623	170100	242393490	2430	2430	2430	2430	0
188	20230623	170000	242393490	2430	2430	2430	2430	0
189	20230623	165900	242393490	2430	2430	2430	2430	0
190	20230623	165800	242393490	2430	2430	2430	2430	0
191	20230623	165700	242393490	2430	2430	2430	2430	0
192	20230623	165600	242393490	2430	2430	2430	2430	0
193	20230623	165500	242393490	2430	2430	2430	2430	0
194	20230623	165400	242393490	2430	2430	2430	2430	0
195	20230623	165300	242393490	2430	2430	2430	2430	0
196	20230623	165200	242393490	2430	2430	2430	2430	0
197	20230623	165100	242393490	2430	2430	2430	2430	0
198	20230623	165000	242393490	2430	2430	2430	2430	0
199	20230623	164900	242393490	2430	2430	2430	2430	0
200	20230623	164800	242393490	2430	2430	2430	2430	0
201	20230623	164700	242393490	2430	2430	2430	2430	0
202	20230623	164600	242393490	2430	2430	2430	2430	0
203	20230623	164500	242393490	2430	2430	2430	2430	0
204	20230623	164400	242393490	2430	2430	2430	2430	0
205	20230623	164300	242393490	2430	2430	2430	2430	0
206	20230623	164200	242393490	2430	2430	2430	2430	0
207	20230623	164100	242393490	2430	2430	2430	2430	0
208	20230623	164000	242393490	2430	2430	2430	2430	0
209	20230623	163900	242393490	2430	2430	2430	2430	0
210	20230623	163800	242393490	2430	2430	2430	2430	0
211	20230623	163700	242393490	2430	2430	2430	2430	0
212	20230623	163600	242393490	2430	2430	2430	2430	2193
213	20230623	163500	242393490	2430	2430	2430	2430	0
214	20230623	163400	242393490	2430	2430	2430	2430	0
215	20230623	163300	242393490	2430	2430	2430	2430	0
216	20230623	163200	242393490	2430	2430	2430	2430	0
217	20230623	163100	242393490	2430	2430	2430	2430	0
218	20230623	163000	242393490	2430	2430	2430	2430	0
219	20230623	162900	242393490	2430	2430	2430	2430	0
220	20230623	162800	242393490	2430	2430	2430	2430	0
221	20230623	162700	242393490	2430	2430	2430	2430	0
222	20230623	162600	242393490	2430	2430	2430	2430	0
223	20230623	162500	242393490	2430	2430	2430	2430	0
224	20230623	162400	242393490	2430	2430	2430	2430	0
225	20230623	162300	242393490	2430	2430	2430	2430	0
226	20230623	162200	242393490	2430	2430	2430	2430	0
227	20230623	162100	242393490	2430	2430	2430	2430	0
228	20230623	162000	242393490	2430	2430	2430	2430	0
229	20230623	161900	242393490	2430	2430	2430	2430	0
230	20230623	161800	242393490	2430	2430	2430	2430	0
231	20230623	161700	242393490	2430	2430	2430	2430	0
232	20230623	161600	242393490	2430	2430	2430	2430	0
233	20230623	161500	242393490	2430	2430	2430	2430	0
234	20230623	161400	242393490	2430	2430	2430	2430	0
235	20230623	161300	242393490	2430	2430	2430	2430	0
236	20230623	161200	242393490	2430	2430	2430	2430	0
237	20230623	161100	242393490	2430	2430	2430	2430	0
238	20230623	161000	242393490	2430	2430	2430	2430	0
239	20230623	160900	242393490	2430	2430	2430	2430	0
240	20230623	160800	242393490	2430	2430	2430	2430	0
241	20230623	160700	242393490	2430	2430	2430	2430	0
242	20230623	160600	242393490	2430	2430	2430	2430	2193
243	20230623	160500	242393490	2430	2430	2430	2430	0
244	20230623	160400	242393490	2430	2430	2430	2430	0
245	20230623	160300	242393490	2430	2430	2430	2430	0
246	20230623	160200	242393490	2430	2430	2430	2430	0
247	20230623	160100	242393490	2430	2430	2430	2430	0
