KissMeData/037440/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	204900	2563181390	8880	8880	8880	8880	4502
3	20230623	204800	2563181390	8880	8880	8880	8880	0
4	20230623	204700	2563181390	8880	8880	8880	8880	0
5	20230623	204600	2563181390	8880	8880	8880	8880	0
6	20230623	204500	2563181390	8880	8880	8880	8880	0
7	20230623	204400	2563181390	8880	8880	8880	8880	0
8	20230623	204300	2563181390	8880	8880	8880	8880	0
9	20230623	204200	2563181390	8880	8880	8880	8880	0
10	20230623	204100	2563181390	8880	8880	8880	8880	0
11	20230623	204000	2563181390	8880	8880	8880	8880	0
12	20230623	203900	2563181390	8880	8880	8880	8880	0
13	20230623	203800	2563181390	8880	8880	8880	8880	0
14	20230623	203700	2563181390	8880	8880	8880	8880	0
15	20230623	203600	2563181390	8880	8880	8880	8880	0
16	20230623	203500	2563181390	8880	8880	8880	8880	0
17	20230623	203400	2563181390	8880	8880	8880	8880	0
18	20230623	203300	2563181390	8880	8880	8880	8880	0
19	20230623	203200	2563181390	8880	8880	8880	8880	0
20	20230623	203100	2563181390	8880	8880	8880	8880	0
21	20230623	203000	2563181390	8880	8880	8880	8880	0
22	20230623	202900	2563181390	8880	8880	8880	8880	0
23	20230623	202800	2563181390	8880	8880	8880	8880	0
24	20230623	202700	2563181390	8880	8880	8880	8880	0
25	20230623	202600	2563181390	8880	8880	8880	8880	0
26	20230623	202500	2563181390	8880	8880	8880	8880	0
27	20230623	202400	2563181390	8880	8880	8880	8880	0
28	20230623	202300	2563181390	8880	8880	8880	8880	0
29	20230623	202200	2563181390	8880	8880	8880	8880	0
30	20230623	202100	2563181390	8880	8880	8880	8880	0
31	20230623	202000	2563181390	8880	8880	8880	8880	0
32	20230623	201900	2563181390	8880	8880	8880	8880	4502
33	20230623	201800	2563181390	8880	8880	8880	8880	0
34	20230623	201700	2563181390	8880	8880	8880	8880	0
35	20230623	201600	2563181390	8880	8880	8880	8880	0
36	20230623	201500	2563181390	8880	8880	8880	8880	0
37	20230623	201400	2563181390	8880	8880	8880	8880	0
38	20230623	201300	2563181390	8880	8880	8880	8880	0
39	20230623	201200	2563181390	8880	8880	8880	8880	0
40	20230623	201100	2563181390	8880	8880	8880	8880	0
41	20230623	201000	2563181390	8880	8880	8880	8880	0
42	20230623	200900	2563181390	8880	8880	8880	8880	0
43	20230623	200800	2563181390	8880	8880	8880	8880	0
44	20230623	200700	2563181390	8880	8880	8880	8880	0
45	20230623	200600	2563181390	8880	8880	8880	8880	0
46	20230623	200500	2563181390	8880	8880	8880	8880	0
47	20230623	200400	2563181390	8880	8880	8880	8880	0
48	20230623	200300	2563181390	8880	8880	8880	8880	0
49	20230623	200200	2563181390	8880	8880	8880	8880	0
50	20230623	200100	2563181390	8880	8880	8880	8880	0
51	20230623	200000	2563181390	8880	8880	8880	8880	0
52	20230623	195900	2563181390	8880	8880	8880	8880	0
53	20230623	195800	2563181390	8880	8880	8880	8880	0
54	20230623	195700	2563181390	8880	8880	8880	8880	0
55	20230623	195600	2563181390	8880	8880	8880	8880	0
56	20230623	195500	2563181390	8880	8880	8880	8880	0
57	20230623	195400	2563181390	8880	8880	8880	8880	0
58	20230623	195300	2563181390	8880	8880	8880	8880	0
59	20230623	195200	2563181390	8880	8880	8880	8880	0
