KissMeData/011560/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	200800	222978480	9130	9130	9130	9130	195
3	20230623	200700	222978480	9130	9130	9130	9130	0
4	20230623	200600	222978480	9130	9130	9130	9130	0
5	20230623	200500	222978480	9130	9130	9130	9130	0
6	20230623	200400	222978480	9130	9130	9130	9130	0
7	20230623	200300	222978480	9130	9130	9130	9130	0
8	20230623	200200	222978480	9130	9130	9130	9130	0
9	20230623	200100	222978480	9130	9130	9130	9130	0
10	20230623	200000	222978480	9130	9130	9130	9130	0
11	20230623	195900	222978480	9130	9130	9130	9130	0
12	20230623	195800	222978480	9130	9130	9130	9130	0
13	20230623	195700	222978480	9130	9130	9130	9130	0
14	20230623	195600	222978480	9130	9130	9130	9130	0
15	20230623	195500	222978480	9130	9130	9130	9130	0
16	20230623	195400	222978480	9130	9130	9130	9130	0
17	20230623	195300	222978480	9130	9130	9130	9130	0
18	20230623	195200	222978480	9130	9130	9130	9130	0
19	20230623	195100	222978480	9130	9130	9130	9130	0
20	20230623	195000	222978480	9130	9130	9130	9130	0
21	20230623	194900	222978480	9130	9130	9130	9130	0
22	20230623	194800	222978480	9130	9130	9130	9130	0
23	20230623	194700	222978480	9130	9130	9130	9130	0
24	20230623	194600	222978480	9130	9130	9130	9130	0
25	20230623	194500	222978480	9130	9130	9130	9130	0
26	20230623	194400	222978480	9130	9130	9130	9130	0
27	20230623	194300	222978480	9130	9130	9130	9130	0
28	20230623	194200	222978480	9130	9130	9130	9130	0
29	20230623	194100	222978480	9130	9130	9130	9130	0
30	20230623	194000	222978480	9130	9130	9130	9130	0
31	20230623	193900	222978480	9130	9130	9130	9130	0
32	20230623	193800	222978480	9130	9130	9130	9130	195
33	20230623	193700	222978480	9130	9130	9130	9130	0
34	20230623	193600	222978480	9130	9130	9130	9130	0
35	20230623	193500	222978480	9130	9130	9130	9130	0
36	20230623	193400	222978480	9130	9130	9130	9130	0
37	20230623	193300	222978480	9130	9130	9130	9130	0
38	20230623	193200	222978480	9130	9130	9130	9130	0
39	20230623	193100	222978480	9130	9130	9130	9130	0
40	20230623	193000	222978480	9130	9130	9130	9130	0
41	20230623	192900	222978480	9130	9130	9130	9130	0
42	20230623	192800	222978480	9130	9130	9130	9130	0
43	20230623	192700	222978480	9130	9130	9130	9130	0
44	20230623	192600	222978480	9130	9130	9130	9130	0
45	20230623	192500	222978480	9130	9130	9130	9130	0
46	20230623	192400	222978480	9130	9130	9130	9130	0
47	20230623	192300	222978480	9130	9130	9130	9130	0
48	20230623	192200	222978480	9130	9130	9130	9130	0
49	20230623	192100	222978480	9130	9130	9130	9130	0
50	20230623	192000	222978480	9130	9130	9130	9130	0
51	20230623	191900	222978480	9130	9130	9130	9130	0
52	20230623	191800	222978480	9130	9130	9130	9130	0
53	20230623	191700	222978480	9130	9130	9130	9130	0
54	20230623	191600	222978480	9130	9130	9130	9130	0
55	20230623	191500	222978480	9130	9130	9130	9130	0
56	20230623	191400	222978480	9130	9130	9130	9130	0
57	20230623	191300	222978480	9130	9130	9130	9130	0
58	20230623	191200	222978480	9130	9130	9130	9130	0
59	20230623	191100	222978480	9130	9130	9130	9130	0
60	20230623	191000	222978480	9130	9130	9130	9130	0
61	20230623	190900	222978480	9130	9130	9130	9130	0
62	20230623	190800	222978480	9130	9130	9130	9130	195
63	20230623	190700	222978480	9130	9130	9130	9130	0
64	20230623	190600	222978480	9130	9130	9130	9130	0
65	20230623	190500	222978480	9130	9130	9130	9130	0
66	20230623	190400	222978480	9130	9130	9130	9130	0
67	20230623	190300	222978480	9130	9130	9130	9130	0
68	20230623	190200	222978480	9130	9130	9130	9130	0
69	20230623	190100	222978480	9130	9130	9130	9130	0
70	20230623	190000	222978480	9130	9130	9130	9130	0
71	20230623	185900	222978480	9130	9130	9130	9130	0
72	20230623	185800	222978480	9130	9130	9130	9130	0
73	20230623	185700	222978480	9130	9130	9130	9130	0
74	20230623	185600	222978480	9130	9130	9130	9130	0
75	20230623	185500	222978480	9130	9130	9130	9130	0
76	20230623	185400	222978480	9130	9130	9130	9130	0
77	20230623	185300	222978480	9130	9130	9130	9130	0
78	20230623	185200	222978480	9130	9130	9130	9130	0
79	20230623	185100	222978480	9130	9130	9130	9130	0
80	20230623	185000	222978480	9130	9130	9130	9130	0
81	20230623	184900	222978480	9130	9130	9130	9130	0
82	20230623	184800	222978480	9130	9130	9130	9130	0
83	20230623	184700	222978480	9130	9130	9130	9130	0
84	20230623	184600	222978480	9130	9130	9130	9130	0
85	20230623	184500	222978480	9130	9130	9130	9130	0
