KissMeData/034810/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	200800	212699700	9230	9230	9230	9230	208
3	20230622	200700	212699700	9230	9230	9230	9230	0
4	20230622	200600	212699700	9230	9230	9230	9230	0
5	20230622	200500	212699700	9230	9230	9230	9230	0
6	20230622	200400	212699700	9230	9230	9230	9230	0
7	20230622	200300	212699700	9230	9230	9230	9230	0
8	20230622	200200	212699700	9230	9230	9230	9230	0
9	20230622	200100	212699700	9230	9230	9230	9230	0
10	20230622	200000	212699700	9230	9230	9230	9230	0
11	20230622	195900	212699700	9230	9230	9230	9230	0
12	20230622	195800	212699700	9230	9230	9230	9230	0
13	20230622	195700	212699700	9230	9230	9230	9230	0
14	20230622	195600	212699700	9230	9230	9230	9230	0
15	20230622	195500	212699700	9230	9230	9230	9230	0
16	20230622	195400	212699700	9230	9230	9230	9230	0
17	20230622	195300	212699700	9230	9230	9230	9230	0
18	20230622	195200	212699700	9230	9230	9230	9230	0
19	20230622	195100	212699700	9230	9230	9230	9230	0
20	20230622	195000	212699700	9230	9230	9230	9230	0
21	20230622	194900	212699700	9230	9230	9230	9230	0
22	20230622	194800	212699700	9230	9230	9230	9230	0
23	20230622	194700	212699700	9230	9230	9230	9230	0
24	20230622	194600	212699700	9230	9230	9230	9230	0
25	20230622	194500	212699700	9230	9230	9230	9230	0
26	20230622	194400	212699700	9230	9230	9230	9230	0
27	20230622	194300	212699700	9230	9230	9230	9230	0
28	20230622	194200	212699700	9230	9230	9230	9230	0
29	20230622	194100	212699700	9230	9230	9230	9230	0
30	20230622	194000	212699700	9230	9230	9230	9230	0
31	20230622	193900	212699700	9230	9230	9230	9230	0
32	20230622	193800	212699700	9230	9230	9230	9230	208
33	20230622	193700	212699700	9230	9230	9230	9230	0
34	20230622	193600	212699700	9230	9230	9230	9230	0
35	20230622	193500	212699700	9230	9230	9230	9230	0
36	20230622	193400	212699700	9230	9230	9230	9230	0
37	20230622	193300	212699700	9230	9230	9230	9230	0
38	20230622	193200	212699700	9230	9230	9230	9230	0
39	20230622	193100	212699700	9230	9230	9230	9230	0
40	20230622	193000	212699700	9230	9230	9230	9230	0
41	20230622	192900	212699700	9230	9230	9230	9230	0
42	20230622	192800	212699700	9230	9230	9230	9230	0
43	20230622	192700	212699700	9230	9230	9230	9230	0
44	20230622	192600	212699700	9230	9230	9230	9230	0
45	20230622	192500	212699700	9230	9230	9230	9230	0
46	20230622	192400	212699700	9230	9230	9230	9230	0
47	20230622	192300	212699700	9230	9230	9230	9230	0
48	20230622	192200	212699700	9230	9230	9230	9230	0
49	20230622	192100	212699700	9230	9230	9230	9230	0
50	20230622	192000	212699700	9230	9230	9230	9230	0
51	20230622	191900	212699700	9230	9230	9230	9230	0
52	20230622	191800	212699700	9230	9230	9230	9230	0
53	20230622	191700	212699700	9230	9230	9230	9230	0
54	20230622	191600	212699700	9230	9230	9230	9230	0
55	20230622	191500	212699700	9230	9230	9230	9230	0
56	20230622	191400	212699700	9230	9230	9230	9230	0
57	20230622	191300	212699700	9230	9230	9230	9230	0
58	20230622	191200	212699700	9230	9230	9230	9230	0
59	20230622	191100	212699700	9230	9230	9230	9230	0
60	20230622	191000	212699700	9230	9230	9230	9230	0
61	20230622	190900	212699700	9230	9230	9230	9230	0
62	20230622	190800	212699700	9230	9230	9230	9230	208
63	20230622	190700	212699700	9230	9230	9230	9230	0
64	20230622	190600	212699700	9230	9230	9230	9230	0
65	20230622	190500	212699700	9230	9230	9230	9230	0
66	20230622	190400	212699700	9230	9230	9230	9230	0
67	20230622	190300	212699700	9230	9230	9230	9230	0
68	20230622	190200	212699700	9230	9230	9230	9230	0
69	20230622	190100	212699700	9230	9230	9230	9230	0
70	20230622	190000	212699700	9230	9230	9230	9230	0
71	20230622	185900	212699700	9230	9230	9230	9230	0
72	20230622	185800	212699700	9230	9230	9230	9230	0
73	20230622	185700	212699700	9230	9230	9230	9230	0
74	20230622	185600	212699700	9230	9230	9230	9230	0
75	20230622	185500	212699700	9230	9230	9230	9230	0
76	20230622	185400	212699700	9230	9230	9230	9230	0
77	20230622	185300	212699700	9230	9230	9230	9230	0
78	20230622	185200	212699700	9230	9230	9230	9230	0
79	20230622	185100	212699700	9230	9230	9230	9230	0
80	20230622	185000	212699700	9230	9230	9230	9230	0
81	20230622	184900	212699700	9230	9230	9230	9230	0
82	20230622	184800	212699700	9230	9230	9230	9230	0
83	20230622	184700	212699700	9230	9230	9230	9230	0
84	20230622	184600	212699700	9230	9230	9230	9230	0
85	20230622	184500	212699700	9230	9230	9230	9230	0
