KissMeData/025870/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	204400	288368870	9390	9390	9390	9390	813
3	20230623	204300	288368870	9390	9390	9390	9390	0
4	20230623	204200	288368870	9390	9390	9390	9390	0
5	20230623	204100	288368870	9390	9390	9390	9390	0
6	20230623	204000	288368870	9390	9390	9390	9390	0
7	20230623	203900	288368870	9390	9390	9390	9390	0
8	20230623	203800	288368870	9390	9390	9390	9390	0
9	20230623	203700	288368870	9390	9390	9390	9390	0
10	20230623	203600	288368870	9390	9390	9390	9390	0
11	20230623	203500	288368870	9390	9390	9390	9390	0
12	20230623	203400	288368870	9390	9390	9390	9390	0
13	20230623	203300	288368870	9390	9390	9390	9390	0
14	20230623	203200	288368870	9390	9390	9390	9390	0
15	20230623	203100	288368870	9390	9390	9390	9390	0
16	20230623	203000	288368870	9390	9390	9390	9390	0
17	20230623	202900	288368870	9390	9390	9390	9390	0
18	20230623	202800	288368870	9390	9390	9390	9390	0
19	20230623	202700	288368870	9390	9390	9390	9390	0
20	20230623	202600	288368870	9390	9390	9390	9390	0
21	20230623	202500	288368870	9390	9390	9390	9390	0
22	20230623	202400	288368870	9390	9390	9390	9390	0
23	20230623	202300	288368870	9390	9390	9390	9390	0
24	20230623	202200	288368870	9390	9390	9390	9390	0
25	20230623	202100	288368870	9390	9390	9390	9390	0
26	20230623	202000	288368870	9390	9390	9390	9390	0
27	20230623	201900	288368870	9390	9390	9390	9390	0
28	20230623	201800	288368870	9390	9390	9390	9390	0
29	20230623	201700	288368870	9390	9390	9390	9390	0
30	20230623	201600	288368870	9390	9390	9390	9390	0
31	20230623	201500	288368870	9390	9390	9390	9390	0
32	20230623	201400	288368870	9390	9390	9390	9390	813
33	20230623	201300	288368870	9390	9390	9390	9390	0
34	20230623	201200	288368870	9390	9390	9390	9390	0
35	20230623	201100	288368870	9390	9390	9390	9390	0
36	20230623	201000	288368870	9390	9390	9390	9390	0
37	20230623	200900	288368870	9390	9390	9390	9390	0
38	20230623	200800	288368870	9390	9390	9390	9390	0
39	20230623	200700	288368870	9390	9390	9390	9390	0
40	20230623	200600	288368870	9390	9390	9390	9390	0
41	20230623	200500	288368870	9390	9390	9390	9390	0
42	20230623	200400	288368870	9390	9390	9390	9390	0
43	20230623	200300	288368870	9390	9390	9390	9390	0
44	20230623	200200	288368870	9390	9390	9390	9390	0
45	20230623	200100	288368870	9390	9390	9390	9390	0
46	20230623	200000	288368870	9390	9390	9390	9390	0
47	20230623	195900	288368870	9390	9390	9390	9390	0
48	20230623	195800	288368870	9390	9390	9390	9390	0
49	20230623	195700	288368870	9390	9390	9390	9390	0
50	20230623	195600	288368870	9390	9390	9390	9390	0
51	20230623	195500	288368870	9390	9390	9390	9390	0
52	20230623	195400	288368870	9390	9390	9390	9390	0
53	20230623	195300	288368870	9390	9390	9390	9390	0
54	20230623	195200	288368870	9390	9390	9390	9390	0
55	20230623	195100	288368870	9390	9390	9390	9390	0
56	20230623	195000	288368870	9390	9390	9390	9390	0
57	20230623	194900	288368870	9390	9390	9390	9390	0
58	20230623	194800	288368870	9390	9390	9390	9390	0
59	20230623	194700	288368870	9390	9390	9390	9390	0
60	20230623	194600	288368870	9390	9390	9390	9390	0
61	20230623	194500	288368870	9390	9390	9390	9390	0
62	20230623	194400	288368870	9390	9390	9390	9390	813
63	20230623	194300	288368870	9390	9390	9390	9390	0
64	20230623	194200	288368870	9390	9390	9390	9390	0
65	20230623	194100	288368870	9390	9390	9390	9390	0
66	20230623	194000	288368870	9390	9390	9390	9390	0
67	20230623	193900	288368870	9390	9390	9390	9390	0
68	20230623	193800	288368870	9390	9390	9390	9390	0
69	20230623	193700	288368870	9390	9390	9390	9390	0
70	20230623	193600	288368870	9390	9390	9390	9390	0
71	20230623	193500	288368870	9390	9390	9390	9390	0
72	20230623	193400	288368870	9390	9390	9390	9390	0
73	20230623	193300	288368870	9390	9390	9390	9390	0
74	20230623	193200	288368870	9390	9390	9390	9390	0
75	20230623	193100	288368870	9390	9390	9390	9390	0
76	20230623	193000	288368870	9390	9390	9390	9390	0
77	20230623	192900	288368870	9390	9390	9390	9390	0
78	20230623	192800	288368870	9390	9390	9390	9390	0
79	20230623	192700	288368870	9390	9390	9390	9390	0
80	20230623	192600	288368870	9390	9390	9390	9390	0
81	20230623	192500	288368870	9390	9390	9390	9390	0
82	20230623	192400	288368870	9390	9390	9390	9390	0
83	20230623	192300	288368870	9390	9390	9390	9390	0
84	20230623	192200	288368870	9390	9390	9390	9390	0
85	20230623	192100	288368870	9390	9390	9390	9390	0
86	20230623	192000	288368870	9390	9390	9390	9390	0
87	20230623	191900	288368870	9390	9390	9390	9390	0
88	20230623	191800	288368870	9390	9390	9390	9390	0
89	20230623	191700	288368870	9390	9390	9390	9390	0
90	20230623	191600	288368870	9390	9390	9390	9390	0