248	20230623	160000	242393490	2430	2430	2430	2430	0
249	20230623	155900	242393490	2430	2430	2430	2430	0
250	20230623	155800	242393490	2430	2430	2430	2430	0
251	20230623	155700	242393490	2430	2430	2430	2430	0
252	20230623	155600	242393490	2430	2430	2430	2430	0
253	20230623	155500	242393490	2430	2430	2430	2430	0
254	20230623	155400	242393490	2430	2430	2430	2430	0
255	20230623	155300	242393490	2430	2430	2430	2430	0
256	20230623	155200	242393490	2430	2430	2430	2430	0
257	20230623	155100	242393490	2430	2430	2430	2430	0
258	20230623	155000	242393490	2430	2430	2430	2430	0
259	20230623	154900	242393490	2430	2430	2430	2430	0
260	20230623	154800	242393490	2430	2430	2430	2430	0
261	20230623	154700	242393490	2430	2430	2430	2430	0
262	20230623	154600	242393490	2430	2430	2430	2430	0
263	20230623	154500	242393490	2430	2430	2430	2430	0
264	20230623	154400	242393490	2430	2430	2430	2430	0
265	20230623	154300	242393490	2430	2430	2430	2430	0
266	20230623	154200	242393490	2430	2430	2430	2430	0
267	20230623	154100	242393490	2430	2430	2430	2430	0
268	20230623	154000	242393490	2430	2430	2430	2430	0
269	20230623	153900	242393490	2430	2430	2430	2430	0
270	20230623	153800	242393490	2430	2430	2430	2430	0
271	20230623	153700	242393490	2430	2430	2430	2430	0
272	20230623	153600	242393490	2430	2430	2430	2430	2193
273	20230623	153500	242393490	2430	2430	2430	2430	0
274	20230623	153400	242393490	2430	2430	2430	2430	0
275	20230623	153300	242393490	2430	2430	2430	2430	0
276	20230623	153200	242393490	2430	2430	2430	2430	0
277	20230623	153100	242393490	2430	2430	2430	2430	0
278	20230623	153000	242393490	2430	2430	2430	2430	2193
279	20230623	152900	237064500	2435	2435	2435	2435	0
280	20230623	152800	237064500	2435	2435	2435	2435	0
281	20230623	152700	237064500	2435	2435	2435	2435	0
282	20230623	152600	237064500	2435	2435	2435	2435	0
283	20230623	152500	237064500	2435	2435	2435	2435	0
284	20230623	152400	237064500	2435	2435	2435	2435	0
285	20230623	152300	237064500	2435	2435	2435	2435	0
286	20230623	152200	237064500	2435	2435	2435	2435	0
287	20230623	152100	237064500	2435	2435	2435	2435	0
288	20230623	152000	237064500	2435	2435	2435	2435	0
289	20230623	151900	237064500	2435	2435	2435	2430	531
290	20230623	151800	235772010	2435	2435	2435	2435	10
291	20230623	151700	235747660	2435	2435	2435	2435	0
292	20230623	151600	235747660	2435	2430	2435	2430	628
293	20230623	151500	234221610	2430	2430	2430	2430	5
294	20230623	151400	234209460	2425	2425	2425	2425	0
295	20230623	151300	234209460	2425	2425	2425	2425	374
296	20230623	151200	233302510	2430	2430	2430	2430	7
297	20230623	151100	233285500	2430	2430	2430	2430	827
298	20230623	151000	231275890	2425	2430	2430	2425	51
299	20230623	150900	231151965	2430	2425	2430	2425	141
300	20230623	150800	230810035	2430	2430	2430	2430	0
301	20230623	150700	230810035	2430	2430	2430	2430	1
302	20230623	150600	230807605	2430	2430	2430	2430	89
303	20230623	150500	230591335	2435	2435	2435	2435	0
304	20230623	150400	230591335	2435	2435	2435	2435	0
305	20230623	150300	230591335	2435	2430	2435	2430	746
306	20230623	150200	228778550	2425	2425	2425	2425	4
307	20230623	150100	228768850	2430	2430	2430	2430	109