60	20230623	195100	2563181390	8880	8880	8880	8880	0
61	20230623	195000	2563181390	8880	8880	8880	8880	0
62	20230623	194900	2563181390	8880	8880	8880	8880	4502
63	20230623	194800	2563181390	8880	8880	8880	8880	0
64	20230623	194700	2563181390	8880	8880	8880	8880	0
65	20230623	194600	2563181390	8880	8880	8880	8880	0
66	20230623	194500	2563181390	8880	8880	8880	8880	0
67	20230623	194400	2563181390	8880	8880	8880	8880	0
68	20230623	194300	2563181390	8880	8880	8880	8880	0
69	20230623	194200	2563181390	8880	8880	8880	8880	0
70	20230623	194100	2563181390	8880	8880	8880	8880	0
71	20230623	194000	2563181390	8880	8880	8880	8880	0
72	20230623	193900	2563181390	8880	8880	8880	8880	0
73	20230623	193800	2563181390	8880	8880	8880	8880	0
74	20230623	193700	2563181390	8880	8880	8880	8880	0
75	20230623	193600	2563181390	8880	8880	8880	8880	0
76	20230623	193500	2563181390	8880	8880	8880	8880	0
77	20230623	193400	2563181390	8880	8880	8880	8880	0
78	20230623	193300	2563181390	8880	8880	8880	8880	0
79	20230623	193200	2563181390	8880	8880	8880	8880	0
80	20230623	193100	2563181390	8880	8880	8880	8880	0
81	20230623	193000	2563181390	8880	8880	8880	8880	0
82	20230623	192900	2563181390	8880	8880	8880	8880	0
83	20230623	192800	2563181390	8880	8880	8880	8880	0
84	20230623	192700	2563181390	8880	8880	8880	8880	0
85	20230623	192600	2563181390	8880	8880	8880	8880	0
86	20230623	192500	2563181390	8880	8880	8880	8880	0
87	20230623	192400	2563181390	8880	8880	8880	8880	0
88	20230623	192300	2563181390	8880	8880	8880	8880	0
89	20230623	192200	2563181390	8880	8880	8880	8880	0
90	20230623	192100	2563181390	8880	8880	8880	8880	0
91	20230623	192000	2563181390	8880	8880	8880	8880	0
92	20230623	191900	2563181390	8880	8880	8880	8880	4502
93	20230623	191800	2563181390	8880	8880	8880	8880	0
94	20230623	191700	2563181390	8880	8880	8880	8880	0
95	20230623	191600	2563181390	8880	8880	8880	8880	0
96	20230623	191500	2563181390	8880	8880	8880	8880	0
97	20230623	191400	2563181390	8880	8880	8880	8880	0
98	20230623	191300	2563181390	8880	8880	8880	8880	0
99	20230623	191200	2563181390	8880	8880	8880	8880	0
100	20230623	191100	2563181390	8880	8880	8880	8880	0
101	20230623	191000	2563181390	8880	8880	8880	8880	0
102	20230623	190900	2563181390	8880	8880	8880	8880	0
103	20230623	190800	2563181390	8880	8880	8880	8880	0
104	20230623	190700	2563181390	8880	8880	8880	8880	0
105	20230623	190600	2563181390	8880	8880	8880	8880	0
106	20230623	190500	2563181390	8880	8880	8880	8880	0
107	20230623	190400	2563181390	8880	8880	8880	8880	0
108	20230623	190300	2563181390	8880	8880	8880	8880	0
109	20230623	190200	2563181390	8880	8880	8880	8880	0
110	20230623	190100	2563181390	8880	8880	8880	8880	0
111	20230623	190000	2563181390	8880	8880	8880	8880	0
112	20230623	185900	2563181390	8880	8880	8880	8880	0
113	20230623	185800	2563181390	8880	8880	8880	8880	0
114	20230623	185700	2563181390	8880	8880	8880	8880	0
115	20230623	185600	2563181390	8880	8880	8880	8880	0
116	20230623	185500	2563181390	8880	8880	8880	8880	0
117	20230623	185400	2563181390	8880	8880	8880	8880	0
