KissMeData/025440/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	204300	75673895	2995	2995	2995	2995	875
3	20230623	204200	75673895	2995	2995	2995	2995	0
4	20230623	204100	75673895	2995	2995	2995	2995	0
5	20230623	204000	75673895	2995	2995	2995	2995	0
6	20230623	203900	75673895	2995	2995	2995	2995	0
7	20230623	203800	75673895	2995	2995	2995	2995	0
8	20230623	203700	75673895	2995	2995	2995	2995	0
9	20230623	203600	75673895	2995	2995	2995	2995	0
10	20230623	203500	75673895	2995	2995	2995	2995	0
11	20230623	203400	75673895	2995	2995	2995	2995	0
12	20230623	203300	75673895	2995	2995	2995	2995	0
13	20230623	203200	75673895	2995	2995	2995	2995	0
14	20230623	203100	75673895	2995	2995	2995	2995	0
15	20230623	203000	75673895	2995	2995	2995	2995	0
16	20230623	202900	75673895	2995	2995	2995	2995	0
17	20230623	202800	75673895	2995	2995	2995	2995	0
18	20230623	202700	75673895	2995	2995	2995	2995	0
19	20230623	202600	75673895	2995	2995	2995	2995	0
20	20230623	202500	75673895	2995	2995	2995	2995	0
21	20230623	202400	75673895	2995	2995	2995	2995	0
22	20230623	202300	75673895	2995	2995	2995	2995	0
23	20230623	202200	75673895	2995	2995	2995	2995	0
24	20230623	202100	75673895	2995	2995	2995	2995	0
25	20230623	202000	75673895	2995	2995	2995	2995	0
26	20230623	201900	75673895	2995	2995	2995	2995	0
27	20230623	201800	75673895	2995	2995	2995	2995	0
28	20230623	201700	75673895	2995	2995	2995	2995	0
29	20230623	201600	75673895	2995	2995	2995	2995	0
30	20230623	201500	75673895	2995	2995	2995	2995	0
31	20230623	201400	75673895	2995	2995	2995	2995	0
32	20230623	201300	75673895	2995	2995	2995	2995	875
33	20230623	201200	75673895	2995	2995	2995	2995	0
34	20230623	201100	75673895	2995	2995	2995	2995	0
35	20230623	201000	75673895	2995	2995	2995	2995	0
36	20230623	200900	75673895	2995	2995	2995	2995	0
37	20230623	200800	75673895	2995	2995	2995	2995	0
38	20230623	200700	75673895	2995	2995	2995	2995	0
39	20230623	200600	75673895	2995	2995	2995	2995	0
40	20230623	200500	75673895	2995	2995	2995	2995	0
41	20230623	200400	75673895	2995	2995	2995	2995	0
42	20230623	200300	75673895	2995	2995	2995	2995	0
43	20230623	200200	75673895	2995	2995	2995	2995	0
44	20230623	200100	75673895	2995	2995	2995	2995	0
45	20230623	200000	75673895	2995	2995	2995	2995	0
46	20230623	195900	75673895	2995	2995	2995	2995	0
47	20230623	195800	75673895	2995	2995	2995	2995	0
48	20230623	195700	75673895	2995	2995	2995	2995	0
49	20230623	195600	75673895	2995	2995	2995	2995	0
50	20230623	195500	75673895	2995	2995	2995	2995	0
51	20230623	195400	75673895	2995	2995	2995	2995	0
52	20230623	195300	75673895	2995	2995	2995	2995	0
53	20230623	195200	75673895	2995	2995	2995	2995	0
54	20230623	195100	75673895	2995	2995	2995	2995	0
55	20230623	195000	75673895	2995	2995	2995	2995	0
56	20230623	194900	75673895	2995	2995	2995	2995	0
57	20230623	194800	75673895	2995	2995	2995	2995	0
58	20230623	194700	75673895	2995	2995	2995	2995	0
59	20230623	194600	75673895	2995	2995	2995	2995	0
60	20230623	194500	75673895	2995	2995	2995	2995	0
61	20230623	194400	75673895	2995	2995	2995	2995	0
62	20230623	194300	75673895	2995	2995	2995	2995	875
63	20230623	194200	75673895	2995	2995	2995	2995	0
64	20230623	194100	75673895	2995	2995	2995	2995	0
65	20230623	194000	75673895	2995	2995	2995	2995	0
66	20230623	193900	75673895	2995	2995	2995	2995	0
67	20230623	193800	75673895	2995	2995	2995	2995	0
68	20230623	193700	75673895	2995	2995	2995	2995	0
69	20230623	193600	75673895	2995	2995	2995	2995	0
70	20230623	193500	75673895	2995	2995	2995	2995	0
71	20230623	193400	75673895	2995	2995	2995	2995	0
72	20230623	193300	75673895	2995	2995	2995	2995	0
73	20230623	193200	75673895	2995	2995	2995	2995	0
74	20230623	193100	75673895	2995	2995	2995	2995	0
75	20230623	193000	75673895	2995	2995	2995	2995	0
76	20230623	192900	75673895	2995	2995	2995	2995	0
77	20230623	192800	75673895	2995	2995	2995	2995	0
78	20230623	192700	75673895	2995	2995	2995	2995	0
79	20230623	192600	75673895	2995	2995	2995	2995	0
80	20230623	192500	75673895	2995	2995	2995	2995	0
81	20230623	192400	75673895	2995	2995	2995	2995	0
82	20230623	192300	75673895	2995	2995	2995	2995	0
83	20230623	192200	75673895	2995	2995	2995	2995	0
84	20230623	192100	75673895	2995	2995	2995	2995	0
85	20230623	192000	75673895	2995	2995	2995	2995	0
86	20230623	191900	75673895	2995	2995	2995	2995	0
87	20230623	191800	75673895	2995	2995	2995	2995	0
88	20230623	191700	75673895	2995	2995	2995	2995	0
89	20230623	191600	75673895	2995	2995	2995	2995	0
90	20230623	191500	75673895	2995	2995	2995	2995	0