86	20230623	184400	222978480	9130	9130	9130	9130	0
87	20230623	184300	222978480	9130	9130	9130	9130	0
88	20230623	184200	222978480	9130	9130	9130	9130	0
89	20230623	184100	222978480	9130	9130	9130	9130	0
90	20230623	184000	222978480	9130	9130	9130	9130	0
91	20230623	183900	222978480	9130	9130	9130	9130	0
92	20230623	183800	222978480	9130	9130	9130	9130	195
93	20230623	183700	222978480	9130	9130	9130	9130	0
94	20230623	183600	222978480	9130	9130	9130	9130	0
95	20230623	183500	222978480	9130	9130	9130	9130	0
96	20230623	183400	222978480	9130	9130	9130	9130	0
97	20230623	183300	222978480	9130	9130	9130	9130	0
98	20230623	183200	222978480	9130	9130	9130	9130	0
99	20230623	183100	222978480	9130	9130	9130	9130	0
100	20230623	183000	222978480	9130	9130	9130	9130	0
101	20230623	182900	222978480	9130	9130	9130	9130	0
102	20230623	182800	222978480	9130	9130	9130	9130	0
103	20230623	182700	222978480	9130	9130	9130	9130	0
104	20230623	182600	222978480	9130	9130	9130	9130	0
105	20230623	182500	222978480	9130	9130	9130	9130	0
106	20230623	182400	222978480	9130	9130	9130	9130	0
107	20230623	182300	222978480	9130	9130	9130	9130	0
108	20230623	182200	222978480	9130	9130	9130	9130	0
109	20230623	182100	222978480	9130	9130	9130	9130	0
110	20230623	182000	222978480	9130	9130	9130	9130	0
111	20230623	181900	222978480	9130	9130	9130	9130	0
112	20230623	181800	222978480	9130	9130	9130	9130	0
113	20230623	181700	222978480	9130	9130	9130	9130	0
114	20230623	181600	222978480	9130	9130	9130	9130	0
115	20230623	181500	222978480	9130	9130	9130	9130	0
116	20230623	181400	222978480	9130	9130	9130	9130	0
117	20230623	181300	222978480	9130	9130	9130	9130	0
118	20230623	181200	222978480	9130	9130	9130	9130	0
119	20230623	181100	222978480	9130	9130	9130	9130	0
120	20230623	181000	222978480	9130	9130	9130	9130	0
121	20230623	180900	222978480	9130	9130	9130	9130	0
122	20230623	180800	222978480	9130	9130	9130	9130	195
123	20230623	180700	222978480	9130	9130	9130	9130	0
124	20230623	180600	222978480	9130	9130	9130	9130	0
125	20230623	180500	222978480	9130	9130	9130	9130	0
126	20230623	180400	222978480	9130	9130	9130	9130	0
127	20230623	180300	222978480	9130	9130	9130	9130	0
128	20230623	180200	222978480	9130	9130	9130	9130	0
129	20230623	180100	222978480	9130	9130	9130	9130	0
130	20230623	180000	222978480	9130	9130	9130	9130	0
131	20230623	175900	222978480	9130	9130	9130	9130	0
132	20230623	175800	222978480	9130	9130	9130	9130	0
133	20230623	175700	222978480	9130	9130	9130	9130	0
134	20230623	175600	222978480	9130	9130	9130	9130	0
135	20230623	175500	222978480	9130	9130	9130	9130	0
136	20230623	175400	222978480	9130	9130	9130	9130	0
137	20230623	175300	222978480	9130	9130	9130	9130	0
138	20230623	175200	222978480	9130	9130	9130	9130	0
139	20230623	175100	222978480	9130	9130	9130	9130	0
140	20230623	175000	222978480	9130	9130	9130	9130	0
141	20230623	174900	222978480	9130	9130	9130	9130	0
142	20230623	174800	222978480	9130	9130	9130	9130	0
143	20230623	174700	222978480	9130	9130	9130	9130	0
144	20230623	174600	222978480	9130	9130	9130	9130	0
145	20230623	174500	222978480	9130	9130	9130	9130	0
146	20230623	174400	222978480	9130	9130	9130	9130	0
147	20230623	174300	222978480	9130	9130	9130	9130	0
148	20230623	174200	222978480	9130	9130	9130	9130	0
149	20230623	174100	222978480	9130	9130	9130	9130	0
150	20230623	174000	222978480	9130	9130	9130	9130	0
151	20230623	173900	222978480	9130	9130	9130	9130	0
152	20230623	173800	222978480	9130	9130	9130	9130	195
153	20230623	173700	222978480	9130	9130	9130	9130	0
154	20230623	173600	222978480	9130	9130	9130	9130	0
155	20230623	173500	222978480	9130	9130	9130	9130	0
156	20230623	173400	222978480	9130	9130	9130	9130	0
157	20230623	173300	222978480	9130	9130	9130	9130	0
158	20230623	173200	222978480	9130	9130	9130	9130	0
159	20230623	173100	222978480	9130	9130	9130	9130	0
160	20230623	173000	222978480	9130	9130	9130	9130	0
161	20230623	172900	222978480	9130	9130	9130	9130	0
162	20230623	172800	222978480	9130	9130	9130	9130	0
163	20230623	172700	222978480	9130	9130	9130	9130	0
164	20230623	172600	222978480	9130	9130	9130	9130	0
165	20230623	172500	222978480	9130	9130	9130	9130	0
166	20230623	172400	222978480	9130	9130	9130	9130	0
167	20230623	172300	222978480	9130	9130	9130	9130	0
168	20230623	172200	222978480	9130	9130	9130	9130	0
169	20230623	172100	222978480	9130	9130	9130	9130	0