118	20230623	185300	2563181390	8880	8880	8880	8880	0
119	20230623	185200	2563181390	8880	8880	8880	8880	0
120	20230623	185100	2563181390	8880	8880	8880	8880	0
121	20230623	185000	2563181390	8880	8880	8880	8880	0
122	20230623	184900	2563181390	8880	8880	8880	8880	4502
123	20230623	184800	2563181390	8880	8880	8880	8880	0
124	20230623	184700	2563181390	8880	8880	8880	8880	0
125	20230623	184600	2563181390	8880	8880	8880	8880	0
126	20230623	184500	2563181390	8880	8880	8880	8880	0
127	20230623	184400	2563181390	8880	8880	8880	8880	0
128	20230623	184300	2563181390	8880	8880	8880	8880	0
129	20230623	184200	2563181390	8880	8880	8880	8880	0
130	20230623	184100	2563181390	8880	8880	8880	8880	0
131	20230623	184000	2563181390	8880	8880	8880	8880	0
132	20230623	183900	2563181390	8880	8880	8880	8880	0
133	20230623	183800	2563181390	8880	8880	8880	8880	0
134	20230623	183700	2563181390	8880	8880	8880	8880	0
135	20230623	183600	2563181390	8880	8880	8880	8880	0
136	20230623	183500	2563181390	8880	8880	8880	8880	0
137	20230623	183400	2563181390	8880	8880	8880	8880	0
138	20230623	183300	2563181390	8880	8880	8880	8880	0
139	20230623	183200	2563181390	8880	8880	8880	8880	0
140	20230623	183100	2563181390	8880	8880	8880	8880	0
141	20230623	183000	2563181390	8880	8880	8880	8880	0
142	20230623	182900	2563181390	8880	8880	8880	8880	0
143	20230623	182800	2563181390	8880	8880	8880	8880	0
144	20230623	182700	2563181390	8880	8880	8880	8880	0
145	20230623	182600	2563181390	8880	8880	8880	8880	0
146	20230623	182500	2563181390	8880	8880	8880	8880	0
147	20230623	182400	2563181390	8880	8880	8880	8880	0
148	20230623	182300	2563181390	8880	8880	8880	8880	0
149	20230623	182200	2563181390	8880	8880	8880	8880	0
150	20230623	182100	2563181390	8880	8880	8880	8880	0
151	20230623	182000	2563181390	8880	8880	8880	8880	0
152	20230623	181900	2563181390	8880	8880	8880	8880	4502
153	20230623	181800	2563181390	8880	8880	8880	8880	0
154	20230623	181700	2563181390	8880	8880	8880	8880	0
155	20230623	181600	2563181390	8880	8880	8880	8880	0
156	20230623	181500	2563181390	8880	8880	8880	8880	0
157	20230623	181400	2563181390	8880	8880	8880	8880	0
158	20230623	181300	2563181390	8880	8880	8880	8880	0
159	20230623	181200	2563181390	8880	8880	8880	8880	0
160	20230623	181100	2563181390	8880	8880	8880	8880	0
161	20230623	181000	2563181390	8880	8880	8880	8880	0
162	20230623	180900	2563181390	8880	8880	8880	8880	0
163	20230623	180800	2563181390	8880	8880	8880	8880	0
164	20230623	180700	2563181390	8880	8880	8880	8880	0
165	20230623	180600	2563181390	8880	8880	8880	8880	0
166	20230623	180500	2563181390	8880	8880	8880	8880	0
167	20230623	180400	2563181390	8880	8880	8880	8880	0
168	20230623	180300	2563181390	8880	8880	8880	8880	0
169	20230623	180200	2563181390	8880	8880	8880	8880	0
170	20230623	180100	2563181390	8880	8880	8880	8880	0
171	20230623	180000	2563181390	8880	8880	8880	8880	0
172	20230623	175900	2563181390	8880	8880	8880	8880	0
173	20230623	175800	2563181390	8880	8880	8880	8880	0
174	20230623	175700	2563181390	8880	8880	8880	8880	0
175	20230623	175600	2563181390	8880	8880	8880	8880	0