86	20230622	184400	212699700	9230	9230	9230	9230	0
87	20230622	184300	212699700	9230	9230	9230	9230	0
88	20230622	184200	212699700	9230	9230	9230	9230	0
89	20230622	184100	212699700	9230	9230	9230	9230	0
90	20230622	184000	212699700	9230	9230	9230	9230	0
91	20230622	183900	212699700	9230	9230	9230	9230	0
92	20230622	183800	212699700	9230	9230	9230	9230	208
93	20230622	183700	212699700	9230	9230	9230	9230	0
94	20230622	183600	212699700	9230	9230	9230	9230	0
95	20230622	183500	212699700	9230	9230	9230	9230	0
96	20230622	183400	212699700	9230	9230	9230	9230	0
97	20230622	183300	212699700	9230	9230	9230	9230	0
98	20230622	183200	212699700	9230	9230	9230	9230	0
99	20230622	183100	212699700	9230	9230	9230	9230	0
100	20230622	183000	212699700	9230	9230	9230	9230	0
101	20230622	182900	212699700	9230	9230	9230	9230	0
102	20230622	182800	212699700	9230	9230	9230	9230	0
103	20230622	182700	212699700	9230	9230	9230	9230	0
104	20230622	182600	212699700	9230	9230	9230	9230	0
105	20230622	182500	212699700	9230	9230	9230	9230	0
106	20230622	182400	212699700	9230	9230	9230	9230	0
107	20230622	182300	212699700	9230	9230	9230	9230	0
108	20230622	182200	212699700	9230	9230	9230	9230	0
109	20230622	182100	212699700	9230	9230	9230	9230	0
110	20230622	182000	212699700	9230	9230	9230	9230	0
111	20230622	181900	212699700	9230	9230	9230	9230	0
112	20230622	181800	212699700	9230	9230	9230	9230	0
113	20230622	181700	212699700	9230	9230	9230	9230	0
114	20230622	181600	212699700	9230	9230	9230	9230	0
115	20230622	181500	212699700	9230	9230	9230	9230	0
116	20230622	181400	212699700	9230	9230	9230	9230	0
117	20230622	181300	212699700	9230	9230	9230	9230	0
118	20230622	181200	212699700	9230	9230	9230	9230	0
119	20230622	181100	212699700	9230	9230	9230	9230	0
120	20230622	181000	212699700	9230	9230	9230	9230	0
121	20230622	180900	212699700	9230	9230	9230	9230	0
122	20230622	180800	212699700	9230	9230	9230	9230	208
123	20230622	180700	212699700	9230	9230	9230	9230	0
124	20230622	180600	212699700	9230	9230	9230	9230	0
125	20230622	180500	212699700	9230	9230	9230	9230	0
126	20230622	180400	212699700	9230	9230	9230	9230	0
127	20230622	180300	212699700	9230	9230	9230	9230	0
128	20230622	180200	212699700	9230	9230	9230	9230	0
129	20230622	180100	212699700	9230	9230	9230	9230	0
130	20230622	180000	212699700	9230	9230	9230	9230	0
131	20230622	175900	212699700	9230	9230	9230	9230	0
132	20230622	175800	212699700	9230	9230	9230	9230	0
133	20230622	175700	212699700	9230	9230	9230	9230	0
134	20230622	175600	212699700	9230	9230	9230	9230	0
135	20230622	175500	212699700	9230	9230	9230	9230	0
136	20230622	175400	212699700	9230	9230	9230	9230	0
137	20230622	175300	212699700	9230	9230	9230	9230	0
138	20230622	175200	212699700	9230	9230	9230	9230	0
139	20230622	175100	212699700	9230	9230	9230	9230	0
140	20230622	175000	212699700	9230	9230	9230	9230	0
141	20230622	174900	212699700	9230	9230	9230	9230	0
142	20230622	174800	212699700	9230	9230	9230	9230	0
143	20230622	174700	212699700	9230	9230	9230	9230	0
144	20230622	174600	212699700	9230	9230	9230	9230	0
145	20230622	174500	212699700	9230	9230	9230	9230	0
146	20230622	174400	212699700	9230	9230	9230	9230	0
147	20230622	174300	212699700	9230	9230	9230	9230	0
148	20230622	174200	212699700	9230	9230	9230	9230	0
149	20230622	174100	212699700	9230	9230	9230	9230	0
150	20230622	174000	212699700	9230	9230	9230	9230	0
151	20230622	173900	212699700	9230	9230	9230	9230	0
152	20230622	173800	212699700	9230	9230	9230	9230	208
153	20230622	173700	212699700	9230	9230	9230	9230	0
154	20230622	173600	212699700	9230	9230	9230	9230	0
155	20230622	173500	212699700	9230	9230	9230	9230	0
156	20230622	173400	212699700	9230	9230	9230	9230	0
157	20230622	173300	212699700	9230	9230	9230	9230	0
158	20230622	173200	212699700	9230	9230	9230	9230	0
159	20230622	173100	212699700	9230	9230	9230	9230	0
160	20230622	173000	212699700	9230	9230	9230	9230	0
161	20230622	172900	212699700	9230	9230	9230	9230	0
162	20230622	172800	212699700	9230	9230	9230	9230	0
163	20230622	172700	212699700	9230	9230	9230	9230	0
164	20230622	172600	212699700	9230	9230	9230	9230	0
165	20230622	172500	212699700	9230	9230	9230	9230	0
166	20230622	172400	212699700	9230	9230	9230	9230	0
167	20230622	172300	212699700	9230	9230	9230	9230	0
168	20230622	172200	212699700	9230	9230	9230	9230	0
169	20230622	172100	212699700	9230	9230	9230	9230	0