170	20230623	172000	222978480	9130	9130	9130	9130	0
171	20230623	171900	222978480	9130	9130	9130	9130	0
172	20230623	171800	222978480	9130	9130	9130	9130	0
173	20230623	171700	222978480	9130	9130	9130	9130	0
174	20230623	171600	222978480	9130	9130	9130	9130	0
175	20230623	171500	222978480	9130	9130	9130	9130	0
176	20230623	171400	222978480	9130	9130	9130	9130	0
177	20230623	171300	222978480	9130	9130	9130	9130	0
178	20230623	171200	222978480	9130	9130	9130	9130	0
179	20230623	171100	222978480	9130	9130	9130	9130	0
180	20230623	171000	222978480	9130	9130	9130	9130	0
181	20230623	170900	222978480	9130	9130	9130	9130	0
182	20230623	170800	222978480	9130	9130	9130	9130	195
183	20230623	170700	222978480	9130	9130	9130	9130	0
184	20230623	170600	222978480	9130	9130	9130	9130	0
185	20230623	170500	222978480	9130	9130	9130	9130	0
186	20230623	170400	222978480	9130	9130	9130	9130	0
187	20230623	170300	222978480	9130	9130	9130	9130	0
188	20230623	170200	222978480	9130	9130	9130	9130	0
189	20230623	170100	222978480	9130	9130	9130	9130	0
190	20230623	170000	222978480	9130	9130	9130	9130	0
191	20230623	165900	222978480	9130	9130	9130	9130	0
192	20230623	165800	222978480	9130	9130	9130	9130	0
193	20230623	165700	222978480	9130	9130	9130	9130	0
194	20230623	165600	222978480	9130	9130	9130	9130	0
195	20230623	165500	222978480	9130	9130	9130	9130	0
196	20230623	165400	222978480	9130	9130	9130	9130	0
197	20230623	165300	222978480	9130	9130	9130	9130	0
198	20230623	165200	222978480	9130	9130	9130	9130	0
199	20230623	165100	222978480	9130	9130	9130	9130	0
200	20230623	165000	222978480	9130	9130	9130	9130	0
201	20230623	164900	222978480	9130	9130	9130	9130	0
202	20230623	164800	222978480	9130	9130	9130	9130	0
203	20230623	164700	222978480	9130	9130	9130	9130	0
204	20230623	164600	222978480	9130	9130	9130	9130	0
205	20230623	164500	222978480	9130	9130	9130	9130	0
206	20230623	164400	222978480	9130	9130	9130	9130	0
207	20230623	164300	222978480	9130	9130	9130	9130	0
208	20230623	164200	222978480	9130	9130	9130	9130	0
209	20230623	164100	222978480	9130	9130	9130	9130	0
210	20230623	164000	222978480	9130	9130	9130	9130	0
211	20230623	163900	222978480	9130	9130	9130	9130	0
212	20230623	163800	222978480	9130	9130	9130	9130	195
213	20230623	163700	222978480	9130	9130	9130	9130	0
214	20230623	163600	222978480	9130	9130	9130	9130	0
215	20230623	163500	222978480	9130	9130	9130	9130	0
216	20230623	163400	222978480	9130	9130	9130	9130	0
217	20230623	163300	222978480	9130	9130	9130	9130	0
218	20230623	163200	222978480	9130	9130	9130	9130	0
219	20230623	163100	222978480	9130	9130	9130	9130	0
220	20230623	163000	222978480	9130	9130	9130	9130	0
221	20230623	162900	222978480	9130	9130	9130	9130	0
222	20230623	162800	222978480	9130	9130	9130	9130	0
223	20230623	162700	222978480	9130	9130	9130	9130	0
224	20230623	162600	222978480	9130	9130	9130	9130	0
225	20230623	162500	222978480	9130	9130	9130	9130	0
226	20230623	162400	222978480	9130	9130	9130	9130	0
227	20230623	162300	222978480	9130	9130	9130	9130	0
228	20230623	162200	222978480	9130	9130	9130	9130	0
229	20230623	162100	222978480	9130	9130	9130	9130	0
230	20230623	162000	222978480	9130	9130	9130	9130	0
231	20230623	161900	222978480	9130	9130	9130	9130	0
232	20230623	161800	222978480	9130	9130	9130	9130	0
233	20230623	161700	222978480	9130	9130	9130	9130	0
234	20230623	161600	222978480	9130	9130	9130	9130	0
235	20230623	161500	222978480	9130	9130	9130	9130	0
236	20230623	161400	222978480	9130	9130	9130	9130	0
237	20230623	161300	222978480	9130	9130	9130	9130	0
238	20230623	161200	222978480	9130	9130	9130	9130	0
239	20230623	161100	222978480	9130	9130	9130	9130	0
240	20230623	161000	222978480	9130	9130	9130	9130	0
241	20230623	160900	222978480	9130	9130	9130	9130	0
242	20230623	160800	222978480	9130	9130	9130	9130	195
243	20230623	160700	222978480	9130	9130	9130	9130	0
244	20230623	160600	222978480	9130	9130	9130	9130	0
245	20230623	160500	222978480	9130	9130	9130	9130	0
246	20230623	160400	222978480	9130	9130	9130	9130	0
247	20230623	160300	222978480	9130	9130	9130	9130	0
248	20230623	160200	222978480	9130	9130	9130	9130	0
249	20230623	160100	222978480	9130	9130	9130	9130	0
250	20230623	160000	222978480	9130	9130	9130	9130	0
251	20230623	155900	222978480	9130	9130	9130	9130	0
252	20230623	155800	222978480	9130	9130	9130	9130	0
253	20230623	155700	222978480	9130	9130	9130	9130	0