91	20230623	191400	75673895	2995	2995	2995	2995	0
92	20230623	191300	75673895	2995	2995	2995	2995	875
93	20230623	191200	75673895	2995	2995	2995	2995	0
94	20230623	191100	75673895	2995	2995	2995	2995	0
95	20230623	191000	75673895	2995	2995	2995	2995	0
96	20230623	190900	75673895	2995	2995	2995	2995	0
97	20230623	190800	75673895	2995	2995	2995	2995	0
98	20230623	190700	75673895	2995	2995	2995	2995	0
99	20230623	190600	75673895	2995	2995	2995	2995	0
100	20230623	190500	75673895	2995	2995	2995	2995	0
101	20230623	190400	75673895	2995	2995	2995	2995	0
102	20230623	190300	75673895	2995	2995	2995	2995	0
103	20230623	190200	75673895	2995	2995	2995	2995	0
104	20230623	190100	75673895	2995	2995	2995	2995	0
105	20230623	190000	75673895	2995	2995	2995	2995	0
106	20230623	185900	75673895	2995	2995	2995	2995	0
107	20230623	185800	75673895	2995	2995	2995	2995	0
108	20230623	185700	75673895	2995	2995	2995	2995	0
109	20230623	185600	75673895	2995	2995	2995	2995	0
110	20230623	185500	75673895	2995	2995	2995	2995	0
111	20230623	185400	75673895	2995	2995	2995	2995	0
112	20230623	185300	75673895	2995	2995	2995	2995	0
113	20230623	185200	75673895	2995	2995	2995	2995	0
114	20230623	185100	75673895	2995	2995	2995	2995	0
115	20230623	185000	75673895	2995	2995	2995	2995	0
116	20230623	184900	75673895	2995	2995	2995	2995	0
117	20230623	184800	75673895	2995	2995	2995	2995	0
118	20230623	184700	75673895	2995	2995	2995	2995	0
119	20230623	184600	75673895	2995	2995	2995	2995	0
120	20230623	184500	75673895	2995	2995	2995	2995	0
121	20230623	184400	75673895	2995	2995	2995	2995	0
122	20230623	184300	75673895	2995	2995	2995	2995	875
123	20230623	184200	75673895	2995	2995	2995	2995	0
124	20230623	184100	75673895	2995	2995	2995	2995	0
125	20230623	184000	75673895	2995	2995	2995	2995	0
126	20230623	183900	75673895	2995	2995	2995	2995	0
127	20230623	183800	75673895	2995	2995	2995	2995	0
128	20230623	183700	75673895	2995	2995	2995	2995	0
129	20230623	183600	75673895	2995	2995	2995	2995	0
130	20230623	183500	75673895	2995	2995	2995	2995	0
131	20230623	183400	75673895	2995	2995	2995	2995	0
132	20230623	183300	75673895	2995	2995	2995	2995	0
133	20230623	183200	75673895	2995	2995	2995	2995	0
134	20230623	183100	75673895	2995	2995	2995	2995	0
135	20230623	183000	75673895	2995	2995	2995	2995	0
136	20230623	182900	75673895	2995	2995	2995	2995	0
137	20230623	182800	75673895	2995	2995	2995	2995	0
138	20230623	182700	75673895	2995	2995	2995	2995	0
139	20230623	182600	75673895	2995	2995	2995	2995	0
140	20230623	182500	75673895	2995	2995	2995	2995	0
141	20230623	182400	75673895	2995	2995	2995	2995	0
142	20230623	182300	75673895	2995	2995	2995	2995	0
143	20230623	182200	75673895	2995	2995	2995	2995	0
144	20230623	182100	75673895	2995	2995	2995	2995	0
145	20230623	182000	75673895	2995	2995	2995	2995	0
146	20230623	181900	75673895	2995	2995	2995	2995	0
147	20230623	181800	75673895	2995	2995	2995	2995	0
148	20230623	181700	75673895	2995	2995	2995	2995	0
149	20230623	181600	75673895	2995	2995	2995	2995	0
150	20230623	181500	75673895	2995	2995	2995	2995	0
151	20230623	181400	75673895	2995	2995	2995	2995	0
152	20230623	181300	75673895	2995	2995	2995	2995	875
153	20230623	181200	75673895	2995	2995	2995	2995	0
154	20230623	181100	75673895	2995	2995	2995	2995	0
155	20230623	181000	75673895	2995	2995	2995	2995	0
156	20230623	180900	75673895	2995	2995	2995	2995	0
157	20230623	180800	75673895	2995	2995	2995	2995	0
158	20230623	180700	75673895	2995	2995	2995	2995	0
159	20230623	180600	75673895	2995	2995	2995	2995	0
160	20230623	180500	75673895	2995	2995	2995	2995	0
161	20230623	180400	75673895	2995	2995	2995	2995	0
162	20230623	180300	75673895	2995	2995	2995	2995	0
163	20230623	180200	75673895	2995	2995	2995	2995	0
164	20230623	180100	75673895	2995	2995	2995	2995	0
165	20230623	180000	75673895	2995	2995	2995	2995	0
166	20230623	175900	75673895	2995	2995	2995	2995	0
167	20230623	175800	75673895	2995	2995	2995	2995	0
168	20230623	175700	75673895	2995	2995	2995	2995	0
169	20230623	175600	75673895	2995	2995	2995	2995	0
170	20230623	175500	75673895	2995	2995	2995	2995	0
171	20230623	175400	75673895	2995	2995	2995	2995	0
172	20230623	175300	75673895	2995	2995	2995	2995	0
173	20230623	175200	75673895	2995	2995	2995	2995	0
174	20230623	175100	75673895	2995	2995	2995	2995	0
175	20230623	175000	75673895	2995	2995	2995	2995	0
176	20230623	174900	75673895	2995	2995	2995	2995	0
177	20230623	174800	75673895	2995	2995	2995	2995	0
178	20230623	174700	75673895	2995	2995	2995	2995	0