170	20230622	172000	212699700	9230	9230	9230	9230	0
171	20230622	171900	212699700	9230	9230	9230	9230	0
172	20230622	171800	212699700	9230	9230	9230	9230	0
173	20230622	171700	212699700	9230	9230	9230	9230	0
174	20230622	171600	212699700	9230	9230	9230	9230	0
175	20230622	171500	212699700	9230	9230	9230	9230	0
176	20230622	171400	212699700	9230	9230	9230	9230	0
177	20230622	171300	212699700	9230	9230	9230	9230	0
178	20230622	171200	212699700	9230	9230	9230	9230	0
179	20230622	171100	212699700	9230	9230	9230	9230	0
180	20230622	171000	212699700	9230	9230	9230	9230	0
181	20230622	170900	212699700	9230	9230	9230	9230	0
182	20230622	170800	212699700	9230	9230	9230	9230	208
183	20230622	170700	212699700	9230	9230	9230	9230	0
184	20230622	170600	212699700	9230	9230	9230	9230	0
185	20230622	170500	212699700	9230	9230	9230	9230	0
186	20230622	170400	212699700	9230	9230	9230	9230	0
187	20230622	170300	212699700	9230	9230	9230	9230	0
188	20230622	170200	212699700	9230	9230	9230	9230	0
189	20230622	170100	212699700	9230	9230	9230	9230	0
190	20230622	170000	212699700	9230	9230	9230	9230	0
191	20230622	165900	212699700	9230	9230	9230	9230	0
192	20230622	165800	212699700	9230	9230	9230	9230	0
193	20230622	165700	212699700	9230	9230	9230	9230	0
194	20230622	165600	212699700	9230	9230	9230	9230	0
195	20230622	165500	212699700	9230	9230	9230	9230	0
196	20230622	165400	212699700	9230	9230	9230	9230	0
197	20230622	165300	212699700	9230	9230	9230	9230	0
198	20230622	165200	212699700	9230	9230	9230	9230	0
199	20230622	165100	212699700	9230	9230	9230	9230	0
200	20230622	165000	212699700	9230	9230	9230	9230	0
201	20230622	164900	212699700	9230	9230	9230	9230	0
202	20230622	164800	212699700	9230	9230	9230	9230	0
203	20230622	164700	212699700	9230	9230	9230	9230	0
204	20230622	164600	212699700	9230	9230	9230	9230	0
205	20230622	164500	212699700	9230	9230	9230	9230	0
206	20230622	164400	212699700	9230	9230	9230	9230	0
207	20230622	164300	212699700	9230	9230	9230	9230	0
208	20230622	164200	212699700	9230	9230	9230	9230	0
209	20230622	164100	212699700	9230	9230	9230	9230	0
210	20230622	164000	212699700	9230	9230	9230	9230	0
211	20230622	163900	212699700	9230	9230	9230	9230	0
212	20230622	163800	212699700	9230	9230	9230	9230	208
213	20230622	163700	212699700	9230	9230	9230	9230	0
214	20230622	163600	212699700	9230	9230	9230	9230	0
215	20230622	163500	212699700	9230	9230	9230	9230	0
216	20230622	163400	212699700	9230	9230	9230	9230	0
217	20230622	163300	212699700	9230	9230	9230	9230	0
218	20230622	163200	212699700	9230	9230	9230	9230	0
219	20230622	163100	212699700	9230	9230	9230	9230	0
220	20230622	163000	212699700	9230	9230	9230	9230	0
221	20230622	162900	212699700	9230	9230	9230	9230	0
222	20230622	162800	212699700	9230	9230	9230	9230	0
223	20230622	162700	212699700	9230	9230	9230	9230	0
224	20230622	162600	212699700	9230	9230	9230	9230	0
225	20230622	162500	212699700	9230	9230	9230	9230	0
226	20230622	162400	212699700	9230	9230	9230	9230	0
227	20230622	162300	212699700	9230	9230	9230	9230	0
228	20230622	162200	212699700	9230	9230	9230	9230	0
229	20230622	162100	212699700	9230	9230	9230	9230	0
230	20230622	162000	212699700	9230	9230	9230	9230	0
231	20230622	161900	212699700	9230	9230	9230	9230	0
232	20230622	161800	212699700	9230	9230	9230	9230	0
233	20230622	161700	212699700	9230	9230	9230	9230	0
234	20230622	161600	212699700	9230	9230	9230	9230	0
235	20230622	161500	212699700	9230	9230	9230	9230	0
236	20230622	161400	212699700	9230	9230	9230	9230	0
237	20230622	161300	212699700	9230	9230	9230	9230	0
238	20230622	161200	212699700	9230	9230	9230	9230	0
239	20230622	161100	212699700	9230	9230	9230	9230	0
240	20230622	161000	212699700	9230	9230	9230	9230	0
241	20230622	160900	212699700	9230	9230	9230	9230	0
242	20230622	160800	212699700	9230	9230	9230	9230	208
243	20230622	160700	212699700	9230	9230	9230	9230	0
244	20230622	160600	212699700	9230	9230	9230	9230	0
245	20230622	160500	212699700	9230	9230	9230	9230	0
246	20230622	160400	212699700	9230	9230	9230	9230	0
247	20230622	160300	212699700	9230	9230	9230	9230	0
248	20230622	160200	212699700	9230	9230	9230	9230	0
249	20230622	160100	212699700	9230	9230	9230	9230	0
250	20230622	160000	212699700	9230	9230	9230	9230	0
251	20230622	155900	212699700	9230	9230	9230	9230	0
252	20230622	155800	212699700	9230	9230	9230	9230	0