254	20230623	155600	222978480	9130	9130	9130	9130	0
255	20230623	155500	222978480	9130	9130	9130	9130	0
256	20230623	155400	222978480	9130	9130	9130	9130	0
257	20230623	155300	222978480	9130	9130	9130	9130	0
258	20230623	155200	222978480	9130	9130	9130	9130	0
259	20230623	155100	222978480	9130	9130	9130	9130	0
260	20230623	155000	222978480	9130	9130	9130	9130	0
261	20230623	154900	222978480	9130	9130	9130	9130	0
262	20230623	154800	222978480	9130	9130	9130	9130	0
263	20230623	154700	222978480	9130	9130	9130	9130	0
264	20230623	154600	222978480	9130	9130	9130	9130	0
265	20230623	154500	222978480	9130	9130	9130	9130	0
266	20230623	154400	222978480	9130	9130	9130	9130	0
267	20230623	154300	222978480	9130	9130	9130	9130	0
268	20230623	154200	222978480	9130	9130	9130	9130	0
269	20230623	154100	222978480	9130	9130	9130	9130	0
270	20230623	154000	222978480	9130	9130	9130	9130	0
271	20230623	153900	222978480	9130	9130	9130	9130	0
272	20230623	153800	222978480	9130	9130	9130	9130	195
273	20230623	153700	222978480	9130	9130	9130	9130	0
274	20230623	153600	222978480	9130	9130	9130	9130	0
275	20230623	153500	222978480	9130	9130	9130	9130	0
276	20230623	153400	222978480	9130	9130	9130	9130	0
277	20230623	153300	222978480	9130	9130	9130	9130	0
278	20230623	153200	222978480	9130	9130	9130	9130	0
279	20230623	153100	222978480	9130	9130	9130	9130	0
280	20230623	153000	222978480	9130	9130	9130	9130	195
281	20230623	152900	221198130	9130	9130	9130	9130	0
282	20230623	152800	221198130	9130	9130	9130	9130	0
283	20230623	152700	221198130	9130	9130	9130	9130	0
284	20230623	152600	221198130	9130	9130	9130	9130	0
285	20230623	152500	221198130	9130	9130	9130	9130	0
286	20230623	152400	221198130	9130	9130	9130	9130	0
287	20230623	152300	221198130	9130	9130	9130	9130	0
288	20230623	152200	221198130	9130	9130	9130	9130	0
289	20230623	152100	221198130	9130	9130	9130	9130	0
290	20230623	152000	221198130	9130	9130	9130	9130	0
291	20230623	151900	221198130	9130	9130	9130	9130	2
292	20230623	151800	221179870	9110	9120	9120	9110	110
293	20230623	151700	220177740	9120	9120	9120	9120	1
294	20230623	151600	220168620	9120	9130	9130	9120	10
295	20230623	151500	220077410	9130	9130	9130	9130	0
296	20230623	151400	220077410	9130	9130	9130	9130	0
297	20230623	151300	220077410	9130	9130	9130	9130	7
298	20230623	151200	220013500	9110	9110	9110	9110	15
299	20230623	151100	219876850	9110	9110	9110	9110	1
300	20230623	151000	219867740	9110	9110	9110	9110	4
301	20230623	150900	219831300	9100	9100	9100	9100	0
302	20230623	150800	219831300	9100	9100	9100	9100	0
303	20230623	150700	219831300	9100	9100	9100	9100	100
304	20230623	150600	218921300	9100	9120	9120	9100	200
305	20230623	150500	217100370	9120	9120	9120	9120	15
306	20230623	150400	216963570	9120	9120	9120	9120	0
307	20230623	150300	216963570	9120	9120	9120	9120	6
308	20230623	150200	216908850	9120	9110	9120	9110	21
309	20230623	150100	216717530	9110	9100	9110	9100	323
310	20230623	150000	213776210	9090	9090	9090	9090	285
311	20230623	145900	211185560	9090	9100	9100	9090	417
312	20230623	145800	207395010	9090	9090	9090	9090	106
313	20230623	145700	206431470	9100	9100	9100	9100	12
314	20230623	145600	206322270	9100	9100	9100	9100	281
315	20230623	145500	203765170	9100	9100	9100	9100	0
316	20230623	145400	203765170	9100	9100	9100	9100	2
317	20230623	145300	203746970	9100	9100	9100	9090	397
318	20230623	145200	200134360	9110	9110	9110	9110	0
319	20230623	145100	200134360	9110	9110	9110	9110	106
320	20230623	145000	199168700	9110	9120	9120	9110	172
321	20230623	144900	197601270	9140	9140	9140	9140	3
322	20230623	144800	197573850	9140	9140	9140	9140	0
323	20230623	144700	197573850	9140	9130	9140	9130	120
324	20230623	144600	196478240	9130	9140	9140	9130	10
325	20230623	144500	196386920	9140	9140	9140	9140	4
326	20230623	144400	196350360	9150	9150	9150	9150	3
327	20230623	144300	196322910	9150	9150	9150	9150	27
328	20230623	144200	196075860	9150	9150	9150	9150	0
329	20230623	144100	196075860	9150	9150	9150	9150	0
330	20230623	144000	196075860	9150	9150	9150	9150	0
331	20230623	143900	196075860	9150	9150	9150	9150	0
332	20230623	143800	196075860	9150	9150	9150	9150	0
333	20230623	143700	196075860	9150	9150	9150	9150	10
334	20230623	143600	195984360	9150	9130	9150	9130	32
335	20230623	143500	195692140	9110	9110	9110	9110	30
336	20230623	143400	195418840	9110	9110	9110	9110	0