176	20230623	175500	2563181390	8880	8880	8880	8880	0
177	20230623	175400	2563181390	8880	8880	8880	8880	0
178	20230623	175300	2563181390	8880	8880	8880	8880	0
179	20230623	175200	2563181390	8880	8880	8880	8880	0
180	20230623	175100	2563181390	8880	8880	8880	8880	0
181	20230623	175000	2563181390	8880	8880	8880	8880	0
182	20230623	174900	2563181390	8880	8880	8880	8880	4502
183	20230623	174800	2563181390	8880	8880	8880	8880	0
184	20230623	174700	2563181390	8880	8880	8880	8880	0
185	20230623	174600	2563181390	8880	8880	8880	8880	0
186	20230623	174500	2563181390	8880	8880	8880	8880	0
187	20230623	174400	2563181390	8880	8880	8880	8880	0
188	20230623	174300	2563181390	8880	8880	8880	8880	0
189	20230623	174200	2563181390	8880	8880	8880	8880	0
190	20230623	174100	2563181390	8880	8880	8880	8880	0
191	20230623	174000	2563181390	8880	8880	8880	8880	0
192	20230623	173900	2563181390	8880	8880	8880	8880	0
193	20230623	173800	2563181390	8880	8880	8880	8880	0
194	20230623	173700	2563181390	8880	8880	8880	8880	0
195	20230623	173600	2563181390	8880	8880	8880	8880	0
196	20230623	173500	2563181390	8880	8880	8880	8880	0
197	20230623	173400	2563181390	8880	8880	8880	8880	0
198	20230623	173300	2563181390	8880	8880	8880	8880	0
199	20230623	173200	2563181390	8880	8880	8880	8880	0
200	20230623	173100	2563181390	8880	8880	8880	8880	0
201	20230623	173000	2563181390	8880	8880	8880	8880	0
202	20230623	172900	2563181390	8880	8880	8880	8880	0
203	20230623	172800	2563181390	8880	8880	8880	8880	0
204	20230623	172700	2563181390	8880	8880	8880	8880	0
205	20230623	172600	2563181390	8880	8880	8880	8880	0
206	20230623	172500	2563181390	8880	8880	8880	8880	0
207	20230623	172400	2563181390	8880	8880	8880	8880	0
208	20230623	172300	2563181390	8880	8880	8880	8880	0
209	20230623	172200	2563181390	8880	8880	8880	8880	0
210	20230623	172100	2563181390	8880	8880	8880	8880	0
211	20230623	172000	2563181390	8880	8880	8880	8880	0
212	20230623	171900	2563181390	8880	8880	8880	8880	4502
213	20230623	171800	2563181390	8880	8880	8880	8880	0
214	20230623	171700	2563181390	8880	8880	8880	8880	0
215	20230623	171600	2563181390	8880	8880	8880	8880	0
216	20230623	171500	2563181390	8880	8880	8880	8880	0
217	20230623	171400	2563181390	8880	8880	8880	8880	0
218	20230623	171300	2563181390	8880	8880	8880	8880	0
219	20230623	171200	2563181390	8880	8880	8880	8880	0
220	20230623	171100	2563181390	8880	8880	8880	8880	0
221	20230623	171000	2563181390	8880	8880	8880	8880	0
222	20230623	170900	2563181390	8880	8880	8880	8880	0
223	20230623	170800	2563181390	8880	8880	8880	8880	0
224	20230623	170700	2563181390	8880	8880	8880	8880	0
225	20230623	170600	2563181390	8880	8880	8880	8880	0
226	20230623	170500	2563181390	8880	8880	8880	8880	0
227	20230623	170400	2563181390	8880	8880	8880	8880	0
228	20230623	170300	2563181390	8880	8880	8880	8880	0
229	20230623	170200	2563181390	8880	8880	8880	8880	0
230	20230623	170100	2563181390	8880	8880	8880	8880	0
231	20230623	170000	2563181390	8880	8880	8880	8880	0
232	20230623	165900	2563181390	8880	8880	8880	8880	0