91	20230623	191500	288368870	9390	9390	9390	9390	0
92	20230623	191400	288368870	9390	9390	9390	9390	813
93	20230623	191300	288368870	9390	9390	9390	9390	0
94	20230623	191200	288368870	9390	9390	9390	9390	0
95	20230623	191100	288368870	9390	9390	9390	9390	0
96	20230623	191000	288368870	9390	9390	9390	9390	0
97	20230623	190900	288368870	9390	9390	9390	9390	0
98	20230623	190800	288368870	9390	9390	9390	9390	0
99	20230623	190700	288368870	9390	9390	9390	9390	0
100	20230623	190600	288368870	9390	9390	9390	9390	0
101	20230623	190500	288368870	9390	9390	9390	9390	0
102	20230623	190400	288368870	9390	9390	9390	9390	0
103	20230623	190300	288368870	9390	9390	9390	9390	0
104	20230623	190200	288368870	9390	9390	9390	9390	0
105	20230623	190100	288368870	9390	9390	9390	9390	0
106	20230623	190000	288368870	9390	9390	9390	9390	0
107	20230623	185900	288368870	9390	9390	9390	9390	0
108	20230623	185800	288368870	9390	9390	9390	9390	0
109	20230623	185700	288368870	9390	9390	9390	9390	0
110	20230623	185600	288368870	9390	9390	9390	9390	0
111	20230623	185500	288368870	9390	9390	9390	9390	0
112	20230623	185400	288368870	9390	9390	9390	9390	0
113	20230623	185300	288368870	9390	9390	9390	9390	0
114	20230623	185200	288368870	9390	9390	9390	9390	0
115	20230623	185100	288368870	9390	9390	9390	9390	0
116	20230623	185000	288368870	9390	9390	9390	9390	0
117	20230623	184900	288368870	9390	9390	9390	9390	0
118	20230623	184800	288368870	9390	9390	9390	9390	0
119	20230623	184700	288368870	9390	9390	9390	9390	0
120	20230623	184600	288368870	9390	9390	9390	9390	0
121	20230623	184500	288368870	9390	9390	9390	9390	0
122	20230623	184400	288368870	9390	9390	9390	9390	813
123	20230623	184300	288368870	9390	9390	9390	9390	0
124	20230623	184200	288368870	9390	9390	9390	9390	0
125	20230623	184100	288368870	9390	9390	9390	9390	0
126	20230623	184000	288368870	9390	9390	9390	9390	0
127	20230623	183900	288368870	9390	9390	9390	9390	0
128	20230623	183800	288368870	9390	9390	9390	9390	0
129	20230623	183700	288368870	9390	9390	9390	9390	0
130	20230623	183600	288368870	9390	9390	9390	9390	0
131	20230623	183500	288368870	9390	9390	9390	9390	0
132	20230623	183400	288368870	9390	9390	9390	9390	0
133	20230623	183300	288368870	9390	9390	9390	9390	0
134	20230623	183200	288368870	9390	9390	9390	9390	0
135	20230623	183100	288368870	9390	9390	9390	9390	0
136	20230623	183000	288368870	9390	9390	9390	9390	0
137	20230623	182900	288368870	9390	9390	9390	9390	0
138	20230623	182800	288368870	9390	9390	9390	9390	0
139	20230623	182700	288368870	9390	9390	9390	9390	0
140	20230623	182600	288368870	9390	9390	9390	9390	0
141	20230623	182500	288368870	9390	9390	9390	9390	0
142	20230623	182400	288368870	9390	9390	9390	9390	0
143	20230623	182300	288368870	9390	9390	9390	9390	0
144	20230623	182200	288368870	9390	9390	9390	9390	0
145	20230623	182100	288368870	9390	9390	9390	9390	0
146	20230623	182000	288368870	9390	9390	9390	9390	0
147	20230623	181900	288368870	9390	9390	9390	9390	0
148	20230623	181800	288368870	9390	9390	9390	9390	0
149	20230623	181700	288368870	9390	9390	9390	9390	0
150	20230623	181600	288368870	9390	9390	9390	9390	0
151	20230623	181500	288368870	9390	9390	9390	9390	0
152	20230623	181400	288368870	9390	9390	9390	9390	813
153	20230623	181300	288368870	9390	9390	9390	9390	0
154	20230623	181200	288368870	9390	9390	9390	9390	0
155	20230623	181100	288368870	9390	9390	9390	9390	0
156	20230623	181000	288368870	9390	9390	9390	9390	0
157	20230623	180900	288368870	9390	9390	9390	9390	0
158	20230623	180800	288368870	9390	9390	9390	9390	0
159	20230623	180700	288368870	9390	9390	9390	9390	0
160	20230623	180600	288368870	9390	9390	9390	9390	0
161	20230623	180500	288368870	9390	9390	9390	9390	0
162	20230623	180400	288368870	9390	9390	9390	9390	0
163	20230623	180300	288368870	9390	9390	9390	9390	0
164	20230623	180200	288368870	9390	9390	9390	9390	0
165	20230623	180100	288368870	9390	9390	9390	9390	0
166	20230623	180000	288368870	9390	9390	9390	9390	0
167	20230623	175900	288368870	9390	9390	9390	9390	0
168	20230623	175800	288368870	9390	9390	9390	9390	0
169	20230623	175700	288368870	9390	9390	9390	9390	0
170	20230623	175600	288368870	9390	9390	9390	9390	0
171	20230623	175500	288368870	9390	9390	9390	9390	0
172	20230623	175400	288368870	9390	9390	9390	9390	0
173	20230623	175300	288368870	9390	9390	9390	9390	0
174	20230623	175200	288368870	9390	9390	9390	9390	0
175	20230623	175100	288368870	9390	9390	9390	9390	0
176	20230623	175000	288368870	9390	9390	9390	9390	0
177	20230623	174900	288368870	9390	9390	9390	9390	0
178	20230623	174800	288368870	9390	9390	9390	9390	0
179	20230623	174700	288368870	9390	9390	9390	9390	0