337	20230623	143300	195418840	9110	9110	9110	9110	40
338	20230623	143200	195054440	9110	9110	9110	9110	175
339	20230623	143100	193460190	9110	9110	9110	9110	200
340	20230623	143000	191638190	9130	9130	9130	9130	3
341	20230623	142900	191610800	9110	9110	9110	9110	0
342	20230623	142800	191610800	9110	9110	9110	9110	0
343	20230623	142700	191610800	9110	9110	9110	9110	0
344	20230623	142600	191610800	9110	9110	9110	9110	0
345	20230623	142500	191610800	9110	9120	9120	9110	136
346	20230623	142400	190370700	9180	9180	9180	9180	0
347	20230623	142300	190370700	9180	9180	9180	9180	0
348	20230623	142200	190370700	9180	9140	9180	9120	403
349	20230623	142100	186693560	9160	9160	9160	9160	9
350	20230623	142000	186611120	9170	9160	9180	9160	21
351	20230623	141900	186418630	9160	9160	9180	9160	35
352	20230623	141800	186097860	9180	9140	9180	9140	11
353	20230623	141700	185997040	9130	9130	9130	9130	0
354	20230623	141600	185997040	9130	9130	9130	9130	100
355	20230623	141500	185084040	9120	9120	9120	9120	0
356	20230623	141400	185084040	9120	9120	9120	9120	0
357	20230623	141300	185084040	9120	9120	9120	9120	0
358	20230623	141200	185084040	9120	9120	9120	9120	0
359	20230623	141100	185084040	9120	9120	9120	9120	0
360	20230623	141000	185084040	9120	9120	9120	9120	0
361	20230623	140900	185084040	9120	9120	9120	9120	0
362	20230623	140800	185084040	9120	9120	9120	9120	0
363	20230623	140700	185084040	9120	9120	9120	9120	0
364	20230623	140600	185084040	9120	9120	9120	9120	0
365	20230623	140500	185084040	9120	9120	9120	9120	7
366	20230623	140400	185020200	9120	9120	9120	9120	362
367	20230623	140300	181718760	9130	9150	9150	9130	383
368	20230623	140200	178218140	9180	9180	9180	9180	1
369	20230623	140100	178208960	9170	9170	9170	9170	0
370	20230623	140000	178208960	9170	9170	9170	9170	0
371	20230623	135900	178208960	9170	9170	9170	9170	0
372	20230623	135800	178208960	9170	9170	9170	9170	130
373	20230623	135700	177016860	9170	9170	9170	9170	0
374	20230623	135600	177016860	9170	9170	9170	9170	0
375	20230623	135500	177016860	9170	9170	9170	9170	0
376	20230623	135400	177016860	9170	9170	9170	9150	112
377	20230623	135300	175989950	9150	9150	9150	9150	100
378	20230623	135200	175074950	9140	9130	9140	9130	223
379	20230623	135100	173038790	9140	9130	9140	9130	2
380	20230623	135000	173020520	9150	9150	9150	9150	0
381	20230623	134900	173020520	9150	9150	9150	9150	0
382	20230623	134800	173020520	9150	9150	9150	9150	0
383	20230623	134700	173020520	9150	9150	9150	9150	3
384	20230623	134600	172993070	9150	9150	9150	9150	0
385	20230623	134500	172993070	9150	9150	9150	9150	2
386	20230623	134400	172974770	9180	9150	9180	9150	130
387	20230623	134300	171781400	9140	9140	9140	9140	0
388	20230623	134200	171781400	9140	9150	9150	9140	131
389	20230623	134100	170583850	9160	9160	9160	9160	1
390	20230623	134000	170574690	9150	9150	9150	9150	0
391	20230623	133900	170574690	9150	9150	9150	9150	175
392	20230623	133800	168973440	9120	9120	9120	9120	0
393	20230623	133700	168973440	9120	9150	9150	9120	472
394	20230623	133600	164662920	9150	9150	9150	9150	16
395	20230623	133500	164516520	9150	9150	9150	9150	0
396	20230623	133400	164516520	9150	9140	9150	9130	311
397	20230623	133300	161673090	9140	9150	9150	9140	187
398	20230623	133200	159963760	9150	9150	9150	9150	200
399	20230623	133100	158133760	9150	9150	9150	9150	1
400	20230623	133000	158124610	9150	9150	9150	9150	3
401	20230623	132900	158097160	9160	9160	9160	9160	0
402	20230623	132800	158097160	9160	9160	9160	9160	0
403	20230623	132700	158097160	9160	9160	9160	9160	1
404	20230623	132600	158088000	9160	9160	9160	9160	0
405	20230623	132500	158088000	9160	9170	9170	9150	367
406	20230623	132400	154728090	9170	9180	9180	9170	4
407	20230623	132300	154691400	9170	9170	9170	9170	1
408	20230623	132200	154682230	9170	9170	9170	9170	182
409	20230623	132100	153013290	9180	9180	9180	9180	0
410	20230623	132000	153013290	9180	9180	9180	9180	0
411	20230623	131900	153013290	9180	9180	9180	9180	100
412	20230623	131800	152095290	9200	9200	9200	9200	0
413	20230623	131700	152095290	9200	9200	9200	9200	0
414	20230623	131600	152095290	9200	9200	9200	9200	0
415	20230623	131500	152095290	9200	9170	9200	9170	430
416	20230623	131400	148142290	9200	9200	9200	9200	2
417	20230623	131300	148123890	9200	9200	9200	9200	0
418	20230623	131200	148123890	9200	9200	9200	9200	0
419	20230623	131100	148123890	9200	9190	9200	9190	20