233	20230623	165800	2563181390	8880	8880	8880	8880	0
234	20230623	165700	2563181390	8880	8880	8880	8880	0
235	20230623	165600	2563181390	8880	8880	8880	8880	0
236	20230623	165500	2563181390	8880	8880	8880	8880	0
237	20230623	165400	2563181390	8880	8880	8880	8880	0
238	20230623	165300	2563181390	8880	8880	8880	8880	0
239	20230623	165200	2563181390	8880	8880	8880	8880	0
240	20230623	165100	2563181390	8880	8880	8880	8880	0
241	20230623	165000	2563181390	8880	8880	8880	8880	0
242	20230623	164900	2563181390	8880	8880	8880	8880	4502
243	20230623	164800	2563181390	8880	8880	8880	8880	0
244	20230623	164700	2563181390	8880	8880	8880	8880	0
245	20230623	164600	2563181390	8880	8880	8880	8880	0
246	20230623	164500	2563181390	8880	8880	8880	8880	0
247	20230623	164400	2563181390	8880	8880	8880	8880	0
248	20230623	164300	2563181390	8880	8880	8880	8880	0
249	20230623	164200	2563181390	8880	8880	8880	8880	0
250	20230623	164100	2563181390	8880	8880	8880	8880	0
251	20230623	164000	2563181390	8880	8880	8880	8880	0
252	20230623	163900	2563181390	8880	8880	8880	8880	0
253	20230623	163800	2563181390	8880	8880	8880	8880	0
254	20230623	163700	2563181390	8880	8880	8880	8880	0
255	20230623	163600	2563181390	8880	8880	8880	8880	0
256	20230623	163500	2563181390	8880	8880	8880	8880	0
257	20230623	163400	2563181390	8880	8880	8880	8880	0
258	20230623	163300	2563181390	8880	8880	8880	8880	0
259	20230623	163200	2563181390	8880	8880	8880	8880	0
260	20230623	163100	2563181390	8880	8880	8880	8880	0
261	20230623	163000	2563181390	8880	8880	8880	8880	0
262	20230623	162900	2563181390	8880	8880	8880	8880	0
263	20230623	162800	2563181390	8880	8880	8880	8880	0
264	20230623	162700	2563181390	8880	8880	8880	8880	0
265	20230623	162600	2563181390	8880	8880	8880	8880	0
266	20230623	162500	2563181390	8880	8880	8880	8880	0
267	20230623	162400	2563181390	8880	8880	8880	8880	0
268	20230623	162300	2563181390	8880	8880	8880	8880	0
269	20230623	162200	2563181390	8880	8880	8880	8880	0
270	20230623	162100	2563181390	8880	8880	8880	8880	0
271	20230623	162000	2563181390	8880	8880	8880	8880	0
272	20230623	161900	2563181390	8880	8880	8880	8880	4502
273	20230623	161800	2563181390	8880	8880	8880	8880	0
274	20230623	161700	2563181390	8880	8880	8880	8880	0
275	20230623	161600	2563181390	8880	8880	8880	8880	0
276	20230623	161500	2563181390	8880	8880	8880	8880	0
277	20230623	161400	2563181390	8880	8880	8880	8880	0
278	20230623	161300	2563181390	8880	8880	8880	8880	0
279	20230623	161200	2563181390	8880	8880	8880	8880	0
280	20230623	161100	2563181390	8880	8880	8880	8880	0
281	20230623	161000	2563181390	8880	8880	8880	8880	0
282	20230623	160900	2563181390	8880	8880	8880	8880	0
283	20230623	160800	2563181390	8880	8880	8880	8880	0
284	20230623	160700	2563181390	8880	8880	8880	8880	0
285	20230623	160600	2563181390	8880	8880	8880	8880	0
286	20230623	160500	2563181390	8880	8880	8880	8880	0
287	20230623	160400	2563181390	8880	8880	8880	8880	0
288	20230623	160300	2563181390	8880	8880	8880	8880	0
289	20230623	160200	2563181390	8880	8880	8880	8880	0
290	20230623	160100	2563181390	8880	8880	8880	8880	0