308	20230623	150000	228503980	2425	2425	2425	2425	1
309	20230623	145900	228501555	2430	2430	2430	2430	0
310	20230623	145800	228501555	2430	2430	2430	2430	1
311	20230623	145700	228499125	2425	2425	2425	2425	0
312	20230623	145600	228499125	2425	2425	2425	2425	0
313	20230623	145500	228499125	2425	2425	2425	2425	28
314	20230623	145400	228431225	2430	2430	2430	2430	1
315	20230623	145300	228428795	2425	2425	2425	2425	491
316	20230623	145200	227238120	2435	2430	2435	2430	1784
317	20230623	145100	222902990	2430	2430	2430	2430	3
318	20230623	145000	222895700	2430	2430	2430	2430	10
319	20230623	144900	222871400	2430	2430	2430	2430	0
320	20230623	144800	222871400	2430	2430	2430	2430	0
321	20230623	144700	222871400	2430	2430	2430	2430	200
322	20230623	144600	222385400	2425	2425	2425	2425	397
323	20230623	144500	221422675	2430	2430	2430	2430	0
324	20230623	144400	221422675	2430	2430	2430	2430	0
325	20230623	144300	221422675	2430	2430	2430	2430	5
326	20230623	144200	221410525	2420	2425	2425	2420	109
327	20230623	144100	221146210	2430	2430	2430	2430	0
328	20230623	144000	221146210	2430	2430	2430	2420	49
329	20230623	143900	221027530	2420	2430	2430	2420	3
330	20230623	143800	221020260	2430	2430	2430	2430	1
331	20230623	143700	221017830	2425	2420	2430	2420	1263
332	20230623	143600	217956360	2425	2425	2425	2425	0
333	20230623	143500	217956360	2425	2425	2425	2425	0
334	20230623	143400	217956360	2425	2420	2425	2420	1521
335	20230623	143300	214273340	2425	2425	2425	2425	0
336	20230623	143200	214273340	2425	2425	2425	2425	200
337	20230623	143100	213788340	2430	2430	2430	2430	0
338	20230623	143000	213788340	2430	2430	2430	2430	5
339	20230623	142900	213776190	2425	2425	2425	2425	0
340	20230623	142800	213776190	2425	2425	2425	2425	10
341	20230623	142700	213751940	2425	2425	2425	2425	570
342	20230623	142600	212369690	2425	2425	2425	2425	0
343	20230623	142500	212369690	2425	2425	2425	2425	0
344	20230623	142400	212369690	2425	2430	2430	2425	451
345	20230623	142300	211275990	2430	2425	2430	2425	2031
346	20230623	142200	206340815	2425	2425	2425	2425	18
347	20230623	142100	206297165	2430	2430	2430	2430	0
348	20230623	142000	206297165	2430	2430	2430	2430	0
349	20230623	141900	206297165	2430	2430	2430	2430	0
350	20230623	141800	206297165	2430	2430	2430	2430	0
351	20230623	141700	206297165	2430	2430	2430	2430	0
352	20230623	141600	206297165	2430	2430	2430	2430	0
353	20230623	141500	206297165	2430	2425	2430	2425	1017
354	20230623	141400	203830925	2425	2425	2425	2425	0
355	20230623	141300	203830925	2425	2425	2425	2425	23
356	20230623	141200	203775150	2430	2430	2430	2430	0
357	20230623	141100	203775150	2430	2430	2430	2430	0
358	20230623	141000	203775150	2430	2430	2430	2430	0
359	20230623	140900	203775150	2430	2430	2430	2430	0
360	20230623	140800	203775150	2430	2430	2430	2430	0
361	20230623	140700	203775150	2430	2430	2430	2430	0
362	20230623	140600	203775150	2430	2430	2430	2430	1
363	20230623	140500	203772720	2425	2425	2425	2425	0
364	20230623	140400	203772720	2425	2430	2430	2425	1202
365	20230623	140300	200857860	2425	2425	2425	2425	0
366	20230623	140200	200857860	2425	2430	2430	2425	59
367	20230623	140100	200714760	2425	2425	2425	2425	0