179	20230623	174600	75673895	2995	2995	2995	2995	0
180	20230623	174500	75673895	2995	2995	2995	2995	0
181	20230623	174400	75673895	2995	2995	2995	2995	0
182	20230623	174300	75673895	2995	2995	2995	2995	875
183	20230623	174200	75673895	2995	2995	2995	2995	0
184	20230623	174100	75673895	2995	2995	2995	2995	0
185	20230623	174000	75673895	2995	2995	2995	2995	0
186	20230623	173900	75673895	2995	2995	2995	2995	0
187	20230623	173800	75673895	2995	2995	2995	2995	0
188	20230623	173700	75673895	2995	2995	2995	2995	0
189	20230623	173600	75673895	2995	2995	2995	2995	0
190	20230623	173500	75673895	2995	2995	2995	2995	0
191	20230623	173400	75673895	2995	2995	2995	2995	0
192	20230623	173300	75673895	2995	2995	2995	2995	0
193	20230623	173200	75673895	2995	2995	2995	2995	0
194	20230623	173100	75673895	2995	2995	2995	2995	0
195	20230623	173000	75673895	2995	2995	2995	2995	0
196	20230623	172900	75673895	2995	2995	2995	2995	0
197	20230623	172800	75673895	2995	2995	2995	2995	0
198	20230623	172700	75673895	2995	2995	2995	2995	0
199	20230623	172600	75673895	2995	2995	2995	2995	0
200	20230623	172500	75673895	2995	2995	2995	2995	0
201	20230623	172400	75673895	2995	2995	2995	2995	0
202	20230623	172300	75673895	2995	2995	2995	2995	0
203	20230623	172200	75673895	2995	2995	2995	2995	0
204	20230623	172100	75673895	2995	2995	2995	2995	0
205	20230623	172000	75673895	2995	2995	2995	2995	0
206	20230623	171900	75673895	2995	2995	2995	2995	0
207	20230623	171800	75673895	2995	2995	2995	2995	0
208	20230623	171700	75673895	2995	2995	2995	2995	0
209	20230623	171600	75673895	2995	2995	2995	2995	0
210	20230623	171500	75673895	2995	2995	2995	2995	0
211	20230623	171400	75673895	2995	2995	2995	2995	0
212	20230623	171300	75673895	2995	2995	2995	2995	875
213	20230623	171200	75673895	2995	2995	2995	2995	0
214	20230623	171100	75673895	2995	2995	2995	2995	0
215	20230623	171000	75673895	2995	2995	2995	2995	0
216	20230623	170900	75673895	2995	2995	2995	2995	0
217	20230623	170800	75673895	2995	2995	2995	2995	0
218	20230623	170700	75673895	2995	2995	2995	2995	0
219	20230623	170600	75673895	2995	2995	2995	2995	0
220	20230623	170500	75673895	2995	2995	2995	2995	0
221	20230623	170400	75673895	2995	2995	2995	2995	0
222	20230623	170300	75673895	2995	2995	2995	2995	0
223	20230623	170200	75673895	2995	2995	2995	2995	0
224	20230623	170100	75673895	2995	2995	2995	2995	0
225	20230623	170000	75673895	2995	2995	2995	2995	0
226	20230623	165900	75673895	2995	2995	2995	2995	0
227	20230623	165800	75673895	2995	2995	2995	2995	0
228	20230623	165700	75673895	2995	2995	2995	2995	0
229	20230623	165600	75673895	2995	2995	2995	2995	0
230	20230623	165500	75673895	2995	2995	2995	2995	0
231	20230623	165400	75673895	2995	2995	2995	2995	0
232	20230623	165300	75673895	2995	2995	2995	2995	0
233	20230623	165200	75673895	2995	2995	2995	2995	0
234	20230623	165100	75673895	2995	2995	2995	2995	0
235	20230623	165000	75673895	2995	2995	2995	2995	0
236	20230623	164900	75673895	2995	2995	2995	2995	0
237	20230623	164800	75673895	2995	2995	2995	2995	0
238	20230623	164700	75673895	2995	2995	2995	2995	0
239	20230623	164600	75673895	2995	2995	2995	2995	0
240	20230623	164500	75673895	2995	2995	2995	2995	0
241	20230623	164400	75673895	2995	2995	2995	2995	0
242	20230623	164300	75673895	2995	2995	2995	2995	875
243	20230623	164200	75673895	2995	2995	2995	2995	0
244	20230623	164100	75673895	2995	2995	2995	2995	0
245	20230623	164000	75673895	2995	2995	2995	2995	0
246	20230623	163900	75673895	2995	2995	2995	2995	0
247	20230623	163800	75673895	2995	2995	2995	2995	0
248	20230623	163700	75673895	2995	2995	2995	2995	0
249	20230623	163600	75673895	2995	2995	2995	2995	0
250	20230623	163500	75673895	2995	2995	2995	2995	0
251	20230623	163400	75673895	2995	2995	2995	2995	0
252	20230623	163300	75673895	2995	2995	2995	2995	0
253	20230623	163200	75673895	2995	2995	2995	2995	0
254	20230623	163100	75673895	2995	2995	2995	2995	0
255	20230623	163000	75673895	2995	2995	2995	2995	0
256	20230623	162900	75673895	2995	2995	2995	2995	0
257	20230623	162800	75673895	2995	2995	2995	2995	0
258	20230623	162700	75673895	2995	2995	2995	2995	0
259	20230623	162600	75673895	2995	2995	2995	2995	0
260	20230623	162500	75673895	2995	2995	2995	2995	0
261	20230623	162400	75673895	2995	2995	2995	2995	0
262	20230623	162300	75673895	2995	2995	2995	2995	0
263	20230623	162200	75673895	2995	2995	2995	2995	0
264	20230623	162100	75673895	2995	2995	2995	2995	0
265	20230623	162000	75673895	2995	2995	2995	2995	0
266	20230623	161900	75673895	2995	2995	2995	2995	0