291	20230623	160000	2563181390	8880	8880	8880	8880	0
292	20230623	155900	2563181390	8880	8880	8880	8880	0
293	20230623	155800	2563181390	8880	8880	8880	8880	0
294	20230623	155700	2563181390	8880	8880	8880	8880	0
295	20230623	155600	2563181390	8880	8880	8880	8880	0
296	20230623	155500	2563181390	8880	8880	8880	8880	0
297	20230623	155400	2563181390	8880	8880	8880	8880	0
298	20230623	155300	2563181390	8880	8880	8880	8880	0
299	20230623	155200	2563181390	8880	8880	8880	8880	0
300	20230623	155100	2563181390	8880	8880	8880	8880	0
301	20230623	155000	2563181390	8880	8880	8880	8880	0
302	20230623	154900	2563181390	8880	8880	8880	8880	4502
303	20230623	154800	2563181390	8880	8880	8880	8880	0
304	20230623	154700	2563181390	8880	8880	8880	8880	0
305	20230623	154600	2563181390	8880	8880	8880	8880	0
306	20230623	154500	2563181390	8880	8880	8880	8880	0
307	20230623	154400	2563181390	8880	8880	8880	8880	0
308	20230623	154300	2563181390	8880	8880	8880	8880	0
309	20230623	154200	2563181390	8880	8880	8880	8880	0
310	20230623	154100	2563181390	8880	8880	8880	8880	0
311	20230623	154000	2563181390	8880	8880	8880	8880	0
312	20230623	153900	2563181390	8880	8880	8880	8880	0
313	20230623	153800	2563181390	8880	8880	8880	8880	0
314	20230623	153700	2563181390	8880	8880	8880	8880	0
315	20230623	153600	2563181390	8880	8880	8880	8880	0
316	20230623	153500	2563181390	8880	8880	8880	8880	0
317	20230623	153400	2563181390	8880	8880	8880	8880	0
318	20230623	153300	2563181390	8880	8880	8880	8880	0
319	20230623	153200	2563181390	8880	8880	8880	8880	0
320	20230623	153100	2563181390	8880	8880	8880	8880	0
321	20230623	153000	2563181390	8880	8880	8880	8880	4502
322	20230623	152900	2523203630	8910	8910	8910	8910	0
323	20230623	152800	2523203630	8910	8910	8910	8910	0
324	20230623	152700	2523203630	8910	8910	8910	8910	0
325	20230623	152600	2523203630	8910	8910	8910	8910	0
326	20230623	152500	2523203630	8910	8910	8910	8910	0
327	20230623	152400	2523203630	8910	8910	8910	8910	0
328	20230623	152300	2523203630	8910	8910	8910	8910	0
329	20230623	152200	2523203630	8910	8910	8910	8910	0
330	20230623	152100	2523203630	8910	8910	8910	8910	0
331	20230623	152000	2523203630	8910	8910	8910	8910	0
332	20230623	151900	2523203630	8910	8890	8910	8880	431
333	20230623	151800	2519368860	8890	8910	8910	8890	52
334	20230623	151700	2518906480	8910	8890	8910	8880	4186
335	20230623	151600	2481693900	8890	8910	8910	8890	960
336	20230623	151500	2473148140	8910	8920	8920	8900	210
337	20230623	151400	2471279010	8920	8890	8920	8890	1099
338	20230623	151300	2461497980	8900	8900	8900	8900	205
339	20230623	151200	2459673480	8900	8900	8900	8890	272
340	20230623	151100	2457254680	8920	8920	8920	8920	5
341	20230623	151000	2457210080	8890	8900	8920	8890	86
342	20230623	150900	2456443720	8890	8920	8920	8890	2246
343	20230623	150800	2436460830	8910	8920	8920	8910	675
344	20230623	150700	2430445570	8920	8920	8920	8920	11
345	20230623	150600	2430347450	8910	8920	8920	8900	115
346	20230623	150500	2429321880	8900	8900	8900	8900	158
347	20230623	150400	2427915680	8890	8890	8900	8890	641