368	20230623	140000	200714760	2425	2425	2425	2425	0
369	20230623	135900	200714760	2425	2430	2430	2420	261
370	20230623	135800	200081730	2425	2425	2425	2425	18
371	20230623	135700	200038080	2430	2430	2430	2430	0
372	20230623	135600	200038080	2430	2430	2430	2430	0
373	20230623	135500	200038080	2430	2430	2430	2430	0
374	20230623	135400	200038080	2430	2430	2430	2430	0
375	20230623	135300	200038080	2430	2425	2430	2425	52
376	20230623	135200	199911970	2425	2425	2425	2425	910
377	20230623	135100	197705220	2430	2430	2430	2430	3
378	20230623	135000	197697930	2430	2430	2430	2430	0
379	20230623	134900	197697930	2430	2420	2430	2420	419
380	20230623	134800	196683940	2430	2425	2430	2425	102
381	20230623	134700	196436580	2420	2420	2420	2420	1000
382	20230623	134600	194016580	2425	2430	2430	2425	35
383	20230623	134500	193931685	2430	2430	2430	2430	40
384	20230623	134400	193834485	2430	2430	2430	2430	0
385	20230623	134300	193834485	2430	2430	2430	2430	10
386	20230623	134200	193810185	2430	2430	2430	2430	0
387	20230623	134100	193810185	2430	2430	2430	2430	0
388	20230623	134000	193810185	2430	2430	2430	2430	0
389	20230623	133900	193810185	2430	2430	2430	2430	1
390	20230623	133800	193807755	2425	2425	2425	2425	130
391	20230623	133700	193492505	2425	2425	2425	2425	105
392	20230623	133600	193237880	2430	2430	2430	2430	0
393	20230623	133500	193237880	2430	2430	2430	2430	0
394	20230623	133400	193237880	2430	2420	2430	2420	843
395	20230623	133300	191195760	2430	2430	2430	2430	0
396	20230623	133200	191195760	2430	2430	2430	2430	5
397	20230623	133100	191183610	2420	2420	2420	2420	0
398	20230623	133000	191183610	2420	2420	2420	2420	0
399	20230623	132900	191183610	2420	2430	2430	2420	700
400	20230623	132800	189484610	2430	2430	2430	2430	100
401	20230623	132700	189241610	2430	2430	2430	2430	0
402	20230623	132600	189241610	2430	2430	2430	2430	10
403	20230623	132500	189217310	2425	2425	2425	2425	500
404	20230623	132400	188004810	2425	2425	2425	2425	0
405	20230623	132300	188004810	2425	2425	2425	2425	107
406	20230623	132200	187745335	2430	2430	2430	2430	10
407	20230623	132100	187721035	2430	2430	2430	2430	12
408	20230623	132000	187691875	2430	2430	2430	2430	410
409	20230623	131900	186695575	2430	2425	2430	2425	426
410	20230623	131800	185662515	2420	2420	2420	2420	0
411	20230623	131700	185662515	2420	2425	2425	2420	16943
412	20230623	131600	144623265	2430	2430	2430	2430	102
413	20230623	131500	144375405	2430	2430	2430	2430	0
414	20230623	131400	144375405	2430	2430	2430	2430	1
415	20230623	131300	144372975	2435	2435	2435	2435	0
416	20230623	131200	144372975	2435	2435	2435	2435	0
417	20230623	131100	144372975	2435	2435	2435	2435	0
418	20230623	131000	144372975	2435	2435	2435	2435	290
419	20230623	130900	143666825	2425	2425	2425	2425	0
420	20230623	130800	143666825	2425	2425	2425	2425	32
421	20230623	130700	143589225	2430	2430	2430	2430	0
422	20230623	130600	143589225	2430	2430	2430	2430	0
423	20230623	130500	143589225	2430	2430	2430	2430	0
424	20230623	130400	143589225	2430	2430	2430	2430	0
425	20230623	130300	143589225	2430	2430	2430	2430	2
426	20230623	130200	143584365	2430	2430	2430	2430	400