180	20230623	174600	288368870	9390	9390	9390	9390	0
181	20230623	174500	288368870	9390	9390	9390	9390	0
182	20230623	174400	288368870	9390	9390	9390	9390	813
183	20230623	174300	288368870	9390	9390	9390	9390	0
184	20230623	174200	288368870	9390	9390	9390	9390	0
185	20230623	174100	288368870	9390	9390	9390	9390	0
186	20230623	174000	288368870	9390	9390	9390	9390	0
187	20230623	173900	288368870	9390	9390	9390	9390	0
188	20230623	173800	288368870	9390	9390	9390	9390	0
189	20230623	173700	288368870	9390	9390	9390	9390	0
190	20230623	173600	288368870	9390	9390	9390	9390	0
191	20230623	173500	288368870	9390	9390	9390	9390	0
192	20230623	173400	288368870	9390	9390	9390	9390	0
193	20230623	173300	288368870	9390	9390	9390	9390	0
194	20230623	173200	288368870	9390	9390	9390	9390	0
195	20230623	173100	288368870	9390	9390	9390	9390	0
196	20230623	173000	288368870	9390	9390	9390	9390	0
197	20230623	172900	288368870	9390	9390	9390	9390	0
198	20230623	172800	288368870	9390	9390	9390	9390	0
199	20230623	172700	288368870	9390	9390	9390	9390	0
200	20230623	172600	288368870	9390	9390	9390	9390	0
201	20230623	172500	288368870	9390	9390	9390	9390	0
202	20230623	172400	288368870	9390	9390	9390	9390	0
203	20230623	172300	288368870	9390	9390	9390	9390	0
204	20230623	172200	288368870	9390	9390	9390	9390	0
205	20230623	172100	288368870	9390	9390	9390	9390	0
206	20230623	172000	288368870	9390	9390	9390	9390	0
207	20230623	171900	288368870	9390	9390	9390	9390	0
208	20230623	171800	288368870	9390	9390	9390	9390	0
209	20230623	171700	288368870	9390	9390	9390	9390	0
210	20230623	171600	288368870	9390	9390	9390	9390	0
211	20230623	171500	288368870	9390	9390	9390	9390	0
212	20230623	171400	288368870	9390	9390	9390	9390	813
213	20230623	171300	288368870	9390	9390	9390	9390	0
214	20230623	171200	288368870	9390	9390	9390	9390	0
215	20230623	171100	288368870	9390	9390	9390	9390	0
216	20230623	171000	288368870	9390	9390	9390	9390	0
217	20230623	170900	288368870	9390	9390	9390	9390	0
218	20230623	170800	288368870	9390	9390	9390	9390	0
219	20230623	170700	288368870	9390	9390	9390	9390	0
220	20230623	170600	288368870	9390	9390	9390	9390	0
221	20230623	170500	288368870	9390	9390	9390	9390	0
222	20230623	170400	288368870	9390	9390	9390	9390	0
223	20230623	170300	288368870	9390	9390	9390	9390	0
224	20230623	170200	288368870	9390	9390	9390	9390	0
225	20230623	170100	288368870	9390	9390	9390	9390	0
226	20230623	170000	288368870	9390	9390	9390	9390	0
227	20230623	165900	288368870	9390	9390	9390	9390	0
228	20230623	165800	288368870	9390	9390	9390	9390	0
229	20230623	165700	288368870	9390	9390	9390	9390	0
230	20230623	165600	288368870	9390	9390	9390	9390	0
231	20230623	165500	288368870	9390	9390	9390	9390	0
232	20230623	165400	288368870	9390	9390	9390	9390	0
233	20230623	165300	288368870	9390	9390	9390	9390	0
234	20230623	165200	288368870	9390	9390	9390	9390	0
235	20230623	165100	288368870	9390	9390	9390	9390	0
236	20230623	165000	288368870	9390	9390	9390	9390	0
237	20230623	164900	288368870	9390	9390	9390	9390	0
238	20230623	164800	288368870	9390	9390	9390	9390	0
239	20230623	164700	288368870	9390	9390	9390	9390	0
240	20230623	164600	288368870	9390	9390	9390	9390	0
241	20230623	164500	288368870	9390	9390	9390	9390	0
242	20230623	164400	288368870	9390	9390	9390	9390	813
243	20230623	164300	288368870	9390	9390	9390	9390	0
244	20230623	164200	288368870	9390	9390	9390	9390	0
245	20230623	164100	288368870	9390	9390	9390	9390	0
246	20230623	164000	288368870	9390	9390	9390	9390	0
247	20230623	163900	288368870	9390	9390	9390	9390	0
248	20230623	163800	288368870	9390	9390	9390	9390	0
249	20230623	163700	288368870	9390	9390	9390	9390	0
250	20230623	163600	288368870	9390	9390	9390	9390	0
251	20230623	163500	288368870	9390	9390	9390	9390	0
252	20230623	163400	288368870	9390	9390	9390	9390	0
253	20230623	163300	288368870	9390	9390	9390	9390	0
254	20230623	163200	288368870	9390	9390	9390	9390	0
255	20230623	163100	288368870	9390	9390	9390	9390	0
256	20230623	163000	288368870	9390	9390	9390	9390	0
257	20230623	162900	288368870	9390	9390	9390	9390	0
258	20230623	162800	288368870	9390	9390	9390	9390	0
259	20230623	162700	288368870	9390	9390	9390	9390	0
260	20230623	162600	288368870	9390	9390	9390	9390	0
261	20230623	162500	288368870	9390	9390	9390	9390	0
262	20230623	162400	288368870	9390	9390	9390	9390	0
263	20230623	162300	288368870	9390	9390	9390	9390	0
264	20230623	162200	288368870	9390	9390	9390	9390	0
265	20230623	162100	288368870	9390	9390	9390	9390	0
266	20230623	162000	288368870	9390	9390	9390	9390	0
267	20230623	161900	288368870	9390	9390	9390	9390	0