253	20230622	155700	212699700	9230	9230	9230	9230	0
254	20230622	155600	212699700	9230	9230	9230	9230	0
255	20230622	155500	212699700	9230	9230	9230	9230	0
256	20230622	155400	212699700	9230	9230	9230	9230	0
257	20230622	155300	212699700	9230	9230	9230	9230	0
258	20230622	155200	212699700	9230	9230	9230	9230	0
259	20230622	155100	212699700	9230	9230	9230	9230	0
260	20230622	155000	212699700	9230	9230	9230	9230	0
261	20230622	154900	212699700	9230	9230	9230	9230	0
262	20230622	154800	212699700	9230	9230	9230	9230	0
263	20230622	154700	212699700	9230	9230	9230	9230	0
264	20230622	154600	212699700	9230	9230	9230	9230	0
265	20230622	154500	212699700	9230	9230	9230	9230	0
266	20230622	154400	212699700	9230	9230	9230	9230	0
267	20230622	154300	212699700	9230	9230	9230	9230	0
268	20230622	154200	212699700	9230	9230	9230	9230	0
269	20230622	154100	212699700	9230	9230	9230	9230	0
270	20230622	154000	212699700	9230	9230	9230	9230	0
271	20230622	153900	212699700	9230	9230	9230	9230	0
272	20230622	153800	212699700	9230	9230	9230	9230	208
273	20230622	153700	212699700	9230	9230	9230	9230	0
274	20230622	153600	212699700	9230	9230	9230	9230	0
275	20230622	153500	212699700	9230	9230	9230	9230	0
276	20230622	153400	212699700	9230	9230	9230	9230	0
277	20230622	153300	212699700	9230	9230	9230	9230	0
278	20230622	153200	212699700	9230	9230	9230	9230	0
279	20230622	153100	212699700	9230	9230	9230	9230	0
280	20230622	153000	212699700	9230	9230	9230	9230	208
281	20230622	152900	210779860	9230	9230	9230	9230	0
282	20230622	152800	210779860	9230	9230	9230	9230	0
283	20230622	152700	210779860	9230	9230	9230	9230	0
284	20230622	152600	210779860	9230	9230	9230	9230	0
285	20230622	152500	210779860	9230	9230	9230	9230	0
286	20230622	152400	210779860	9230	9230	9230	9230	0
287	20230622	152300	210779860	9230	9230	9230	9230	0
288	20230622	152200	210779860	9230	9230	9230	9230	0
289	20230622	152100	210779860	9230	9230	9230	9230	0
290	20230622	152000	210779860	9230	9230	9230	9230	0
291	20230622	151900	210779860	9230	9220	9230	9220	210
292	20230622	151800	208842360	9210	9210	9210	9210	0
293	20230622	151700	208842360	9210	9210	9210	9210	0
294	20230622	151600	208842360	9210	9210	9210	9210	0
295	20230622	151500	208842360	9210	9210	9210	9210	0
296	20230622	151400	208842360	9210	9210	9210	9210	0
297	20230622	151300	208842360	9210	9210	9210	9210	0
298	20230622	151200	208842360	9210	9210	9210	9210	0
299	20230622	151100	208842360	9210	9210	9210	9210	0
300	20230622	151000	208842360	9210	9220	9220	9210	1000
301	20230622	150900	199628160	9230	9230	9230	9230	0
302	20230622	150800	199628160	9230	9230	9230	9230	2
303	20230622	150700	199609700	9250	9250	9250	9250	5
304	20230622	150600	199563450	9250	9250	9250	9250	0
305	20230622	150500	199563450	9250	9250	9250	9250	0
306	20230622	150400	199563450	9250	9250	9250	9250	0
307	20230622	150300	199563450	9250	9250	9250	9250	0
308	20230622	150200	199563450	9250	9250	9250	9250	900
309	20230622	150100	191238450	9250	9250	9250	9250	0
310	20230622	150000	191238450	9250	9250	9250	9250	1
311	20230622	145900	191229200	9220	9220	9220	9220	0
312	20230622	145800	191229200	9220	9220	9220	9220	57
313	20230622	145700	190703660	9220	9220	9220	9220	0
314	20230622	145600	190703660	9220	9220	9220	9220	0
315	20230622	145500	190703660	9220	9220	9220	9220	0
316	20230622	145400	190703660	9220	9220	9220	9220	0
317	20230622	145300	190703660	9220	9220	9220	9220	85
318	20230622	145200	189919960	9220	9220	9220	9220	0
319	20230622	145100	189919960	9220	9230	9230	9220	30
320	20230622	145000	189643330	9260	9240	9260	9240	2
321	20230622	144900	189624830	9220	9220	9220	9220	2
322	20230622	144800	189606390	9270	9270	9270	9270	0
323	20230622	144700	189606390	9270	9270	9270	9270	0
324	20230622	144600	189606390	9270	9270	9270	9270	0
325	20230622	144500	189606390	9270	9270	9270	9270	0
326	20230622	144400	189606390	9270	9270	9270	9270	0
327	20230622	144300	189606390	9270	9270	9270	9270	30
328	20230622	144200	189328290	9270	9270	9270	9270	0
329	20230622	144100	189328290	9270	9270	9270	9270	18
330	20230622	144000	189161430	9270	9270	9270	9270	0
331	20230622	143900	189161430	9270	9270	9270	9270	0
332	20230622	143800	189161430	9270	9270	9270	9270	0
333	20230622	143700	189161430	9270	9270	9270	9270	0
334	20230622	143600	189161430	9270	9270	9270	9270	0
335	20230622	143500	189161430	9270	9270	9270	9270	1