267	20230623	161800	75673895	2995	2995	2995	2995	0
268	20230623	161700	75673895	2995	2995	2995	2995	0
269	20230623	161600	75673895	2995	2995	2995	2995	0
270	20230623	161500	75673895	2995	2995	2995	2995	0
271	20230623	161400	75673895	2995	2995	2995	2995	0
272	20230623	161300	75673895	2995	2995	2995	2995	875
273	20230623	161200	75673895	2995	2995	2995	2995	0
274	20230623	161100	75673895	2995	2995	2995	2995	0
275	20230623	161000	75673895	2995	2995	2995	2995	0
276	20230623	160900	75673895	2995	2995	2995	2995	0
277	20230623	160800	75673895	2995	2995	2995	2995	0
278	20230623	160700	75673895	2995	2995	2995	2995	0
279	20230623	160600	75673895	2995	2995	2995	2995	0
280	20230623	160500	75673895	2995	2995	2995	2995	0
281	20230623	160400	75673895	2995	2995	2995	2995	0
282	20230623	160300	75673895	2995	2995	2995	2995	0
283	20230623	160200	75673895	2995	2995	2995	2995	0
284	20230623	160100	75673895	2995	2995	2995	2995	0
285	20230623	160000	75673895	2995	2995	2995	2995	0
286	20230623	155900	75673895	2995	2995	2995	2995	0
287	20230623	155800	75673895	2995	2995	2995	2995	0
288	20230623	155700	75673895	2995	2995	2995	2995	0
289	20230623	155600	75673895	2995	2995	2995	2995	0
290	20230623	155500	75673895	2995	2995	2995	2995	0
291	20230623	155400	75673895	2995	2995	2995	2995	0
292	20230623	155300	75673895	2995	2995	2995	2995	0
293	20230623	155200	75673895	2995	2995	2995	2995	0
294	20230623	155100	75673895	2995	2995	2995	2995	0
295	20230623	155000	75673895	2995	2995	2995	2995	0
296	20230623	154900	75673895	2995	2995	2995	2995	0
297	20230623	154800	75673895	2995	2995	2995	2995	0
298	20230623	154700	75673895	2995	2995	2995	2995	0
299	20230623	154600	75673895	2995	2995	2995	2995	0
300	20230623	154500	75673895	2995	2995	2995	2995	0
301	20230623	154400	75673895	2995	2995	2995	2995	0
302	20230623	154300	75673895	2995	2995	2995	2995	875
303	20230623	154200	75673895	2995	2995	2995	2995	0
304	20230623	154100	75673895	2995	2995	2995	2995	0
305	20230623	154000	75673895	2995	2995	2995	2995	0
306	20230623	153900	75673895	2995	2995	2995	2995	0
307	20230623	153800	75673895	2995	2995	2995	2995	0
308	20230623	153700	75673895	2995	2995	2995	2995	0
309	20230623	153600	75673895	2995	2995	2995	2995	0
310	20230623	153500	75673895	2995	2995	2995	2995	0
311	20230623	153400	75673895	2995	2995	2995	2995	0
312	20230623	153300	75673895	2995	2995	2995	2995	0
313	20230623	153200	75673895	2995	2995	2995	2995	0
314	20230623	153100	75673895	2995	2995	2995	2995	0
315	20230623	153000	75673895	2995	2995	2995	2995	875
316	20230623	152900	73053270	2995	2995	2995	2995	0
317	20230623	152800	73053270	2995	2995	2995	2995	0
318	20230623	152700	73053270	2995	2995	2995	2995	0
319	20230623	152600	73053270	2995	2995	2995	2995	0
320	20230623	152500	73053270	2995	2995	2995	2995	0
321	20230623	152400	73053270	2995	2995	2995	2995	0
322	20230623	152300	73053270	2995	2995	2995	2995	0
323	20230623	152200	73053270	2995	2995	2995	2995	0
324	20230623	152100	73053270	2995	2995	2995	2995	0
325	20230623	152000	73053270	2995	2995	2995	2995	0
326	20230623	151900	73053270	2995	2995	2995	2995	5
327	20230623	151800	73038295	2995	2995	2995	2995	10
328	20230623	151700	73008345	2995	2990	2995	2990	2
329	20230623	151600	73002360	2990	2990	2990	2990	2
330	20230623	151500	72996380	2995	2995	2995	2995	0
331	20230623	151400	72996380	2995	2995	2995	2995	4
332	20230623	151300	72984400	2990	2990	2990	2990	0
333	20230623	151200	72984400	2990	2990	2990	2990	0
334	20230623	151100	72984400	2990	2990	2990	2990	0
335	20230623	151000	72984400	2990	2990	2990	2990	2000
336	20230623	150900	67004400	2990	2990	2990	2990	0
337	20230623	150800	67004400	2990	2990	2990	2990	0
338	20230623	150700	67004400	2990	2990	2990	2990	0
339	20230623	150600	67004400	2990	2990	2990	2990	0
340	20230623	150500	67004400	2990	2990	2990	2990	0
341	20230623	150400	67004400	2990	2990	2990	2990	0
342	20230623	150300	67004400	2990	2990	2990	2990	0
343	20230623	150200	67004400	2990	2990	2990	2990	0
344	20230623	150100	67004400	2990	2990	2990	2990	0
345	20230623	150000	67004400	2990	2990	2990	2990	0
346	20230623	145900	67004400	2990	2990	2990	2990	0
347	20230623	145800	67004400	2990	2990	2990	2990	5
348	20230623	145700	66989450	2995	2995	2995	2995	0
349	20230623	145600	66989450	2995	2995	2995	2995	856
350	20230623	145500	64425730	2995	2995	2995	2995	0
351	20230623	145400	64425730	2995	2995	2995	2995	0
352	20230623	145300	64425730	2995	2995	2995	2995	6
353	20230623	145200	64407760	2990	2990	2990	2990	10
354	20230623	145100	64377860	2995	2995	2995	2995	1