268	20230623	161800	288368870	9390	9390	9390	9390	0
269	20230623	161700	288368870	9390	9390	9390	9390	0
270	20230623	161600	288368870	9390	9390	9390	9390	0
271	20230623	161500	288368870	9390	9390	9390	9390	0
272	20230623	161400	288368870	9390	9390	9390	9390	813
273	20230623	161300	288368870	9390	9390	9390	9390	0
274	20230623	161200	288368870	9390	9390	9390	9390	0
275	20230623	161100	288368870	9390	9390	9390	9390	0
276	20230623	161000	288368870	9390	9390	9390	9390	0
277	20230623	160900	288368870	9390	9390	9390	9390	0
278	20230623	160800	288368870	9390	9390	9390	9390	0
279	20230623	160700	288368870	9390	9390	9390	9390	0
280	20230623	160600	288368870	9390	9390	9390	9390	0
281	20230623	160500	288368870	9390	9390	9390	9390	0
282	20230623	160400	288368870	9390	9390	9390	9390	0
283	20230623	160300	288368870	9390	9390	9390	9390	0
284	20230623	160200	288368870	9390	9390	9390	9390	0
285	20230623	160100	288368870	9390	9390	9390	9390	0
286	20230623	160000	288368870	9390	9390	9390	9390	0
287	20230623	155900	288368870	9390	9390	9390	9390	0
288	20230623	155800	288368870	9390	9390	9390	9390	0
289	20230623	155700	288368870	9390	9390	9390	9390	0
290	20230623	155600	288368870	9390	9390	9390	9390	0
291	20230623	155500	288368870	9390	9390	9390	9390	0
292	20230623	155400	288368870	9390	9390	9390	9390	0
293	20230623	155300	288368870	9390	9390	9390	9390	0
294	20230623	155200	288368870	9390	9390	9390	9390	0
295	20230623	155100	288368870	9390	9390	9390	9390	0
296	20230623	155000	288368870	9390	9390	9390	9390	0
297	20230623	154900	288368870	9390	9390	9390	9390	0
298	20230623	154800	288368870	9390	9390	9390	9390	0
299	20230623	154700	288368870	9390	9390	9390	9390	0
300	20230623	154600	288368870	9390	9390	9390	9390	0
301	20230623	154500	288368870	9390	9390	9390	9390	0
302	20230623	154400	288368870	9390	9390	9390	9390	813
303	20230623	154300	288368870	9390	9390	9390	9390	0
304	20230623	154200	288368870	9390	9390	9390	9390	0
305	20230623	154100	288368870	9390	9390	9390	9390	0
306	20230623	154000	288368870	9390	9390	9390	9390	0
307	20230623	153900	288368870	9390	9390	9390	9390	0
308	20230623	153800	288368870	9390	9390	9390	9390	0
309	20230623	153700	288368870	9390	9390	9390	9390	0
310	20230623	153600	288368870	9390	9390	9390	9390	0
311	20230623	153500	288368870	9390	9390	9390	9390	0
312	20230623	153400	288368870	9390	9390	9390	9390	0
313	20230623	153300	288368870	9390	9390	9390	9390	0
314	20230623	153200	288368870	9390	9390	9390	9390	0
315	20230623	153100	288368870	9390	9390	9390	9390	0
316	20230623	153000	288368870	9390	9390	9390	9390	813
317	20230623	152900	280734800	9410	9410	9410	9410	0
318	20230623	152800	280734800	9410	9410	9410	9410	0
319	20230623	152700	280734800	9410	9410	9410	9410	0
320	20230623	152600	280734800	9410	9410	9410	9410	0
321	20230623	152500	280734800	9410	9410	9410	9410	0
322	20230623	152400	280734800	9410	9410	9410	9410	0
323	20230623	152300	280734800	9410	9410	9410	9410	0
324	20230623	152200	280734800	9410	9410	9410	9410	0
325	20230623	152100	280734800	9410	9410	9410	9410	0
326	20230623	152000	280734800	9410	9410	9410	9410	0
327	20230623	151900	280734800	9410	9410	9410	9410	0
328	20230623	151800	280734800	9410	9410	9410	9410	0
329	20230623	151700	280734800	9410	9410	9410	9410	1
330	20230623	151600	280725390	9420	9420	9420	9420	0
331	20230623	151500	280725390	9420	9420	9420	9420	10
332	20230623	151400	280631190	9420	9420	9420	9420	13
333	20230623	151300	280508730	9420	9420	9420	9420	22
334	20230623	151200	280301490	9340	9340	9340	9340	3
335	20230623	151100	280273470	9410	9410	9410	9410	3
336	20230623	151000	280245240	9430	9430	9430	9430	0
337	20230623	150900	280245240	9430	9400	9430	9350	1006
338	20230623	150800	270834250	9350	9420	9430	9350	159
339	20230623	150700	269342710	9400	9390	9400	9390	14
340	20230623	150600	269211220	9390	9370	9390	9340	114
341	20230623	150500	268142620	9380	9380	9380	9380	0
342	20230623	150400	268142620	9380	9370	9380	9370	49
343	20230623	150300	267683080	9380	9380	9380	9380	0
344	20230623	150200	267683080	9380	9380	9380	9380	1
345	20230623	150100	267673700	9390	9390	9390	9390	10
346	20230623	150000	267579800	9400	9400	9400	9400	0
347	20230623	145900	267579800	9400	9350	9400	9320	1128
348	20230623	145800	257054700	9430	9430	9430	9350	74
349	20230623	145700	256361440	9350	9380	9450	9320	296
350	20230623	145600	253596260	9460	9460	9460	9460	1
351	20230623	145500	253586800	9380	9400	9400	9380	1000
352	20230623	145400	244205160	9390	9390	9390	9390	0
353	20230623	145300	244205160	9390	9390	9390	9390	0
354	20230623	145200	244205160	9390	9390	9390	9390	0
355	20230623	145100	244205160	9390	9390	9390	9390	0