336	20230622	143400	189152160	9270	9220	9270	9220	3
337	20230622	143300	189124450	9210	9210	9210	9210	0
338	20230622	143200	189124450	9210	9210	9210	9210	0
339	20230622	143100	189124450	9210	9210	9210	9210	50
340	20230622	143000	188663950	9210	9210	9210	9210	1
341	20230622	142900	188654740	9280	9230	9280	9210	3000
342	20230622	142800	160890660	9240	9240	9240	9240	0
343	20230622	142700	160890660	9240	9240	9240	9240	1
344	20230622	142600	160881420	9230	9230	9230	9230	0
345	20230622	142500	160881420	9230	9230	9230	9230	3
346	20230622	142400	160853730	9220	9230	9230	9220	75
347	20230622	142300	160161500	9230	9230	9230	9230	0
348	20230622	142200	160161500	9230	9230	9230	9230	0
349	20230622	142100	160161500	9230	9230	9230	9230	0
350	20230622	142000	160161500	9230	9230	9230	9230	0
351	20230622	141900	160161500	9230	9230	9230	9230	0
352	20230622	141800	160161500	9230	9230	9230	9230	0
353	20230622	141700	160161500	9230	9230	9230	9230	0
354	20230622	141600	160161500	9230	9230	9230	9230	0
355	20230622	141500	160161500	9230	9230	9230	9230	0
356	20230622	141400	160161500	9230	9230	9230	9230	13
357	20230622	141300	160041510	9230	9230	9230	9230	0
358	20230622	141200	160041510	9230	9250	9250	9230	61
359	20230622	141100	159477320	9250	9250	9250	9250	0
360	20230622	141000	159477320	9250	9250	9250	9250	0
361	20230622	140900	159477320	9250	9250	9250	9250	1
362	20230622	140800	159468070	9230	9230	9230	9230	0
363	20230622	140700	159468070	9230	9230	9230	9230	0
364	20230622	140600	159468070	9230	9230	9230	9230	3
365	20230622	140500	159440380	9220	9220	9220	9220	0
366	20230622	140400	159440380	9220	9220	9220	9220	0
367	20230622	140300	159440380	9220	9220	9220	9220	0
368	20230622	140200	159440380	9220	9220	9220	9220	0
369	20230622	140100	159440380	9220	9220	9220	9220	0
370	20230622	140000	159440380	9220	9220	9220	9220	0
371	20230622	135900	159440380	9220	9220	9220	9220	0
372	20230622	135800	159440380	9220	9220	9220	9220	0
373	20230622	135700	159440380	9220	9220	9220	9220	0
374	20230622	135600	159440380	9220	9220	9220	9220	0
375	20230622	135500	159440380	9220	9220	9220	9220	0
376	20230622	135400	159440380	9220	9220	9220	9220	0
377	20230622	135300	159440380	9220	9220	9220	9220	0
378	20230622	135200	159440380	9220	9220	9220	9220	0
379	20230622	135100	159440380	9220	9220	9220	9220	10
380	20230622	135000	159348180	9240	9240	9240	9240	0
381	20230622	134900	159348180	9240	9240	9240	9240	0
382	20230622	134800	159348180	9240	9240	9240	9240	100
383	20230622	134700	158424180	9240	9240	9240	9240	0
384	20230622	134600	158424180	9240	9240	9240	9240	0
385	20230622	134500	158424180	9240	9240	9240	9240	0
386	20230622	134400	158424180	9240	9240	9240	9240	0
387	20230622	134300	158424180	9240	9240	9240	9240	0
388	20230622	134200	158424180	9240	9240	9240	9240	0
389	20230622	134100	158424180	9240	9240	9240	9240	62
390	20230622	134000	157851300	9250	9250	9250	9250	0
391	20230622	133900	157851300	9250	9250	9250	9250	0
392	20230622	133800	157851300	9250	9240	9250	9240	5
393	20230622	133700	157805090	9240	9240	9240	9240	6
394	20230622	133600	157749650	9240	9240	9240	9240	28
395	20230622	133500	157490930	9240	9240	9240	9240	0
396	20230622	133400	157490930	9240	9240	9240	9240	0
397	20230622	133300	157490930	9240	9240	9240	9240	3
398	20230622	133200	157463210	9240	9240	9240	9240	5
399	20230622	133100	157417010	9210	9210	9210	9210	0
400	20230622	133000	157417010	9210	9210	9210	9210	0
401	20230622	132900	157417010	9210	9210	9210	9210	0
402	20230622	132800	157417010	9210	9210	9210	9210	0
403	20230622	132700	157417010	9210	9210	9210	9210	552
404	20230622	132600	152333090	9210	9210	9210	9210	0
405	20230622	132500	152333090	9210	9210	9210	9210	0
406	20230622	132400	152333090	9210	9210	9210	9210	0
407	20230622	132300	152333090	9210	9210	9210	9210	0
408	20230622	132200	152333090	9210	9230	9230	9210	1000
409	20230622	132100	143123070	9230	9230	9230	9230	0
410	20230622	132000	143123070	9230	9230	9230	9230	0
411	20230622	131900	143123070	9230	9230	9230	9230	0
412	20230622	131800	143123070	9230	9230	9230	9230	0
413	20230622	131700	143123070	9230	9230	9230	9230	0
414	20230622	131600	143123070	9230	9230	9230	9230	0
415	20230622	131500	143123070	9230	9230	9230	9230	0
416	20230622	131400	143123070	9230	9230	9230	9230	17
417	20230622	131300	142966160	9230	9230	9230	9230	0
418	20230622	131200	142966160	9230	9230	9230	9230	1