355	20230623	145000	64374865	2995	2995	2995	2995	0
356	20230623	144900	64374865	2995	2995	2995	2995	0
357	20230623	144800	64374865	2995	2995	2995	2995	2
358	20230623	144700	64368875	2995	2995	2995	2995	20
359	20230623	144600	64308975	2995	2995	2995	2995	1
360	20230623	144500	64305980	2995	2995	2995	2995	150
361	20230623	144400	63856730	2995	2995	2995	2995	50
362	20230623	144300	63706980	2995	2995	2995	2995	0
363	20230623	144200	63706980	2995	2995	2995	2995	0
364	20230623	144100	63706980	2995	2995	2995	2995	0
365	20230623	144000	63706980	2995	2995	2995	2995	0
366	20230623	143900	63706980	2995	2995	2995	2995	0
367	20230623	143800	63706980	2995	2995	2995	2995	0
368	20230623	143700	63706980	2995	2990	2995	2990	2
369	20230623	143600	63700995	2990	2990	2990	2990	0
370	20230623	143500	63700995	2990	2990	2990	2990	0
371	20230623	143400	63700995	2990	2990	2990	2990	0
372	20230623	143300	63700995	2990	2990	2990	2990	0
373	20230623	143200	63700995	2990	2990	2990	2990	0
374	20230623	143100	63700995	2990	2990	2990	2990	0
375	20230623	143000	63700995	2990	2990	2990	2990	0
376	20230623	142900	63700995	2990	2990	2990	2990	0
377	20230623	142800	63700995	2990	2990	2990	2990	0
378	20230623	142700	63700995	2990	2990	2990	2990	0
379	20230623	142600	63700995	2990	2990	2990	2990	0
380	20230623	142500	63700995	2990	2990	2990	2990	0
381	20230623	142400	63700995	2990	2990	2990	2990	0
382	20230623	142300	63700995	2990	2990	2990	2990	0
383	20230623	142200	63700995	2990	2990	2990	2990	311
384	20230623	142100	62771105	2990	2990	2990	2990	0
385	20230623	142000	62771105	2990	2990	2990	2990	1700
386	20230623	141900	57688105	2995	2995	2995	2995	0
387	20230623	141800	57688105	2995	2995	2995	2995	0
388	20230623	141700	57688105	2995	2995	2995	2995	0
389	20230623	141600	57688105	2995	2995	2995	2995	11
390	20230623	141500	57655160	2990	2990	2990	2990	0
391	20230623	141400	57655160	2990	2990	2990	2990	0
392	20230623	141300	57655160	2990	2990	2990	2990	10
393	20230623	141200	57625260	2995	2995	2995	2995	0
394	20230623	141100	57625260	2995	2995	2995	2995	0
395	20230623	141000	57625260	2995	2995	2995	2995	2
396	20230623	140900	57619270	2990	2990	2990	2990	100
397	20230623	140800	57320270	2995	2995	2995	2995	0
398	20230623	140700	57320270	2995	2995	2995	2995	0
399	20230623	140600	57320270	2995	2995	2995	2995	0
400	20230623	140500	57320270	2995	2995	2995	2995	1
401	20230623	140400	57317275	2990	2990	2990	2990	7
402	20230623	140300	57296345	2990	2990	2990	2990	0
403	20230623	140200	57296345	2990	2990	2990	2990	10
404	20230623	140100	57266445	2995	2995	2995	2995	0
405	20230623	140000	57266445	2995	2995	2995	2995	0
406	20230623	135900	57266445	2995	2995	2995	2995	11
407	20230623	135800	57233500	2990	2990	2990	2990	100
408	20230623	135700	56934500	2990	2990	2990	2990	29
409	20230623	135600	56847790	2995	2995	2995	2995	15
410	20230623	135500	56802865	2995	2995	2995	2995	0
411	20230623	135400	56802865	2995	2995	2995	2995	0
412	20230623	135300	56802865	2995	2995	2995	2995	8
413	20230623	135200	56778905	2990	2990	2990	2990	0
414	20230623	135100	56778905	2990	2990	2990	2990	0
415	20230623	135000	56778905	2990	2990	2990	2990	0
416	20230623	134900	56778905	2990	2990	2990	2990	0
417	20230623	134800	56778905	2990	2990	2990	2990	0
418	20230623	134700	56778905	2990	2990	2990	2990	0
419	20230623	134600	56778905	2990	2990	2990	2990	0
420	20230623	134500	56778905	2990	2990	2990	2990	10
421	20230623	134400	56749005	2995	2995	2995	2995	0
422	20230623	134300	56749005	2995	2995	2995	2995	1
423	20230623	134200	56746010	2995	2995	2995	2995	0
424	20230623	134100	56746010	2995	2995	2995	2995	0
425	20230623	134000	56746010	2995	2995	2995	2995	0
426	20230623	133900	56746010	2995	2995	2995	2995	2
427	20230623	133800	56740020	2990	2990	2990	2990	339
428	20230623	133700	55726410	2990	2990	2990	2990	0
429	20230623	133600	55726410	2990	2990	2990	2990	0
430	20230623	133500	55726410	2990	2990	2990	2990	0
431	20230623	133400	55726410	2990	2990	2990	2990	0
432	20230623	133300	55726410	2990	2990	2990	2990	0
433	20230623	133200	55726410	2990	2990	2990	2990	0
434	20230623	133100	55726410	2990	2990	2990	2990	400
435	20230623	133000	54530410	2990	2990	2990	2990	0
436	20230623	132900	54530410	2990	2990	2990	2990	0
437	20230623	132800	54530410	2990	2990	2990	2990	0
438	20230623	132700	54530410	2990	2990	2990	2990	0
439	20230623	132600	54530410	2990	2990	2990	2990	409
440	20230623	132500	53307500	2995	2995	2995	2995	2
441	20230623	132400	53301510	2995	2995	2995	2995	12