356	20230623	145000	244205160	9390	9400	9400	9390	17
357	20230623	144900	244045420	9460	9380	9460	9380	187
358	20230623	144800	242291040	9380	9380	9380	9380	0
359	20230623	144700	242291040	9380	9390	9390	9380	3
360	20230623	144600	242262880	9460	9460	9460	9460	0
361	20230623	144500	242262880	9460	9450	9460	9450	8
362	20230623	144400	242187220	9390	9390	9390	9390	14
363	20230623	144300	242055760	9470	9470	9470	9470	0
364	20230623	144200	242055760	9470	9470	9470	9470	0
365	20230623	144100	242055760	9470	9470	9470	9470	1
366	20230623	144000	242046290	9380	9400	9400	9380	14
367	20230623	143900	241914880	9470	9470	9470	9470	0
368	20230623	143800	241914880	9470	9470	9470	9470	4
369	20230623	143700	241877000	9470	9460	9470	9400	9
370	20230623	143600	241792270	9470	9470	9470	9470	33
371	20230623	143500	241479760	9390	9400	9400	9390	14
372	20230623	143400	241348240	9470	9470	9470	9470	0
373	20230623	143300	241348240	9470	9470	9470	9470	0
374	20230623	143200	241348240	9470	9470	9470	9470	0
375	20230623	143100	241348240	9470	9470	9470	9470	1
376	20230623	143000	241338770	9400	9410	9470	9400	17
377	20230623	142900	241178880	9410	9410	9410	9410	3
378	20230623	142800	241150650	9480	9480	9480	9480	0
379	20230623	142700	241150650	9480	9480	9480	9480	1
380	20230623	142600	241141170	9470	9470	9470	9470	0
381	20230623	142500	241141170	9470	9470	9470	9470	122
382	20230623	142400	239985830	9470	9470	9470	9470	8
383	20230623	142300	239910070	9470	9470	9470	9470	1
384	20230623	142200	239900600	9380	9420	9420	9380	600
385	20230623	142100	234268890	9420	9420	9420	9420	0
386	20230623	142000	234268890	9420	9420	9420	9420	0
387	20230623	141900	234268890	9420	9420	9420	9420	0
388	20230623	141800	234268890	9420	9420	9420	9420	1
389	20230623	141700	234259470	9490	9490	9490	9490	0
390	20230623	141600	234259470	9490	9490	9490	9490	0
391	20230623	141500	234259470	9490	9490	9490	9490	3
392	20230623	141400	234231000	9420	9490	9490	9420	600
393	20230623	141300	228562600	9460	9460	9460	9460	0
394	20230623	141200	228562600	9460	9450	9460	9450	355
395	20230623	141100	225207360	9450	9400	9450	9400	1289
396	20230623	141000	213039510	9400	9400	9400	9400	19
397	20230623	140900	212860910	9400	9450	9450	9400	21
398	20230623	140800	212663460	9400	9420	9420	9400	500
399	20230623	140700	207963410	9460	9420	9460	9420	59
400	20230623	140600	207405800	9450	9450	9450	9450	1
401	20230623	140500	207396350	9450	9450	9450	9450	49
402	20230623	140400	206933300	9450	9460	9460	9450	120
403	20230623	140300	205798120	9480	9480	9480	9480	0
404	20230623	140200	205798120	9480	9480	9480	9480	0
405	20230623	140100	205798120	9480	9480	9480	9480	0
406	20230623	140000	205798120	9480	9480	9480	9480	0
407	20230623	135900	205798120	9480	9480	9480	9480	7
408	20230623	135800	205731760	9490	9490	9490	9490	0
409	20230623	135700	205731760	9490	9490	9490	9490	0
410	20230623	135600	205731760	9490	9490	9490	9490	0
411	20230623	135500	205731760	9490	9450	9490	9450	31
412	20230623	135400	205438090	9490	9460	9490	9420	203
413	20230623	135300	203521920	9460	9430	9530	9410	163
414	20230623	135200	201982070	9440	9480	9480	9440	500
415	20230623	135100	197261540	9480	9490	9490	9480	51
416	20230623	135000	196777560	9490	9490	9490	9490	7
417	20230623	134900	196711130	9540	9540	9540	9540	0
418	20230623	134800	196711130	9540	9540	9540	9540	25
419	20230623	134700	196472630	9540	9540	9540	9540	0
420	20230623	134600	196472630	9540	9540	9540	9540	0
421	20230623	134500	196472630	9540	9540	9540	9540	0
422	20230623	134400	196472630	9540	9540	9540	9540	0
423	20230623	134300	196472630	9540	9530	9540	9530	50
424	20230623	134200	195995650	9540	9540	9540	9540	0
425	20230623	134100	195995650	9540	9540	9540	9540	0
426	20230623	134000	195995650	9540	9540	9540	9540	0
427	20230623	133900	195995650	9540	9540	9540	9540	0
428	20230623	133800	195995650	9540	9540	9540	9540	0
429	20230623	133700	195995650	9540	9540	9540	9540	0
430	20230623	133600	195995650	9540	9540	9540	9540	0
431	20230623	133500	195995650	9540	9540	9540	9540	2
432	20230623	133400	195976570	9550	9540	9550	9540	60
433	20230623	133300	195403630	9560	9560	9560	9560	0
434	20230623	133200	195403630	9560	9560	9560	9560	0
435	20230623	133100	195403630	9560	9560	9560	9560	0
436	20230623	133000	195403630	9560	9560	9560	9560	0
437	20230623	132900	195403630	9560	9560	9560	9560	0
438	20230623	132800	195403630	9560	9560	9560	9560	0
439	20230623	132700	195403630	9560	9560	9560	9560	0
440	20230623	132600	195403630	9560	9490	9560	9490	44
441	20230623	132500	194985810	9490	9550	9550	9490	82
442	20230623	132400	194207030	9530	9550	9550	9530	93