419	20230622	131100	142956930	9220	9220	9220	9220	0
420	20230622	131000	142956930	9220	9230	9230	9220	43
421	20230622	130900	142560140	9250	9250	9250	9250	0
422	20230622	130800	142560140	9250	9250	9250	9250	0
423	20230622	130700	142560140	9250	9250	9250	9250	0
424	20230622	130600	142560140	9250	9250	9250	9250	0
425	20230622	130500	142560140	9250	9250	9250	9250	0
426	20230622	130400	142560140	9250	9250	9250	9250	0
427	20230622	130300	142560140	9250	9250	9250	9250	1
428	20230622	130200	142550890	9210	9210	9210	9210	0
429	20230622	130100	142550890	9210	9210	9210	9210	0
430	20230622	130000	142550890	9210	9220	9220	9210	1168
431	20230622	125900	131792750	9250	9250	9250	9250	0
432	20230622	125800	131792750	9250	9250	9250	9250	1
433	20230622	125700	131783500	9220	9220	9220	9220	15
434	20230622	125600	131645200	9250	9250	9250	9250	0
435	20230622	125500	131645200	9250	9250	9250	9250	1
436	20230622	125400	131635950	9220	9220	9220	9220	0
437	20230622	125300	131635950	9220	9220	9220	9220	0
438	20230622	125200	131635950	9220	9220	9220	9220	0
439	20230622	125100	131635950	9220	9220	9220	9220	0
440	20230622	125000	131635950	9220	9220	9220	9220	15
441	20230622	124900	131497650	9220	9230	9230	9220	205
442	20230622	124800	129607440	9220	9220	9220	9220	0
443	20230622	124700	129607440	9220	9220	9220	9220	11
444	20230622	124600	129506020	9220	9220	9220	9220	0
445	20230622	124500	129506020	9220	9220	9220	9220	0
446	20230622	124400	129506020	9220	9220	9220	9220	0
447	20230622	124300	129506020	9220	9220	9220	9220	0
448	20230622	124200	129506020	9220	9220	9220	9220	0
449	20230622	124100	129506020	9220	9220	9220	9220	0
450	20230622	124000	129506020	9220	9220	9220	9220	0
451	20230622	123900	129506020	9220	9220	9220	9220	0
452	20230622	123800	129506020	9220	9220	9220	9220	13
453	20230622	123700	129386160	9220	9220	9220	9220	21
454	20230622	123600	129192540	9260	9260	9260	9260	0
455	20230622	123500	129192540	9260	9260	9260	9260	0
456	20230622	123400	129192540	9260	9260	9260	9260	0
457	20230622	123300	129192540	9260	9260	9260	9260	0
458	20230622	123200	129192540	9260	9260	9260	9250	18
459	20230622	123100	129026010	9270	9260	9270	9260	3
460	20230622	123000	128998220	9270	9260	9270	9220	72
461	20230622	122900	128333920	9220	9220	9220	9220	0
462	20230622	122800	128333920	9220	9220	9220	9220	250
463	20230622	122700	126028920	9220	9220	9220	9220	0
464	20230622	122600	126028920	9220	9220	9220	9220	0
465	20230622	122500	126028920	9220	9220	9220	9220	0
466	20230622	122400	126028920	9220	9220	9220	9220	0
467	20230622	122300	126028920	9220	9220	9220	9220	0
468	20230622	122200	126028920	9220	9220	9220	9220	0
469	20230622	122100	126028920	9220	9220	9220	9220	0
470	20230622	122000	126028920	9220	9220	9220	9220	0
471	20230622	121900	126028920	9220	9220	9220	9220	0
472	20230622	121800	126028920	9220	9220	9220	9220	145
473	20230622	121700	124692020	9270	9270	9270	9270	3
474	20230622	121600	124664210	9280	9280	9280	9280	0
475	20230622	121500	124664210	9280	9280	9280	9280	0
476	20230622	121400	124664210	9280	9280	9280	9280	0
477	20230622	121300	124664210	9280	9280	9280	9280	0
478	20230622	121200	124664210	9280	9280	9280	9280	0
479	20230622	121100	124664210	9280	9280	9280	9280	0
480	20230622	121000	124664210	9280	9280	9280	9280	0
481	20230622	120900	124664210	9280	9280	9280	9280	0
482	20230622	120800	124664210	9280	9230	9280	9230	3
483	20230622	120700	124636440	9230	9230	9230	9230	0
484	20230622	120600	124636440	9230	9230	9230	9230	0
485	20230622	120500	124636440	9230	9230	9230	9230	0
486	20230622	120400	124636440	9230	9230	9230	9230	0
487	20230622	120300	124636440	9230	9230	9230	9230	0
488	20230622	120200	124636440	9230	9230	9230	9230	111
489	20230622	120100	123611910	9220	9220	9220	9220	0
490	20230622	120000	123611910	9220	9220	9220	9220	0
491	20230622	115900	123611910	9220	9220	9220	9220	0
492	20230622	115800	123611910	9220	9220	9220	9220	0
493	20230622	115700	123611910	9220	9230	9230	9220	55
494	20230622	115600	123104270	9260	9260	9260	9260	0
495	20230622	115500	123104270	9260	9260	9260	9260	1
496	20230622	115400	123095010	9210	9210	9210	9210	0
497	20230622	115300	123095010	9210	9210	9210	9210	0
498	20230622	115200	123095010	9210	9210	9210	9210	0
499	20230622	115100	123095010	9210	9210	9210	9210	0
500	20230622	115000	123095010	9210	9210	9210	9210	0
501	20230622	114900	123095010	9210	9210	9210	9210	0
502	20230622	114800	123095010	9210	9210	9210	9210	0