420	20230623	131000	147939990	9170	9170	9170	9170	0
421	20230623	130900	147939990	9170	9170	9170	9170	0
422	20230623	130800	147939990	9170	9170	9170	9170	109
423	20230623	130700	146940460	9190	9190	9190	9190	0
424	20230623	130600	146940460	9190	9190	9190	9190	0
425	20230623	130500	146940460	9190	9190	9190	9190	0
426	20230623	130400	146940460	9190	9190	9190	9190	0
427	20230623	130300	146940460	9190	9190	9190	9190	200
428	20230623	130200	145102460	9190	9190	9190	9190	10
429	20230623	130100	145010560	9190	9190	9190	9190	0
430	20230623	130000	145010560	9190	9190	9190	9190	100
431	20230623	125900	144091560	9180	9180	9180	9180	15
432	20230623	125800	143953860	9190	9190	9190	9190	0
433	20230623	125700	143953860	9190	9190	9190	9190	0
434	20230623	125600	143953860	9190	9190	9190	9190	0
435	20230623	125500	143953860	9190	9190	9190	9190	0
436	20230623	125400	143953860	9190	9190	9190	9190	0
437	20230623	125300	143953860	9190	9190	9190	9190	0
438	20230623	125200	143953860	9190	9190	9190	9190	0
439	20230623	125100	143953860	9190	9190	9190	9190	0
440	20230623	125000	143953860	9190	9190	9190	9190	0
441	20230623	124900	143953860	9190	9190	9190	9190	34
442	20230623	124800	143641400	9190	9170	9190	9170	517
443	20230623	124700	138892060	9170	9170	9170	9170	5
444	20230623	124600	138846210	9170	9170	9170	9170	14
445	20230623	124500	138717830	9180	9180	9180	9180	0
446	20230623	124400	138717830	9180	9180	9180	9180	0
447	20230623	124300	138717830	9180	9180	9180	9180	0
448	20230623	124200	138717830	9180	9180	9180	9180	0
449	20230623	124100	138717830	9180	9180	9180	9180	0
450	20230623	124000	138717830	9180	9180	9180	9180	0
451	20230623	123900	138717830	9180	9180	9180	9180	1
452	20230623	123800	138708650	9190	9190	9190	9190	200
453	20230623	123700	136870650	9180	9180	9180	9180	0
454	20230623	123600	136870650	9180	9180	9180	9180	245
455	20230623	123500	134621550	9180	9180	9180	9180	0
456	20230623	123400	134621550	9180	9180	9180	9180	10
457	20230623	123300	134529750	9220	9220	9220	9220	4
458	20230623	123200	134492870	9170	9170	9170	9170	0
459	20230623	123100	134492870	9170	9170	9170	9170	133
460	20230623	123000	133273260	9170	9170	9170	9170	0
461	20230623	122900	133273260	9170	9170	9170	9170	0
462	20230623	122800	133273260	9170	9170	9170	9170	0
463	20230623	122700	133273260	9170	9170	9170	9170	0
464	20230623	122600	133273260	9170	9170	9170	9170	5
465	20230623	122500	133227410	9170	9170	9170	9170	0
466	20230623	122400	133227410	9170	9180	9180	9170	59
467	20230623	122300	132686360	9180	9190	9190	9180	23
468	20230623	122200	132475020	9200	9200	9200	9200	0
469	20230623	122100	132475020	9200	9200	9200	9200	2
470	20230623	122000	132456620	9220	9220	9220	9220	0
471	20230623	121900	132456620	9220	9220	9220	9220	0
472	20230623	121800	132456620	9220	9180	9220	9180	621
473	20230623	121700	126731840	9220	9220	9220	9220	2
474	20230623	121600	126713400	9180	9180	9180	9180	3
475	20230623	121500	126685860	9180	9180	9180	9180	1
476	20230623	121400	126676680	9200	9200	9200	9200	0
477	20230623	121300	126676680	9200	9200	9200	9200	0
478	20230623	121200	126676680	9200	9200	9200	9200	0
479	20230623	121100	126676680	9200	9200	9200	9200	0
480	20230623	121000	126676680	9200	9200	9200	9200	0
481	20230623	120900	126676680	9200	9200	9200	9200	340
482	20230623	120800	123548680	9190	9190	9190	9190	0
483	20230623	120700	123548680	9190	9190	9190	9190	0
484	20230623	120600	123548680	9190	9190	9190	9190	10
485	20230623	120500	123456780	9190	9190	9190	9190	0
486	20230623	120400	123456780	9190	9190	9190	9190	0
487	20230623	120300	123456780	9190	9190	9190	9190	10
488	20230623	120200	123364880	9190	9190	9190	9190	0
489	20230623	120100	123364880	9190	9180	9190	9180	22
490	20230623	120000	123162900	9180	9180	9180	9180	0
491	20230623	115900	123162900	9180	9180	9180	9180	0
492	20230623	115800	123162900	9180	9180	9180	9180	0
493	20230623	115700	123162900	9180	9180	9180	9180	9
494	20230623	115600	123080280	9170	9170	9170	9170	40
495	20230623	115500	122713480	9170	9170	9170	9170	0
496	20230623	115400	122713480	9170	9170	9170	9170	0
497	20230623	115300	122713480	9170	9170	9170	9170	0
498	20230623	115200	122713480	9170	9170	9170	9170	0
499	20230623	115100	122713480	9170	9170	9170	9170	2
500	20230623	115000	122695140	9170	9170	9170	9170	7
501	20230623	114900	122630950	9160	9160	9160	9160	0
502	20230623	114800	122630950	9160	9160	9160	9160	0