427	20230623	130100	142612365	2430	2430	2430	2430	100
428	20230623	130000	142369365	2435	2435	2435	2435	4
429	20230623	125900	142359625	2430	2435	2435	2430	102
430	20230623	125800	142111755	2435	2435	2435	2435	125
431	20230623	125700	141807380	2430	2430	2430	2430	113
432	20230623	125600	141532790	2425	2425	2425	2425	0
433	20230623	125500	141532790	2425	2425	2425	2425	7
434	20230623	125400	141515815	2435	2435	2435	2435	0
435	20230623	125300	141515815	2435	2435	2435	2435	0
436	20230623	125200	141515815	2435	2435	2435	2435	0
437	20230623	125100	141515815	2435	2435	2435	2435	0
438	20230623	125000	141515815	2435	2435	2435	2435	0
439	20230623	124900	141515815	2435	2435	2435	2435	0
440	20230623	124800	141515815	2435	2435	2435	2435	0
441	20230623	124700	141515815	2435	2435	2435	2435	0
442	20230623	124600	141515815	2435	2435	2435	2435	0
443	20230623	124500	141515815	2435	2430	2435	2430	1300
444	20230623	124400	138351325	2430	2430	2430	2430	0
445	20230623	124300	138351325	2430	2430	2430	2430	0
446	20230623	124200	138351325	2430	2430	2430	2430	3000
447	20230623	124100	131061325	2430	2430	2430	2430	0
448	20230623	124000	131061325	2430	2430	2430	2430	0
449	20230623	123900	131061325	2430	2430	2430	2430	0
450	20230623	123800	131061325	2430	2430	2430	2430	0
451	20230623	123700	131061325	2430	2430	2430	2430	0
452	20230623	123600	131061325	2430	2430	2430	2430	71
453	20230623	123500	130888795	2425	2425	2425	2425	0
454	20230623	123400	130888795	2425	2430	2430	2425	419
455	20230623	123300	129872715	2430	2425	2430	2425	2
456	20230623	123200	129867860	2430	2425	2430	2425	7
457	20230623	123100	129850875	2420	2430	2430	2420	9
458	20230623	123000	129829085	2425	2425	2430	2420	1743
459	20230623	122900	125604805	2425	2425	2425	2425	237
460	20230623	122800	125030080	2430	2430	2430	2430	0
461	20230623	122700	125030080	2430	2430	2430	2430	10
462	20230623	122600	125005780	2430	2430	2430	2430	1
463	20230623	122500	125003350	2425	2425	2425	2425	0
464	20230623	122400	125003350	2425	2430	2430	2425	117
465	20230623	122300	124719615	2430	2430	2430	2430	0
466	20230623	122200	124719615	2430	2430	2430	2430	0
467	20230623	122100	124719615	2430	2430	2430	2430	0
468	20230623	122000	124719615	2430	2430	2430	2430	27
469	20230623	121900	124654005	2430	2430	2430	2430	0
470	20230623	121800	124654005	2430	2430	2430	2430	2
471	20230623	121700	124649145	2430	2430	2430	2430	0
472	20230623	121600	124649145	2430	2430	2430	2430	0
473	20230623	121500	124649145	2430	2430	2430	2430	0
474	20230623	121400	124649145	2430	2430	2430	2430	0
475	20230623	121300	124649145	2430	2430	2430	2430	9
476	20230623	121200	124627275	2430	2430	2430	2430	0
477	20230623	121100	124627275	2430	2425	2430	2425	10
478	20230623	121000	124603020	2430	2430	2430	2430	0
479	20230623	120900	124603020	2430	2430	2430	2430	0
480	20230623	120800	124603020	2430	2430	2430	2430	1
481	20230623	120700	124600590	2430	2430	2430	2430	0
482	20230623	120600	124600590	2430	2430	2430	2430	0
483	20230623	120500	124600590	2430	2430	2430	2430	0
484	20230623	120400	124600590	2430	2430	2430	2430	0
485	20230623	120300	124600590	2430	2430	2430	2430	0
486	20230623	120200	124600590	2430	2430	2430	2430	0