442	20230623	132300	53265570	2990	2990	2990	2990	0
443	20230623	132200	53265570	2990	2990	2990	2990	0
444	20230623	132100	53265570	2990	2990	2990	2990	0
445	20230623	132000	53265570	2990	2990	2990	2990	0
446	20230623	131900	53265570	2990	2990	2990	2990	0
447	20230623	131800	53265570	2990	2990	2990	2990	0
448	20230623	131700	53265570	2990	2990	2990	2990	10
449	20230623	131600	53235670	2995	2995	2995	2995	0
450	20230623	131500	53235670	2995	2995	2995	2995	0
451	20230623	131400	53235670	2995	2995	2995	2995	0
452	20230623	131300	53235670	2995	2995	2995	2995	12
453	20230623	131200	53199730	2990	2990	2990	2990	10
454	20230623	131100	53169830	2995	2995	2995	2995	0
455	20230623	131000	53169830	2995	2995	2995	2995	0
456	20230623	130900	53169830	2995	2995	2995	2995	6
457	20230623	130800	53151860	2985	2985	2985	2985	0
458	20230623	130700	53151860	2985	2985	2985	2985	0
459	20230623	130600	53151860	2985	2990	2990	2985	2200
460	20230623	130500	46578450	2990	2990	2990	2990	0
461	20230623	130400	46578450	2990	2990	2990	2990	0
462	20230623	130300	46578450	2990	2990	2990	2990	10
463	20230623	130200	46548550	2990	2990	2990	2990	0
464	20230623	130100	46548550	2990	2990	2990	2990	0
465	20230623	130000	46548550	2990	2990	2990	2990	0
466	20230623	125900	46548550	2990	2990	2990	2990	0
467	20230623	125800	46548550	2990	2990	2990	2990	0
468	20230623	125700	46548550	2990	2990	2990	2990	0
469	20230623	125600	46548550	2990	2990	2990	2990	0
470	20230623	125500	46548550	2990	2990	2990	2990	0
471	20230623	125400	46548550	2990	2990	2990	2990	0
472	20230623	125300	46548550	2990	2990	2990	2990	0
473	20230623	125200	46548550	2990	2990	2990	2990	0
474	20230623	125100	46548550	2990	2990	2990	2990	7
475	20230623	125000	46527620	2990	2990	2990	2990	0
476	20230623	124900	46527620	2990	2990	2990	2990	0
477	20230623	124800	46527620	2990	2990	2990	2990	0
478	20230623	124700	46527620	2990	2990	2990	2990	0
479	20230623	124600	46527620	2990	2990	2990	2990	0
480	20230623	124500	46527620	2990	2990	2990	2990	9
481	20230623	124400	46500710	2995	2995	2995	2995	1
482	20230623	124300	46497715	2995	2995	2995	2995	0
483	20230623	124200	46497715	2995	2995	2995	2995	0
484	20230623	124100	46497715	2995	2995	2995	2995	0
485	20230623	124000	46497715	2995	2995	2995	2995	0
486	20230623	123900	46497715	2995	2995	2995	2995	0
487	20230623	123800	46497715	2995	2995	2995	2995	0
488	20230623	123700	46497715	2995	2995	2995	2995	0
489	20230623	123600	46497715	2995	2995	2995	2995	20
490	20230623	123500	46437815	2995	2995	2995	2995	0
491	20230623	123400	46437815	2995	2995	2995	2995	0
492	20230623	123300	46437815	2995	2995	2995	2995	0
493	20230623	123200	46437815	2995	2995	2995	2995	0
494	20230623	123100	46437815	2995	2995	2995	2995	0
495	20230623	123000	46437815	2995	2995	2995	2995	0
496	20230623	122900	46437815	2995	2995	2995	2995	0
497	20230623	122800	46437815	2995	2995	2995	2995	12
498	20230623	122700	46401875	2990	2990	2990	2990	0
499	20230623	122600	46401875	2990	2990	2990	2990	0
500	20230623	122500	46401875	2990	2990	2990	2990	7
501	20230623	122400	46380945	2995	2995	2995	2995	0
502	20230623	122300	46380945	2995	2995	2995	2995	0
503	20230623	122200	46380945	2995	2995	2995	2995	10
504	20230623	122100	46350995	2990	2990	2990	2990	167
505	20230623	122000	45851665	2995	2995	2995	2995	0
506	20230623	121900	45851665	2995	2995	2995	2995	0
507	20230623	121800	45851665	2995	2995	2995	2995	0
508	20230623	121700	45851665	2995	2995	2995	2995	0
509	20230623	121600	45851665	2995	2995	2995	2995	5
510	20230623	121500	45836690	2995	2995	2995	2995	0
511	20230623	121400	45836690	2995	2995	2995	2995	793
512	20230623	121300	43461655	2995	2995	2995	2995	0
513	20230623	121200	43461655	2995	2995	2995	2995	0
514	20230623	121100	43461655	2995	2995	2995	2995	1
515	20230623	121000	43458660	2995	2995	2995	2995	427
516	20230623	120900	42179795	2990	2990	2990	2990	0
517	20230623	120800	42179795	2990	2990	2990	2990	4
518	20230623	120700	42167835	2990	2990	2990	2990	0
519	20230623	120600	42167835	2990	2990	2990	2990	0
520	20230623	120500	42167835	2990	2990	2990	2990	0
521	20230623	120400	42167835	2990	2990	2990	2990	0
522	20230623	120300	42167835	2990	2990	2990	2990	0
523	20230623	120200	42167835	2990	2990	2990	2990	0
524	20230623	120100	42167835	2990	2990	2990	2990	0
525	20230623	120000	42167835	2990	2990	2990	2990	0
526	20230623	115900	42167835	2990	2990	2990	2990	50
527	20230623	115800	42018335	2995	2995	2995	2995	0
528	20230623	115700	42018335	2995	2995	2995	2995	0
529	20230623	115600	42018335	2995	2995	2995	2995	0