443	20230623	132300	193319070	9560	9560	9560	9560	0
444	20230623	132200	193319070	9560	9560	9560	9560	1
445	20230623	132100	193309510	9570	9570	9570	9570	0
446	20230623	132000	193309510	9570	9570	9570	9570	0
447	20230623	131900	193309510	9570	9570	9570	9570	0
448	20230623	131800	193309510	9570	9570	9570	9570	0
449	20230623	131700	193309510	9570	9570	9570	9570	0
450	20230623	131600	193309510	9570	9570	9570	9570	0
451	20230623	131500	193309510	9570	9570	9570	9570	0
452	20230623	131400	193309510	9570	9570	9570	9570	0
453	20230623	131300	193309510	9570	9570	9570	9570	20
454	20230623	131200	193118110	9570	9570	9570	9570	0
455	20230623	131100	193118110	9570	9570	9570	9570	0
456	20230623	131000	193118110	9570	9570	9570	9570	0
457	20230623	130900	193118110	9570	9570	9570	9570	0
458	20230623	130800	193118110	9570	9570	9570	9570	0
459	20230623	130700	193118110	9570	9570	9570	9570	4
460	20230623	130600	193079830	9500	9500	9500	9500	0
461	20230623	130500	193079830	9500	9530	9530	9500	100
462	20230623	130400	192128990	9570	9570	9570	9570	0
463	20230623	130300	192128990	9570	9570	9570	9570	0
464	20230623	130200	192128990	9570	9570	9570	9570	0
465	20230623	130100	192128990	9570	9570	9570	9570	1
466	20230623	130000	192119420	9530	9530	9530	9530	0
467	20230623	125900	192119420	9530	9530	9530	9530	0
468	20230623	125800	192119420	9530	9530	9530	9530	0
469	20230623	125700	192119420	9530	9530	9530	9530	0
470	20230623	125600	192119420	9530	9530	9530	9530	0
471	20230623	125500	192119420	9530	9530	9530	9530	0
472	20230623	125400	192119420	9530	9530	9530	9530	0
473	20230623	125300	192119420	9530	9530	9530	9530	10
474	20230623	125200	192024120	9570	9570	9570	9570	0
475	20230623	125100	192024120	9570	9570	9570	9570	0
476	20230623	125000	192024120	9570	9570	9570	9570	11
477	20230623	124900	191918850	9530	9530	9530	9530	0
478	20230623	124800	191918850	9530	9530	9530	9530	0
479	20230623	124700	191918850	9530	9540	9540	9530	11
480	20230623	124600	191814010	9560	9560	9560	9560	19
481	20230623	124500	191632370	9560	9560	9560	9560	0
482	20230623	124400	191632370	9560	9560	9560	9560	0
483	20230623	124300	191632370	9560	9560	9560	9560	0
484	20230623	124200	191632370	9560	9560	9560	9560	2
485	20230623	124100	191613250	9560	9560	9560	9560	0
486	20230623	124000	191613250	9560	9560	9560	9560	0
487	20230623	123900	191613250	9560	9560	9560	9560	5
488	20230623	123800	191565450	9560	9560	9560	9560	0
489	20230623	123700	191565450	9560	9560	9560	9560	0
490	20230623	123600	191565450	9560	9560	9560	9560	0
491	20230623	123500	191565450	9560	9560	9560	9560	0
492	20230623	123400	191565450	9560	9560	9560	9560	0
493	20230623	123300	191565450	9560	9560	9560	9560	0
494	20230623	123200	191565450	9560	9560	9560	9560	0
495	20230623	123100	191565450	9560	9560	9560	9560	0
496	20230623	123000	191565450	9560	9560	9560	9560	0
497	20230623	122900	191565450	9560	9560	9560	9560	0
498	20230623	122800	191565450	9560	9560	9560	9560	105
499	20230623	122700	190561650	9490	9550	9550	9490	100
500	20230623	122600	189611110	9560	9560	9560	9560	0
501	20230623	122500	189611110	9560	9560	9560	9560	50
502	20230623	122400	189133110	9560	9560	9560	9560	0
503	20230623	122300	189133110	9560	9560	9560	9560	0
504	20230623	122200	189133110	9560	9560	9560	9560	0
505	20230623	122100	189133110	9560	9560	9560	9560	0
506	20230623	122000	189133110	9560	9560	9560	9560	0
507	20230623	121900	189133110	9560	9560	9560	9560	10
508	20230623	121800	189037510	9560	9560	9560	9560	0
509	20230623	121700	189037510	9560	9560	9560	9560	0
510	20230623	121600	189037510	9560	9560	9560	9560	1
511	20230623	121500	189027950	9550	9550	9550	9550	99
512	20230623	121400	188082500	9550	9550	9550	9550	0
513	20230623	121300	188082500	9550	9550	9550	9550	0
514	20230623	121200	188082500	9550	9550	9550	9550	0
515	20230623	121100	188082500	9550	9530	9550	9530	303
516	20230623	121000	185190440	9510	9510	9510	9510	0
517	20230623	120900	185190440	9510	9510	9510	9510	0
518	20230623	120800	185190440	9510	9510	9510	9510	0
519	20230623	120700	185190440	9510	9510	9510	9510	0
520	20230623	120600	185190440	9510	9510	9510	9510	19
521	20230623	120500	185009750	9540	9540	9540	9540	0
522	20230623	120400	185009750	9540	9540	9540	9540	0
523	20230623	120300	185009750	9540	9540	9540	9540	0
524	20230623	120200	185009750	9540	9540	9540	9540	0
525	20230623	120100	185009750	9540	9540	9540	9540	0
526	20230623	120000	185009750	9540	9520	9540	9520	98
527	20230623	115900	184075110	9520	9520	9520	9520	0
528	20230623	115800	184075110	9520	9520	9520	9520	0
529	20230623	115700	184075110	9520	9520	9520	9520	0
530	20230623	115600	184075110	9520	9520	9520	9520	0