487	20230623	120100	124600590	2430	2430	2430	2430	0
488	20230623	120000	124600590	2430	2430	2430	2430	0
489	20230623	115900	124600590	2430	2430	2430	2430	0
490	20230623	115800	124600590	2430	2430	2430	2430	0
491	20230623	115700	124600590	2430	2430	2430	2430	0
492	20230623	115600	124600590	2430	2430	2430	2430	200
493	20230623	115500	124114590	2430	2430	2430	2430	5
494	20230623	115400	124102440	2430	2430	2430	2430	5
495	20230623	115300	124090290	2430	2430	2430	2430	0
496	20230623	115200	124090290	2430	2430	2430	2430	0
497	20230623	115100	124090290	2430	2430	2430	2430	21
498	20230623	115000	124039260	2430	2430	2430	2430	0
499	20230623	114900	124039260	2430	2430	2430	2430	10
500	20230623	114800	124014960	2430	2430	2430	2430	0
501	20230623	114700	124014960	2430	2430	2430	2430	20
502	20230623	114600	123966360	2430	2430	2430	2430	0
503	20230623	114500	123966360	2430	2430	2430	2430	0
504	20230623	114400	123966360	2430	2430	2430	2430	0
505	20230623	114300	123966360	2430	2430	2430	2430	0
506	20230623	114200	123966360	2430	2430	2430	2430	0
507	20230623	114100	123966360	2430	2430	2430	2430	0
508	20230623	114000	123966360	2430	2430	2430	2430	0
509	20230623	113900	123966360	2430	2430	2430	2430	2
510	20230623	113800	123961500	2425	2425	2425	2425	0
511	20230623	113700	123961500	2425	2425	2425	2425	812
512	20230623	113600	121992400	2430	2430	2430	2430	2
513	20230623	113500	121987540	2430	2430	2430	2430	194
514	20230623	113400	121516120	2430	2430	2430	2430	1001
515	20230623	113300	119083690	2430	2425	2430	2420	799
516	20230623	113200	117149895	2425	2425	2425	2425	0
517	20230623	113100	117149895	2425	2425	2425	2425	1
518	20230623	113000	117147470	2430	2430	2430	2420	1012
519	20230623	112900	114698310	2430	2425	2430	2425	26
520	20230623	112800	114635200	2425	2420	2430	2420	3081
521	20230623	112700	107178580	2425	2425	2425	2425	10
522	20230623	112600	107154330	2425	2425	2425	2425	1652
523	20230623	112500	103148230	2435	2435	2435	2435	0
524	20230623	112400	103148230	2435	2435	2435	2435	0
525	20230623	112300	103148230	2435	2435	2435	2435	0
526	20230623	112200	103148230	2435	2435	2435	2435	66
527	20230623	112100	102987520	2430	2430	2430	2430	1
528	20230623	112000	102985090	2430	2430	2430	2430	5
529	20230623	111900	102972940	2435	2435	2435	2435	0
530	20230623	111800	102972940	2435	2435	2435	2435	0
531	20230623	111700	102972940	2435	2435	2435	2435	1
532	20230623	111600	102970505	2430	2430	2430	2430	1006
533	20230623	111500	100525925	2430	2430	2430	2430	1
534	20230623	111400	100523495	2425	2425	2425	2425	1000
535	20230623	111300	98098495	2430	2430	2430	2430	0
536	20230623	111200	98098495	2430	2430	2430	2430	0
537	20230623	111100	98098495	2430	2430	2430	2430	7
538	20230623	111000	98081485	2430	2430	2435	2430	5
539	20230623	110900	98069330	2430	2435	2435	2430	6
540	20230623	110800	98054730	2430	2435	2435	2430	297
541	20230623	110700	97332610	2435	2435	2435	2435	0
542	20230623	110600	97332610	2435	2435	2435	2435	0
543	20230623	110500	97332610	2435	2435	2435	2435	0
544	20230623	110400	97332610	2435	2435	2435	2435	0
545	20230623	110300	97332610	2435	2435	2435	2435	1
546	20230623	110200	97330175	2435	2435	2435	2435	0