530	20230623	115500	42018335	2995	2995	2995	2995	0
531	20230623	115400	42018335	2995	2995	2995	2995	0
532	20230623	115300	42018335	2995	2995	2995	2995	100
533	20230623	115200	41718835	2995	2995	2995	2995	0
534	20230623	115100	41718835	2995	2995	2995	2995	0
535	20230623	115000	41718835	2995	2995	2995	2995	0
536	20230623	114900	41718835	2995	2995	2995	2995	0
537	20230623	114800	41718835	2995	2995	2995	2995	0
538	20230623	114700	41718835	2995	2995	2995	2995	0
539	20230623	114600	41718835	2995	2995	2995	2995	0
540	20230623	114500	41718835	2995	2995	2995	2995	0
541	20230623	114400	41718835	2995	2995	2995	2995	5
542	20230623	114300	41703860	2995	2995	2995	2995	0
543	20230623	114200	41703860	2995	2995	2995	2995	0
544	20230623	114100	41703860	2995	2995	2995	2995	233
545	20230623	114000	41006025	2995	2995	2995	2995	26
546	20230623	113900	40928155	2995	2995	2995	2995	0
547	20230623	113800	40928155	2995	2995	2995	2995	0
548	20230623	113700	40928155	2995	2995	2995	2995	0
549	20230623	113600	40928155	2995	2995	2995	2995	10
550	20230623	113500	40898205	2990	2990	2990	2990	0
551	20230623	113400	40898205	2990	2990	2990	2990	99
552	20230623	113300	40602195	2990	2990	2990	2990	0
553	20230623	113200	40602195	2990	2990	2990	2990	0
554	20230623	113100	40602195	2990	2990	2990	2990	1262
555	20230623	113000	36828815	2990	2990	2990	2990	23
556	20230623	112900	36760045	2990	2990	2990	2990	0
557	20230623	112800	36760045	2990	2990	2990	2990	0
558	20230623	112700	36760045	2990	2990	2990	2990	0
559	20230623	112600	36760045	2990	2990	2990	2990	0
560	20230623	112500	36760045	2990	2990	2990	2990	1
561	20230623	112400	36757055	2990	2990	2990	2990	0
562	20230623	112300	36757055	2990	2990	2990	2990	0
563	20230623	112200	36757055	2990	2990	2990	2990	0
564	20230623	112100	36757055	2990	2990	2990	2990	3
565	20230623	112000	36748085	2990	2990	2990	2990	0
566	20230623	111900	36748085	2990	2990	2990	2990	1
567	20230623	111800	36745095	2985	2985	2985	2985	0
568	20230623	111700	36745095	2985	2985	2985	2985	0
569	20230623	111600	36745095	2985	2985	2985	2985	0
570	20230623	111500	36745095	2985	2985	2985	2985	0
571	20230623	111400	36745095	2985	2990	2990	2985	25
572	20230623	111300	36670415	2990	2990	2990	2990	0
573	20230623	111200	36670415	2990	2990	2990	2990	0
574	20230623	111100	36670415	2990	2990	2990	2990	199
575	20230623	111000	36075405	2990	2990	2990	2990	0
576	20230623	110900	36075405	2990	2990	2990	2990	100
577	20230623	110800	35776405	2990	2990	2990	2990	0
578	20230623	110700	35776405	2990	2990	2990	2990	0
579	20230623	110600	35776405	2990	2995	2995	2990	90
580	20230623	110500	35506860	2995	2995	2995	2995	2
581	20230623	110400	35500870	2995	2995	2995	2995	0
582	20230623	110300	35500870	2995	2995	2995	2995	0
583	20230623	110200	35500870	2995	2995	2995	2995	0
584	20230623	110100	35500870	2995	2995	2995	2995	0
585	20230623	110000	35500870	2995	2995	2995	2995	0
586	20230623	105900	35500870	2995	2995	2995	2995	0
587	20230623	105800	35500870	2995	2995	2995	2995	0
588	20230623	105700	35500870	2995	2990	2995	2990	49
589	20230623	105600	35354355	2985	2985	2995	2985	5
590	20230623	105500	35339415	2985	2985	2985	2985	258
591	20230623	105400	34569285	2985	2985	2985	2985	1058
592	20230623	105300	31411155	2985	2985	2985	2985	0
593	20230623	105200	31411155	2985	2985	2985	2985	0
594	20230623	105100	31411155	2985	2985	2985	2985	18
595	20230623	105000	31357425	2990	2990	2990	2990	144
596	20230623	104900	30926865	2995	2995	2995	2995	0
597	20230623	104800	30926865	2995	2995	2995	2995	0
598	20230623	104700	30926865	2995	2995	2995	2995	0
599	20230623	104600	30926865	2995	2995	2995	2995	0
600	20230623	104500	30926865	2995	2995	2995	2995	0
601	20230623	104400	30926865	2995	2995	2995	2995	0
602	20230623	104300	30926865	2995	2995	2995	2995	0
603	20230623	104200	30926865	2995	2995	2995	2995	0
604	20230623	104100	30926865	2995	2995	2995	2995	0
605	20230623	104000	30926865	2995	2995	2995	2995	0
606	20230623	103900	30926865	2995	2995	2995	2995	0
607	20230623	103800	30926865	2995	2995	2995	2995	0
608	20230623	103700	30926865	2995	2995	2995	2995	0
609	20230623	103600	30926865	2995	2995	2995	2995	65
610	20230623	103500	30732190	2995	2995	2995	2995	0
611	20230623	103400	30732190	2995	2995	2995	2995	1
612	20230623	103300	30729195	2990	2990	2990	2990	0
613	20230623	103200	30729195	2990	2990	2990	2990	0
614	20230623	103100	30729195	2990	2990	2990	2990	1
615	20230623	103000	30726205	2990	2990	2990	2990	0
616	20230623	102900	30726205	2990	2990	2990	2990	800