531	20230623	115500	184075110	9520	9520	9520	9520	0
532	20230623	115400	184075110	9520	9520	9520	9520	0
533	20230623	115300	184075110	9520	9520	9520	9520	145
534	20230623	115200	182694710	9520	9520	9520	9520	0
535	20230623	115100	182694710	9520	9520	9520	9520	0
536	20230623	115000	182694710	9520	9520	9520	9520	0
537	20230623	114900	182694710	9520	9520	9520	9520	0
538	20230623	114800	182694710	9520	9520	9520	9520	0
539	20230623	114700	182694710	9520	9520	9520	9520	0
540	20230623	114600	182694710	9520	9520	9520	9520	0
541	20230623	114500	182694710	9520	9520	9520	9520	13
542	20230623	114400	182570950	9520	9520	9520	9520	0
543	20230623	114300	182570950	9520	9520	9520	9520	0
544	20230623	114200	182570950	9520	9520	9520	9520	0
545	20230623	114100	182570950	9520	9520	9520	9520	71
546	20230623	114000	181895030	9530	9530	9530	9530	0
547	20230623	113900	181895030	9530	9530	9530	9530	0
548	20230623	113800	181895030	9530	9530	9530	9530	0
549	20230623	113700	181895030	9530	9540	9540	9530	15
550	20230623	113600	181751980	9540	9540	9540	9540	0
551	20230623	113500	181751980	9540	9540	9540	9540	0
552	20230623	113400	181751980	9540	9540	9540	9540	0
553	20230623	113300	181751980	9540	9540	9540	9540	0
554	20230623	113200	181751980	9540	9540	9540	9540	0
555	20230623	113100	181751980	9540	9540	9540	9540	0
556	20230623	113000	181751980	9540	9540	9540	9540	0
557	20230623	112900	181751980	9540	9520	9540	9520	67
558	20230623	112800	181113570	9500	9500	9500	9500	0
559	20230623	112700	181113570	9500	9500	9500	9500	1
560	20230623	112600	181104070	9500	9500	9500	9500	0
561	20230623	112500	181104070	9500	9500	9500	9500	0
562	20230623	112400	181104070	9500	9500	9500	9500	100
563	20230623	112300	180154070	9500	9500	9500	9500	0
564	20230623	112200	180154070	9500	9500	9500	9500	0
565	20230623	112100	180154070	9500	9500	9500	9500	1
566	20230623	112000	180144570	9500	9500	9500	9500	1
567	20230623	111900	180135070	9510	9510	9510	9510	47
568	20230623	111800	179688100	9520	9520	9520	9520	0
569	20230623	111700	179688100	9520	9520	9520	9520	5
570	20230623	111600	179640500	9530	9530	9530	9530	0
571	20230623	111500	179640500	9530	9530	9530	9530	1
572	20230623	111400	179630970	9520	9520	9520	9520	0
573	20230623	111300	179630970	9520	9520	9520	9520	0
574	20230623	111200	179630970	9520	9520	9520	9520	1
575	20230623	111100	179621450	9530	9530	9530	9530	0
576	20230623	111000	179621450	9530	9530	9530	9530	3
577	20230623	110900	179592860	9530	9530	9530	9530	2
578	20230623	110800	179573800	9530	9530	9530	9530	0
579	20230623	110700	179573800	9530	9530	9530	9530	0
580	20230623	110600	179573800	9530	9530	9530	9530	0
581	20230623	110500	179573800	9530	9530	9530	9530	0
582	20230623	110400	179573800	9530	9530	9530	9530	3
583	20230623	110300	179545210	9550	9550	9550	9550	0
584	20230623	110200	179545210	9550	9550	9550	9550	0
585	20230623	110100	179545210	9550	9530	9550	9530	36
586	20230623	110000	179201730	9540	9530	9540	9530	44
587	20230623	105900	178781980	9530	9530	9530	9530	0
588	20230623	105800	178781980	9530	9530	9530	9530	0
589	20230623	105700	178781980	9530	9530	9530	9530	0
590	20230623	105600	178781980	9530	9530	9530	9530	0
591	20230623	105500	178781980	9530	9530	9530	9530	0
592	20230623	105400	178781980	9530	9530	9530	9530	0
593	20230623	105300	178781980	9530	9530	9530	9530	50
594	20230623	105200	178305480	9530	9510	9530	9510	250
595	20230623	105100	175924480	9500	9500	9500	9500	0
596	20230623	105000	175924480	9500	9500	9500	9500	50
597	20230623	104900	175449480	9490	9490	9490	9490	0
598	20230623	104800	175449480	9490	9490	9490	9490	50
599	20230623	104700	174974980	9480	9480	9480	9480	50
600	20230623	104600	174500980	9450	9450	9450	9450	0
601	20230623	104500	174500980	9450	9450	9450	9450	0
602	20230623	104400	174500980	9450	9460	9460	9450	375
603	20230623	104300	170957220	9460	9460	9460	9460	0
604	20230623	104200	170957220	9460	9460	9460	9460	10
605	20230623	104100	170862620	9460	9460	9460	9460	0
606	20230623	104000	170862620	9460	9470	9470	9460	306
607	20230623	103900	167967800	9470	9470	9470	9470	70
608	20230623	103800	167304900	9480	9480	9480	9480	240
609	20230623	103700	165029700	9480	9480	9480	9480	0
610	20230623	103600	165029700	9480	9480	9480	9480	0
611	20230623	103500	165029700	9480	9480	9480	9480	0
612	20230623	103400	165029700	9480	9550	9550	9480	807
613	20230623	103300	157326680	9550	9550	9550	9550	5
614	20230623	103200	157278930	9550	9550	9550	9550	8
615	20230623	103100	157202530	9550	9550	9550	9550	0
616	20230623	103000	157202530	9550	9550	9550	9550	3
617	20230623	102900	157173880	9540	9540	9540	9540	0
618	20230623	102800	157173880	9540	9530	9540	9530	20