547	20230623	110100	97330175	2435	2435	2435	2435	1
548	20230623	110000	97327740	2425	2435	2435	2425	6
549	20230623	105900	97313180	2425	2425	2425	2425	0
550	20230623	105800	97313180	2425	2425	2425	2425	1
551	20230623	105700	97310755	2435	2435	2435	2435	0
552	20230623	105600	97310755	2435	2430	2435	2430	11
553	20230623	105500	97284020	2430	2430	2430	2430	10
554	20230623	105400	97259720	2435	2435	2435	2425	112
555	20230623	105300	96988100	2425	2430	2430	2425	3569
556	20230623	105200	88316095	2435	2435	2435	2435	0
557	20230623	105100	88316095	2435	2430	2435	2430	501
558	20230623	105000	87098660	2430	2430	2430	2430	500
559	20230623	104900	85883660	2435	2435	2435	2435	0
560	20230623	104800	85883660	2435	2435	2435	2435	100
561	20230623	104700	85640160	2430	2430	2430	2430	210
562	20230623	104600	85129860	2435	2435	2435	2435	376
563	20230623	104500	84214300	2440	2440	2440	2440	0
564	20230623	104400	84214300	2440	2440	2440	2440	0
565	20230623	104300	84214300	2440	2440	2440	2440	1
566	20230623	104200	84211860	2435	2435	2435	2435	0
567	20230623	104100	84211860	2435	2435	2435	2435	1401
568	20230623	104000	80800425	2440	2440	2440	2440	0
569	20230623	103900	80800425	2440	2440	2440	2440	200
570	20230623	103800	80312425	2440	2440	2440	2440	0
571	20230623	103700	80312425	2440	2440	2440	2440	5
572	20230623	103600	80300225	2440	2440	2440	2440	0
573	20230623	103500	80300225	2440	2440	2440	2440	0
574	20230623	103400	80300225	2440	2440	2440	2440	0
575	20230623	103300	80300225	2440	2440	2440	2440	0
576	20230623	103200	80300225	2440	2440	2440	2440	5
577	20230623	103100	80288025	2435	2435	2435	2435	500
578	20230623	103000	79070525	2440	2440	2440	2440	0
579	20230623	102900	79070525	2440	2440	2440	2440	0
580	20230623	102800	79070525	2440	2440	2440	2435	10
581	20230623	102700	79046140	2440	2440	2440	2440	2
582	20230623	102600	79041260	2435	2440	2440	2435	90
583	20230623	102500	78821805	2440	2440	2440	2440	61
584	20230623	102400	78672965	2440	2440	2440	2440	1
585	20230623	102300	78670525	2435	2435	2435	2435	363
586	20230623	102200	77786620	2435	2435	2435	2435	137
587	20230623	102100	77453025	2440	2440	2440	2440	0
588	20230623	102000	77453025	2440	2440	2440	2440	0
589	20230623	101900	77453025	2440	2440	2445	2440	1001
590	20230623	101800	75010580	2435	2435	2435	2435	0
591	20230623	101700	75010580	2435	2440	2440	2435	367
592	20230623	101600	74116495	2440	2440	2440	2440	0
593	20230623	101500	74116495	2440	2440	2440	2440	0
594	20230623	101400	74116495	2440	2440	2440	2440	0
595	20230623	101300	74116495	2440	2440	2440	2440	0
596	20230623	101200	74116495	2440	2440	2440	2440	5
597	20230623	101100	74104295	2440	2440	2440	2440	0
598	20230623	101000	74104295	2440	2440	2440	2440	1
599	20230623	100900	74101855	2435	2435	2435	2435	1297
600	20230623	100800	70943660	2435	2435	2435	2435	100
601	20230623	100700	70700160	2435	2435	2435	2435	5
602	20230623	100600	70687985	2435	2435	2435	2435	0
603	20230623	100500	70687985	2435	2435	2435	2435	0
604	20230623	100400	70687985	2435	2435	2435	2435	5
605	20230623	100300	70675810	2435	2435	2435	2435	0
606	20230623	100200	70675810	2435	2435	2435	2435	0
607	20230623	100100	70675810	2435	2435	2435	2435	0