617	20230623	102800	28334205	2995	2995	2995	2995	0
618	20230623	102700	28334205	2995	2995	2995	2995	0
619	20230623	102600	28334205	2995	2995	2995	2995	0
620	20230623	102500	28334205	2995	2995	2995	2995	0
621	20230623	102400	28334205	2995	2995	2995	2995	0
622	20230623	102300	28334205	2995	2995	2995	2995	0
623	20230623	102200	28334205	2995	2995	2995	2995	1
624	20230623	102100	28331210	2995	2995	2995	2995	250
625	20230623	102000	27582460	2995	2995	2995	2995	0
626	20230623	101900	27582460	2995	2995	2995	2995	0
627	20230623	101800	27582460	2995	2990	2995	2990	182
628	20230623	101700	27037645	2995	2995	2995	2995	201
629	20230623	101600	26435650	2990	2990	2990	2990	0
630	20230623	101500	26435650	2990	2990	2990	2990	0
631	20230623	101400	26435650	2990	2990	2990	2990	48
632	20230623	101300	26292130	2985	2985	2985	2985	5
633	20230623	101200	26277205	2990	2990	2990	2990	0
634	20230623	101100	26277205	2990	2990	2990	2990	10
635	20230623	101000	26247305	2995	2995	2995	2995	0
636	20230623	100900	26247305	2995	2995	2995	2995	2
637	20230623	100800	26241315	2995	2995	2995	2995	10
638	20230623	100700	26211365	2995	2995	2995	2995	0
639	20230623	100600	26211365	2995	2995	2995	2995	0
640	20230623	100500	26211365	2995	2995	2995	2995	1
641	20230623	100400	26208370	2985	2985	2985	2985	0
642	20230623	100300	26208370	2985	2985	2985	2985	0
643	20230623	100200	26208370	2985	2985	2985	2985	2
644	20230623	100100	26202400	2995	2995	2995	2995	0
645	20230623	100000	26202400	2995	2995	2995	2995	0
646	20230623	095900	26202400	2995	2995	2995	2995	1300
647	20230623	095800	22308900	2995	2995	2995	2995	0
648	20230623	095700	22308900	2995	2995	2995	2995	0
649	20230623	095600	22308900	2995	2995	2995	2995	0
650	20230623	095500	22308900	2995	2995	2995	2995	1000
651	20230623	095400	19313900	2995	2995	2995	2995	0
652	20230623	095300	19313900	2995	2995	2995	2995	0
653	20230623	095200	19313900	2995	2995	2995	2990	5508
654	20230623	095100	2817940	2990	2990	2990	2990	50
655	20230623	095000	2668440	2990	2990	2990	2990	5
656	20230623	094900	2653490	2990	2990	2990	2990	0
657	20230623	094800	2653490	2990	2990	2990	2990	47
658	20230623	094700	2512960	2990	2990	2990	2990	0
659	20230623	094600	2512960	2990	2990	2990	2990	2
660	20230623	094500	2506980	2995	2995	2995	2995	0
661	20230623	094400	2506980	2995	2995	2995	2995	0
662	20230623	094300	2506980	2995	2995	2995	2995	0
663	20230623	094200	2506980	2995	2995	2995	2995	60
664	20230623	094100	2327280	2995	2995	2995	2995	8
665	20230623	094000	2303320	2995	2995	2995	2995	68
666	20230623	093900	2099660	2995	2995	2995	2995	0
667	20230623	093800	2099660	2995	2995	2995	2995	0
668	20230623	093700	2099660	2995	2995	2995	2995	1
669	20230623	093600	2096665	2995	2995	2995	2995	1
670	20230623	093500	2093670	2995	2990	2995	2990	105
671	20230623	093400	1779240	2990	2990	2990	2990	3
672	20230623	093300	1770270	2990	2990	2990	2990	2
673	20230623	093200	1764290	2990	2995	2995	2990	2
674	20230623	093100	1758305	2995	2990	2995	2990	6
675	20230623	093000	1740360	2990	2980	2990	2980	15
676	20230623	092900	1695520	2980	2980	2980	2980	0
677	20230623	092800	1695520	2980	2980	2980	2980	0
678	20230623	092700	1695520	2980	2980	2980	2980	0
679	20230623	092600	1695520	2980	2980	2980	2980	0
680	20230623	092500	1695520	2980	2980	2980	2980	0
681	20230623	092400	1695520	2980	2980	2980	2980	9
682	20230623	092300	1668700	2980	2980	2980	2980	0
683	20230623	092200	1668700	2980	2980	2980	2980	0
684	20230623	092100	1668700	2980	2980	2980	2980	2
685	20230623	092000	1662740	2980	2980	2980	2980	50
686	20230623	091900	1513740	2980	2980	2980	2980	0
687	20230623	091800	1513740	2980	2980	2980	2980	0
688	20230623	091700	1513740	2980	2980	2980	2980	5
689	20230623	091600	1498840	2985	2985	2985	2985	0
690	20230623	091500	1498840	2985	2985	2985	2985	0
691	20230623	091400	1498840	2985	2985	2985	2985	12
692	20230623	091300	1463020	2975	2975	2975	2975	0
693	20230623	091200	1463020	2975	2975	2975	2975	0
694	20230623	091100	1463020	2975	2975	2975	2975	0
695	20230623	091000	1463020	2975	2975	2975	2975	0
696	20230623	090900	1463020	2975	2980	2980	2975	20
697	20230623	090800	1403510	2990	2990	2990	2990	0
698	20230623	090700	1403510	2990	2995	2995	2990	102
699	20230623	090600	1098025	2995	2995	2995	2995	0
700	20230623	090500	1098025	2995	2995	2995	2995	0
701	20230623	090400	1098025	2995	2995	2995	2995	0
702	20230623	090300	1098025	2995	2990	2995	2990	8
703	20230623	090200	1074070	2985	2985	2985	2985	102
704	20230623	090100	769600	2960	2960	2960	2960	0
705	20230623	090000	769600	2960	2960	2960	2960	260