619	20230623	102700	156983270	9530	9530	9530	9530	0
620	20230623	102600	156983270	9530	9530	9530	9530	0
621	20230623	102500	156983270	9530	9520	9530	9520	107
622	20230623	102400	155964600	9520	9520	9520	9520	50
623	20230623	102300	155488600	9520	9520	9520	9520	0
624	20230623	102200	155488600	9520	9520	9520	9520	0
625	20230623	102100	155488600	9520	9520	9520	9520	0
626	20230623	102000	155488600	9520	9520	9520	9520	0
627	20230623	101900	155488600	9520	9520	9520	9520	0
628	20230623	101800	155488600	9520	9520	9520	9520	96
629	20230623	101700	154574680	9510	9510	9510	9510	63
630	20230623	101600	153975550	9480	9480	9480	9480	46
631	20230623	101500	153539470	9470	9470	9470	9470	0
632	20230623	101400	153539470	9470	9470	9470	9470	2
633	20230623	101300	153520530	9480	9480	9480	9480	4
634	20230623	101200	153482610	9480	9480	9480	9480	0
635	20230623	101100	153482610	9480	9490	9490	9480	60
636	20230623	101000	152913780	9480	9480	9480	9480	0
637	20230623	100900	152913780	9480	9480	9480	9480	0
638	20230623	100800	152913780	9480	9480	9480	9480	10
639	20230623	100700	152818980	9510	9500	9510	9500	57
640	20230623	100600	152277040	9500	9500	9500	9500	30
641	20230623	100500	151992040	9500	9500	9500	9500	1
642	20230623	100400	151982540	9510	9510	9510	9510	0
643	20230623	100300	151982540	9510	9510	9510	9510	11
644	20230623	100200	151877930	9470	9470	9470	9470	11
645	20230623	100100	151773760	9510	9510	9510	9510	4
646	20230623	100000	151735720	9460	9460	9460	9460	0
647	20230623	095900	151735720	9460	9480	9480	9460	1000
648	20230623	095800	142274490	9480	9480	9480	9480	0
649	20230623	095700	142274490	9480	9480	9480	9480	0
650	20230623	095600	142274490	9480	9480	9480	9480	1
651	20230623	095500	142265010	9510	9510	9510	9510	449
652	20230623	095400	137995020	9520	9520	9520	9520	0
653	20230623	095300	137995020	9520	9520	9520	9520	0
654	20230623	095200	137995020	9520	9520	9520	9520	5
655	20230623	095100	137947420	9510	9510	9510	9510	0
656	20230623	095000	137947420	9510	9510	9510	9510	0
657	20230623	094900	137947420	9510	9510	9510	9510	0
658	20230623	094800	137947420	9510	9510	9510	9510	0
659	20230623	094700	137947420	9510	9500	9510	9500	372
660	20230623	094600	134409860	9460	9460	9460	9460	0
661	20230623	094500	134409860	9460	9460	9460	9460	0
662	20230623	094400	134409860	9460	9490	9500	9460	98
663	20230623	094300	133479500	9500	9500	9500	9500	0
664	20230623	094200	133479500	9500	9500	9500	9500	9
665	20230623	094100	133394000	9460	9460	9460	9460	0
666	20230623	094000	133394000	9460	9460	9460	9450	118
667	20230623	093900	132278760	9500	9500	9500	9500	12
668	20230623	093800	132164760	9500	9500	9500	9500	0
669	20230623	093700	132164760	9500	9510	9510	9450	78
670	20230623	093600	131425250	9520	9520	9520	9520	5
671	20230623	093500	131377650	9520	9450	9520	9440	990
672	20230623	093400	122024870	9440	9460	9520	9440	516
673	20230623	093300	117152010	9460	9500	9500	9460	1114
674	20230623	093200	106605600	9500	9470	9500	9470	154
675	20230623	093100	105142780	9500	9460	9500	9450	39
676	20230623	093000	104773140	9450	9510	9530	9110	4692
677	20230623	092900	60944990	9530	9530	9530	9530	26
678	20230623	092800	60697210	9530	9490	9530	9490	104
679	20230623	092700	59706190	9500	9500	9500	9500	885
680	20230623	092600	51298690	9490	9490	9490	9490	215
681	20230623	092500	49258340	9500	9520	9520	9500	750
682	20230623	092400	42130350	9510	9510	9510	9510	258
683	20230623	092300	39676770	9500	9530	9540	9500	1082
684	20230623	092200	29380190	9550	9550	9550	9550	0
685	20230623	092100	29380190	9550	9520	9550	9520	104
686	20230623	092000	28389990	9550	9530	9550	9530	304
687	20230623	091900	25488990	9540	9540	9540	9540	19
688	20230623	091800	25307730	9550	9570	9570	9550	363
689	20230623	091700	21834240	9560	9560	9560	9560	18
690	20230623	091600	21662160	9590	9590	9590	9550	34
691	20230623	091500	21337110	9550	9550	9570	9550	90
692	20230623	091400	20477070	9570	9570	9570	9570	49
693	20230623	091300	20008140	9620	9620	9620	9620	10
694	20230623	091200	19911940	9650	9650	9650	9650	0
695	20230623	091100	19911940	9650	9650	9650	9650	0
696	20230623	091000	19911940	9650	9650	9650	9650	0
697	20230623	090900	19911940	9650	9650	9650	9650	0
698	20230623	090800	19911940	9650	9650	9650	9650	0
699	20230623	090700	19911940	9650	9650	9650	9650	5
700	20230623	090600	19863690	9650	9650	9650	9650	0
701	20230623	090500	19863690	9650	9600	9650	9600	235
702	20230623	090400	17599730	9600	9530	9600	9520	248
703	20230623	090300	15235850	9530	9540	9540	9530	211
704	20230623	090200	13224420	9530	9530	9530	9530	0
705	20230623	090100	13224420	9530	9600	9600	9530	400
706	20230623	090000	9405400	9600	9650	9650	9600	976