503	20230622	114700	123095010	9210	9210	9210	9210	0
504	20230622	114600	123095010	9210	9230	9230	9210	2000
505	20230622	114500	104669210	9230	9230	9230	9230	0
506	20230622	114400	104669210	9230	9230	9230	9230	0
507	20230622	114300	104669210	9230	9230	9230	9230	0
508	20230622	114200	104669210	9230	9230	9230	9230	11
509	20230622	114100	104567680	9250	9250	9250	9250	0
510	20230622	114000	104567680	9250	9250	9250	9250	0
511	20230622	113900	104567680	9250	9250	9250	9250	0
512	20230622	113800	104567680	9250	9250	9250	9250	10
513	20230622	113700	104475180	9270	9270	9270	9270	0
514	20230622	113600	104475180	9270	9270	9270	9270	0
515	20230622	113500	104475180	9270	9270	9280	9270	13
516	20230622	113400	104354650	9280	9280	9280	9280	1
517	20230622	113300	104345370	9280	9280	9280	9280	0
518	20230622	113200	104345370	9280	9280	9280	9280	0
519	20230622	113100	104345370	9280	9280	9280	9280	0
520	20230622	113000	104345370	9280	9240	9280	9240	7
521	20230622	112900	104280650	9230	9230	9230	9230	8
522	20230622	112800	104206810	9240	9240	9240	9240	1
523	20230622	112700	104197570	9270	9270	9270	9270	2
524	20230622	112600	104179030	9270	9270	9270	9270	0
525	20230622	112500	104179030	9270	9270	9270	9270	1
526	20230622	112400	104169760	9280	9280	9280	9280	0
527	20230622	112300	104169760	9280	9270	9280	9270	30
528	20230622	112200	103891430	9230	9250	9250	9230	85
529	20230622	112100	103106840	9270	9270	9270	9270	2
530	20230622	112000	103088300	9280	9280	9280	9280	0
531	20230622	111900	103088300	9280	9280	9280	9280	0
532	20230622	111800	103088300	9280	9280	9280	9280	0
533	20230622	111700	103088300	9280	9250	9280	9250	230
534	20230622	111600	100958480	9240	9240	9240	9240	0
535	20230622	111500	100958480	9240	9240	9240	9240	1
536	20230622	111400	100949240	9250	9250	9250	9250	722
537	20230622	111300	94270740	9240	9240	9240	9240	0
538	20230622	111200	94270740	9240	9240	9240	9240	0
539	20230622	111100	94270740	9240	9240	9240	9240	0
540	20230622	111000	94270740	9240	9240	9240	9240	0
541	20230622	110900	94270740	9240	9240	9240	9240	0
542	20230622	110800	94270740	9240	9240	9240	9240	0
543	20230622	110700	94270740	9240	9240	9240	9240	0
544	20230622	110600	94270740	9240	9240	9240	9240	0
545	20230622	110500	94270740	9240	9240	9240	9240	0
546	20230622	110400	94270740	9240	9240	9240	9240	0
547	20230622	110300	94270740	9240	9240	9240	9240	6
548	20230622	110200	94215300	9210	9210	9210	9210	0
549	20230622	110100	94215300	9210	9210	9210	9210	0
550	20230622	110000	94215300	9210	9220	9220	9210	1400
551	20230622	105900	81318030	9220	9220	9220	9220	0
552	20230622	105800	81318030	9220	9220	9220	9220	0
553	20230622	105700	81318030	9220	9220	9220	9220	0
554	20230622	105600	81318030	9220	9230	9230	9220	50
555	20230622	105500	80856680	9230	9230	9230	9230	65
556	20230622	105400	80256730	9210	9210	9210	9210	0
557	20230622	105300	80256730	9210	9210	9210	9210	0
558	20230622	105200	80256730	9210	9210	9210	9210	0
559	20230622	105100	80256730	9210	9220	9220	9210	300
560	20230622	105000	77493270	9210	9210	9210	9210	0
561	20230622	104900	77493270	9210	9210	9210	9210	0
562	20230622	104800	77493270	9210	9220	9220	9210	1500
563	20230622	104700	63677330	9220	9230	9230	9220	335
564	20230622	104600	60588280	9230	9230	9230	9230	0
565	20230622	104500	60588280	9230	9240	9240	9230	1200
566	20230622	104400	49510040	9250	9250	9250	9250	1
567	20230622	104300	49500790	9240	9240	9240	9240	0
568	20230622	104200	49500790	9240	9240	9240	9240	0
569	20230622	104100	49500790	9240	9240	9240	9240	1
570	20230622	104000	49491550	9240	9240	9240	9240	3
571	20230622	103900	49463830	9240	9240	9240	9240	103
572	20230622	103800	48512110	9240	9240	9240	9240	1
573	20230622	103700	48502870	9240	9240	9240	9240	0
574	20230622	103600	48502870	9240	9240	9240	9240	4
575	20230622	103500	48465910	9240	9250	9250	9240	121
576	20230622	103400	47346800	9250	9250	9250	9250	0
577	20230622	103300	47346800	9250	9250	9250	9250	0
578	20230622	103200	47346800	9250	9250	9250	9250	0
579	20230622	103100	47346800	9250	9250	9250	9250	0
580	20230622	103000	47346800	9250	9250	9250	9250	0
581	20230622	102900	47346800	9250	9250	9250	9250	3
582	20230622	102800	47319050	9250	9250	9250	9250	0
583	20230622	102700	47319050	9250	9250	9250	9250	5
584	20230622	102600	47272800	9240	9240	9240	9240	0
585	20230622	102500	47272800	9240	9240	9240	9240	6