608	20230623	100000	70675810	2435	2435	2435	2435	5
609	20230623	095900	70663635	2435	2435	2435	2435	0
610	20230623	095800	70663635	2435	2435	2435	2435	0
611	20230623	095700	70663635	2435	2435	2435	2435	0
612	20230623	095600	70663635	2435	2435	2435	2435	425
613	20230623	095500	69628760	2435	2435	2435	2435	0
614	20230623	095400	69628760	2435	2435	2435	2435	5
615	20230623	095300	69616585	2435	2435	2435	2435	0
616	20230623	095200	69616585	2435	2435	2435	2435	0
617	20230623	095100	69616585	2435	2435	2435	2435	2
618	20230623	095000	69611715	2435	2435	2435	2435	0
619	20230623	094900	69611715	2435	2435	2435	2435	5
620	20230623	094800	69599540	2435	2435	2435	2435	0
621	20230623	094700	69599540	2435	2435	2435	2435	0
622	20230623	094600	69599540	2435	2435	2435	2435	0
623	20230623	094500	69599540	2435	2435	2435	2435	0
624	20230623	094400	69599540	2435	2435	2435	2435	0
625	20230623	094300	69599540	2435	2425	2435	2425	1719
626	20230623	094200	65430955	2430	2435	2435	2430	1105
627	20230623	094100	62745705	2435	2435	2435	2435	0
628	20230623	094000	62745705	2435	2435	2435	2435	1
629	20230623	093900	62743270	2430	2435	2435	2430	95
630	20230623	093800	62512170	2435	2435	2435	2435	1
631	20230623	093700	62509735	2430	2425	2435	2425	2293
632	20230623	093600	56937115	2430	2430	2430	2430	3
633	20230623	093500	56929825	2430	2435	2435	2430	65
634	20230623	093400	56771600	2435	2435	2435	2435	1
635	20230623	093300	56769165	2430	2435	2435	2430	140
636	20230623	093200	56428760	2435	2430	2435	2430	3656
637	20230623	093100	47526675	2430	2430	2430	2430	0
638	20230623	093000	47526675	2430	2430	2430	2430	0
639	20230623	092900	47526675	2430	2430	2430	2430	1076
640	20230623	092800	44911995	2435	2435	2435	2435	0
641	20230623	092700	44911995	2435	2435	2435	2435	2009
642	20230623	092600	40020080	2435	2430	2435	2430	6
643	20230623	092500	40005495	2435	2430	2435	2430	538
644	20230623	092400	38698145	2430	2425	2430	2425	1237
645	20230623	092300	35695735	2430	2435	2435	2430	158
646	20230623	092200	35311790	2430	2435	2435	2430	101
647	20230623	092100	35066355	2430	2430	2440	2425	2021
648	20230623	092000	30158770	2425	2425	2425	2425	777
649	20230623	091900	28274545	2425	2430	2440	2425	88
650	20230623	091800	28061105	2430	2430	2430	2430	119
651	20230623	091700	27771935	2430	2430	2430	2430	150
652	20230623	091600	27407435	2440	2440	2440	2440	5
653	20230623	091500	27395235	2440	2440	2440	2440	0
654	20230623	091400	27395235	2440	2440	2440	2440	1
655	20230623	091300	27392795	2435	2435	2435	2435	0
656	20230623	091200	27392795	2435	2430	2435	2430	101
657	20230623	091100	27147360	2440	2440	2440	2440	138
658	20230623	091000	26810640	2440	2440	2440	2440	3
659	20230623	090900	26803320	2440	2440	2440	2440	0
660	20230623	090800	26803320	2440	2435	2440	2435	802
661	20230623	090700	24850440	2425	2440	2440	2425	5581
662	20230623	090600	11289890	2440	2440	2440	2440	317
663	20230623	090500	10516410	2440	2440	2440	2440	0
664	20230623	090400	10516410	2440	2435	2440	2435	39
665	20230623	090300	10421420	2435	2435	2435	2435	1
666	20230623	090200	10418985	2440	2440	2440	2440	11
667	20230623	090100	10392145	2440	2440	2440	2440	83
668	20230623	090000	10189625	2440	2430	2440	2430	4193