503	20230623	114700	122630950	9160	9160	9160	9160	2
504	20230623	114600	122612630	9170	9170	9170	9170	0
505	20230623	114500	122612630	9170	9170	9170	9170	0
506	20230623	114400	122612630	9170	9170	9170	9170	180
507	20230623	114300	120962030	9170	9170	9170	9170	0
508	20230623	114200	120962030	9170	9160	9170	9160	2
509	20230623	114100	120943700	9140	9140	9140	9140	0
510	20230623	114000	120943700	9140	9140	9140	9140	0
511	20230623	113900	120943700	9140	9140	9140	9140	1
512	20230623	113800	120934560	9150	9150	9150	9150	0
513	20230623	113700	120934560	9150	9150	9150	9150	100
514	20230623	113600	120019560	9140	9140	9140	9140	0
515	20230623	113500	120019560	9140	9140	9140	9140	0
516	20230623	113400	120019560	9140	9140	9140	9140	5
517	20230623	113300	119973860	9130	9130	9130	9130	0
518	20230623	113200	119973860	9130	9130	9130	9130	0
519	20230623	113100	119973860	9130	9130	9130	9130	0
520	20230623	113000	119973860	9130	9130	9130	9130	0
521	20230623	112900	119973860	9130	9130	9130	9130	0
522	20230623	112800	119973860	9130	9130	9130	9130	3
523	20230623	112700	119946470	9140	9160	9160	9140	140
524	20230623	112600	118665830	9160	9160	9160	9160	0
525	20230623	112500	118665830	9160	9150	9160	9150	133
526	20230623	112400	117448640	9240	9150	9240	9150	127
527	20230623	112300	116281860	9150	9140	9150	9140	131
528	20230623	112200	115084020	9140	9140	9140	9140	0
529	20230623	112100	115084020	9140	9140	9140	9140	0
530	20230623	112000	115084020	9140	9140	9140	9140	0
531	20230623	111900	115084020	9140	9140	9140	9140	0
532	20230623	111800	115084020	9140	9140	9140	9140	0
533	20230623	111700	115084020	9140	9140	9140	9140	53
534	20230623	111600	114599600	9140	9140	9140	9140	2
535	20230623	111500	114581320	9130	9130	9140	9130	191
536	20230623	111400	112837480	9130	9130	9130	9130	0
537	20230623	111300	112837480	9130	9130	9130	9120	375
538	20230623	111200	109414920	9150	9150	9150	9150	2
539	20230623	111100	109396620	9120	9120	9120	9120	0
540	20230623	111000	109396620	9120	9150	9150	9120	273
541	20230623	110900	106906150	9130	9130	9130	9130	0
542	20230623	110800	106906150	9130	9130	9130	9130	344
543	20230623	110700	103765430	9120	9120	9120	9120	0
544	20230623	110600	103765430	9120	9120	9120	9120	154
545	20230623	110500	102360950	9130	9130	9130	9130	96
546	20230623	110400	101484470	9120	9120	9120	9120	1271
547	20230623	110300	89892950	9130	9130	9130	9130	486
548	20230623	110200	85455770	9140	9150	9150	9140	723
549	20230623	110100	78842680	9160	9160	9160	9160	1238
550	20230623	110000	67502600	9170	9170	9170	9170	0
551	20230623	105900	67502600	9170	9180	9180	9170	979
552	20230623	105800	58517910	9190	9190	9190	9190	0
553	20230623	105700	58517910	9190	9190	9190	9190	119
554	20230623	105600	57424300	9190	9190	9190	9190	0
555	20230623	105500	57424300	9190	9190	9190	9190	0
556	20230623	105400	57424300	9190	9190	9190	9190	0
557	20230623	105300	57424300	9190	9190	9190	9190	0
558	20230623	105200	57424300	9190	9190	9190	9190	0
559	20230623	105100	57424300	9190	9190	9190	9190	0
560	20230623	105000	57424300	9190	9190	9190	9190	0
561	20230623	104900	57424300	9190	9190	9190	9190	0
562	20230623	104800	57424300	9190	9200	9200	9190	101
563	20230623	104700	56495410	9210	9210	9210	9210	0
564	20230623	104600	56495410	9210	9210	9210	9210	4
565	20230623	104500	56458570	9200	9200	9200	9200	0
566	20230623	104400	56458570	9200	9200	9200	9200	0
567	20230623	104300	56458570	9200	9200	9200	9200	132
568	20230623	104200	55244170	9200	9200	9200	9200	0
569	20230623	104100	55244170	9200	9200	9200	9200	34
570	20230623	104000	54931370	9210	9210	9210	9210	0
571	20230623	103900	54931370	9210	9210	9210	9210	36
572	20230623	103800	54599810	9190	9190	9190	9190	0
573	20230623	103700	54599810	9190	9190	9190	9190	0
574	20230623	103600	54599810	9190	9190	9190	9190	0
575	20230623	103500	54599810	9190	9190	9190	9190	144
576	20230623	103400	53276450	9190	9190	9190	9190	0
577	20230623	103300	53276450	9190	9190	9190	9190	0
578	20230623	103200	53276450	9190	9230	9230	9190	301
579	20230623	103100	50508990	9230	9230	9230	9230	0
580	20230623	103000	50508990	9230	9230	9230	9230	0
581	20230623	102900	50508990	9230	9220	9230	9220	33
582	20230623	102800	50204430	9220	9220	9220	9220	0
583	20230623	102700	50204430	9220	9220	9220	9220	0
584	20230623	102600	50204430	9220	9220	9220	9220	0
585	20230623	102500	50204430	9220	9220	9220	9220	0