586	20230622	102400	47217360	9240	9240	9240	9240	1
587	20230622	102300	47208120	9250	9240	9250	9240	40
588	20230622	102200	46838510	9220	9220	9220	9220	0
589	20230622	102100	46838510	9220	9220	9220	9220	0
590	20230622	102000	46838510	9220	9220	9220	9220	0
591	20230622	101900	46838510	9220	9220	9220	9220	0
592	20230622	101800	46838510	9220	9220	9220	9220	0
593	20230622	101700	46838510	9220	9220	9220	9220	10
594	20230622	101600	46746310	9230	9230	9230	9230	0
595	20230622	101500	46746310	9230	9230	9230	9230	0
596	20230622	101400	46746310	9230	9230	9230	9230	0
597	20230622	101300	46746310	9230	9230	9230	9230	34
598	20230622	101200	46432490	9200	9230	9230	9200	1000
599	20230622	101100	37224350	9230	9230	9230	9230	4
600	20230622	101000	37187430	9240	9240	9240	9240	0
601	20230622	100900	37187430	9240	9240	9240	9240	10
602	20230622	100800	37095030	9240	9240	9240	9240	0
603	20230622	100700	37095030	9240	9240	9240	9240	0
604	20230622	100600	37095030	9240	9240	9240	9240	0
605	20230622	100500	37095030	9240	9240	9240	9240	0
606	20230622	100400	37095030	9240	9240	9240	9240	0
607	20230622	100300	37095030	9240	9240	9240	9240	0
608	20230622	100200	37095030	9240	9240	9240	9240	0
609	20230622	100100	37095030	9240	9240	9240	9240	152
610	20230622	100000	35690550	9210	9210	9210	9210	0
611	20230622	095900	35690550	9210	9210	9210	9210	100
612	20230622	095800	34769550	9210	9210	9210	9210	0
613	20230622	095700	34769550	9210	9210	9210	9210	0
614	20230622	095600	34769550	9210	9240	9240	9210	1502
615	20230622	095500	20927860	9240	9240	9240	9240	0
616	20230622	095400	20927860	9240	9240	9240	9240	9
617	20230622	095300	20844700	9240	9240	9240	9240	0
618	20230622	095200	20844700	9240	9240	9240	9240	100
619	20230622	095100	19920700	9240	9240	9240	9240	0
620	20230622	095000	19920700	9240	9240	9240	9240	3
621	20230622	094900	19892980	9240	9240	9240	9240	7
622	20230622	094800	19828300	9240	9250	9250	9240	97
623	20230622	094700	18931080	9240	9260	9260	9240	99
624	20230622	094600	18014420	9260	9260	9260	9260	1
625	20230622	094500	18005160	9250	9250	9250	9250	16
626	20230622	094400	17857160	9250	9250	9250	9250	1
627	20230622	094300	17847910	9250	9250	9250	9250	9
628	20230622	094200	17764660	9250	9250	9250	9250	1
629	20230622	094100	17755410	9240	9240	9240	9240	51
630	20230622	094000	17284170	9240	9240	9240	9240	43
631	20230622	093900	16886850	9240	9240	9240	9240	0
632	20230622	093800	16886850	9240	9240	9240	9240	0
633	20230622	093700	16886850	9240	9240	9240	9240	1
634	20230622	093600	16877610	9240	9240	9240	9240	1
635	20230622	093500	16868370	9240	9240	9240	9240	0
636	20230622	093400	16868370	9240	9240	9240	9240	3
637	20230622	093300	16840650	9240	9230	9240	9230	202
638	20230622	093200	14974180	9240	9240	9240	9240	0
639	20230622	093100	14974180	9240	9240	9240	9240	12
640	20230622	093000	14863300	9240	9240	9240	9240	100
641	20230622	092900	13939300	9230	9230	9230	9230	9
642	20230622	092800	13856230	9240	9240	9240	9240	3
643	20230622	092700	13828510	9260	9260	9260	9260	0
644	20230622	092600	13828510	9260	9260	9260	9260	0
645	20230622	092500	13828510	9260	9260	9260	9260	0
646	20230622	092400	13828510	9260	9260	9260	9260	0
647	20230622	092300	13828510	9260	9260	9260	9260	30
648	20230622	092200	13550710	9260	9270	9270	9260	51
649	20230622	092100	13077950	9270	9270	9270	9270	2
650	20230622	092000	13059410	9270	9270	9270	9270	1
651	20230622	091900	13050140	9260	9260	9260	9260	0
652	20230622	091800	13050140	9260	9260	9260	9260	0
653	20230622	091700	13050140	9260	9260	9260	9260	0
654	20230622	091600	13050140	9260	9240	9260	9240	26
655	20230622	091500	12809880	9240	9240	9240	9240	7
656	20230622	091400	12745200	9240	9240	9240	9240	2
657	20230622	091300	12726720	9220	9220	9220	9220	0
658	20230622	091200	12726720	9220	9220	9220	9220	0
659	20230622	091100	12726720	9220	9220	9220	9220	292
660	20230622	091000	10034480	9220	9220	9220	9220	0
661	20230622	090900	10034480	9220	9230	9230	9220	16
662	20230622	090800	9886900	9220	9220	9220	9220	0
663	20230622	090700	9886900	9220	9220	9220	9220	0
664	20230622	090600	9886900	9220	9220	9220	9220	0
665	20230622	090500	9886900	9220	9220	9230	9220	257
666	20230622	090400	7517340	9220	9220	9220	9220	271
667	20230622	090300	5018720	9220	9220	9220	9220	75
668	20230622	090200	4327220	9230	9230	9230	9230	5
669	20230622	090100	4281070	9230	9250	9250	9230	66
670	20230622	090000	3670820	9250	9270	9270	9250	396