586	20230623	102400	50204430	9220	9220	9220	9220	0
587	20230623	102300	50204430	9220	9220	9220	9220	260
588	20230623	102200	47807230	9210	9210	9210	9210	12
589	20230623	102100	47696710	9220	9220	9220	9220	257
590	20230623	102000	45327170	9260	9260	9260	9260	0
591	20230623	101900	45327170	9260	9260	9260	9260	0
592	20230623	101800	45327170	9260	9260	9260	9260	2
593	20230623	101700	45308650	9260	9260	9260	9260	0
594	20230623	101600	45308650	9260	9260	9260	9260	0
595	20230623	101500	45308650	9260	9260	9260	9260	0
596	20230623	101400	45308650	9260	9260	9260	9260	0
597	20230623	101300	45308650	9260	9260	9260	9260	0
598	20230623	101200	45308650	9260	9260	9260	9260	0
599	20230623	101100	45308650	9260	9260	9260	9260	0
600	20230623	101000	45308650	9260	9260	9260	9260	0
601	20230623	100900	45308650	9260	9260	9260	9260	0
602	20230623	100800	45308650	9260	9260	9260	9260	70
603	20230623	100700	44660450	9300	9300	9300	9300	0
604	20230623	100600	44660450	9300	9300	9300	9300	0
605	20230623	100500	44660450	9300	9200	9300	9200	287
606	20230623	100400	42009130	9200	9200	9200	9200	43
607	20230623	100300	41613530	9230	9230	9230	9230	0
608	20230623	100200	41613530	9230	9230	9230	9230	0
609	20230623	100100	41613530	9230	9230	9230	9230	0
610	20230623	100000	41613530	9230	9230	9230	9230	19
611	20230623	095900	41438160	9230	9230	9230	9230	300
612	20230623	095800	38669160	9220	9220	9220	9220	0
613	20230623	095700	38669160	9220	9220	9220	9220	0
614	20230623	095600	38669160	9220	9220	9220	9220	0
615	20230623	095500	38669160	9220	9220	9220	9220	0
616	20230623	095400	38669160	9220	9220	9220	9220	0
617	20230623	095300	38669160	9220	9220	9220	9220	0
618	20230623	095200	38669160	9220	9220	9220	9220	0
619	20230623	095100	38669160	9220	9220	9220	9220	0
620	20230623	095000	38669160	9220	9220	9220	9220	0
621	20230623	094900	38669160	9220	9220	9220	9220	0
622	20230623	094800	38669160	9220	9220	9220	9220	0
623	20230623	094700	38669160	9220	9220	9220	9220	0
624	20230623	094600	38669160	9220	9220	9220	9220	0
625	20230623	094500	38669160	9220	9220	9220	9220	0
626	20230623	094400	38669160	9220	9220	9220	9220	0
627	20230623	094300	38669160	9220	9220	9220	9220	0
628	20230623	094200	38669160	9220	9220	9220	9220	0
629	20230623	094100	38669160	9220	9220	9220	9220	0
630	20230623	094000	38669160	9220	9220	9220	9220	0
631	20230623	093900	38669160	9220	9220	9220	9220	0
632	20230623	093800	38669160	9220	9220	9220	9220	272
633	20230623	093700	36161320	9230	9230	9230	9230	1
634	20230623	093600	36152090	9230	9230	9230	9230	0
635	20230623	093500	36152090	9230	9230	9230	9230	0
636	20230623	093400	36152090	9230	9230	9230	9230	1
637	20230623	093300	36142860	9230	9230	9230	9230	1
638	20230623	093200	36133630	9220	9220	9220	9220	28
639	20230623	093100	35875470	9220	9200	9220	9200	2
640	20230623	093000	35857050	9190	9210	9210	9190	1723
641	20230623	092900	20005410	9210	9210	9210	9210	50
642	20230623	092800	19544910	9210	9210	9210	9210	533
643	20230623	092700	14635980	9220	9220	9220	9220	0
644	20230623	092600	14635980	9220	9220	9220	9220	11
645	20230623	092500	14534560	9220	9220	9220	9220	0
646	20230623	092400	14534560	9220	9220	9220	9220	0
647	20230623	092300	14534560	9220	9220	9220	9220	0
648	20230623	092200	14534560	9220	9220	9220	9220	0
649	20230623	092100	14534560	9220	9220	9220	9220	54
650	20230623	092000	14036680	9230	9240	9240	9230	59
651	20230623	091900	13492090	9300	9300	9300	9300	0
652	20230623	091800	13492090	9300	9250	9300	9250	50
653	20230623	091700	13027660	9250	9250	9250	9250	1
654	20230623	091600	13018410	9250	9250	9250	9250	14
655	20230623	091500	12888910	9230	9230	9230	9230	143
656	20230623	091400	11569020	9230	9230	9230	9230	2
657	20230623	091300	11550560	9230	9230	9230	9230	1
658	20230623	091200	11541330	9210	9210	9210	9210	50
659	20230623	091100	11080830	9230	9230	9230	9230	21
660	20230623	091000	10887000	9340	9340	9340	9340	0
661	20230623	090900	10887000	9340	9330	9340	9330	50
662	20230623	090800	10420130	9210	9240	9370	9200	302
663	20230623	090700	7632910	9230	9230	9230	9230	0
664	20230623	090600	7632910	9230	9230	9230	9230	142
665	20230623	090500	6322250	9230	9230	9230	9230	1
666	20230623	090400	6313020	9230	9230	9230	9230	0
667	20230623	090300	6313020	9230	9230	9230	9230	0
668	20230623	090200	6313020	9230	9230	9230	9230	207
669	20230623	090100	4402410	9230	9200	9230	9200	56
670	20230623	090000	3885830	9230	9230	9230	9230	421