348	20230623	150300	2422212090	8900	8900	8900	8900	410
349	20230623	150200	2418563090	8900	8910	8910	8900	975
350	20230623	150100	2409884890	8910	8910	8910	8910	161
351	20230623	150000	2408450380	8900	8900	8900	8890	130
352	20230623	145900	2407293910	8900	8900	8900	8900	316
353	20230623	145800	2404481510	8900	8900	8900	8890	482
354	20230623	145700	2400195780	8900	8900	8900	8900	690
355	20230623	145600	2394054780	8900	8900	8900	8900	79
356	20230623	145500	2393351680	8890	8900	8900	8890	454
357	20230623	145400	2389312410	8900	8900	8900	8900	137
358	20230623	145300	2388093110	8900	8910	8910	8900	213
359	20230623	145200	2386196280	8910	8910	8910	8900	1643
360	20230623	145100	2371573380	8910	8920	8920	8900	58
361	20230623	145000	2371057140	8900	8910	8910	8900	33
362	20230623	144900	2370763130	8910	8910	8910	8910	45
363	20230623	144800	2370362180	8910	8910	8910	8910	95
364	20230623	144700	2369515730	8910	8910	8910	8910	14
365	20230623	144600	2369390990	8910	8910	8910	8900	110
366	20230623	144500	2368410990	8900	8900	8910	8900	564
367	20230623	144400	2363391380	8900	8900	8900	8900	633
368	20230623	144300	2357757680	8900	8900	8900	8900	4165
369	20230623	144200	2320689180	8910	8910	8910	8910	0
370	20230623	144100	2320689180	8910	8910	8910	8910	3
371	20230623	144000	2320662450	8900	8900	8910	8900	61
372	20230623	143900	2320119540	8900	8900	8910	8900	41
373	20230623	143800	2319754610	8900	8900	8900	8900	542
374	20230623	143700	2314930810	8900	8900	8900	8900	91
375	20230623	143600	2314120910	8900	8900	8900	8900	57
376	20230623	143500	2313613610	8900	8900	8900	8900	102
377	20230623	143400	2312705810	8890	8890	8890	8890	85
378	20230623	143300	2311950160	8900	8880	8900	8880	171
379	20230623	143200	2310430260	8880	8890	8890	8880	380
380	20230623	143100	2307055730	8890	8890	8890	8890	0
381	20230623	143000	2307055730	8890	8890	8890	8890	248
382	20230623	142900	2304851010	8890	8900	8900	8890	1586
383	20230623	142800	2290751460	8900	8920	8920	8900	581
384	20230623	142700	2285579560	8900	8900	8900	8900	202
385	20230623	142600	2283781760	8900	8900	8900	8900	5
386	20230623	142500	2283737260	8900	8900	8900	8900	16
387	20230623	142400	2283594860	8900	8900	8900	8900	234
388	20230623	142300	2281512260	8900	8900	8900	8900	16
389	20230623	142200	2281369860	8900	8900	8920	8900	271
390	20230623	142100	2278957880	8900	8930	8930	8900	609
391	20230623	142000	2273536740	8930	8930	8930	8930	1
392	20230623	141900	2273527810	8900	8920	8920	8900	560
393	20230623	141800	2268542630	8920	8920	8920	8920	5
394	20230623	141700	2268498030	8920	8930	8930	8920	33
395	20230623	141600	2268203350	8930	8930	8930	8930	8
396	20230623	141500	2268131910	8930	8920	8930	8920	18
397	20230623	141400	2267971340	8930	8920	8930	8920	306
398	20230623	141300	2265241800	8910	8910	8910	8900	202
399	20230623	141200	2263443980	8900	8930	8930	8900	598
400	20230623	141100	2258121750	8910	8910	8910	8910	22
401	20230623	141000	2257925730	8910	8910	8910	8910	0
402	20230623	140900	2257925730	8910	8950	8950	8910	1143
403	20230623	140800	2247740470	8910	8910	8910	8910	1352
404	20230623	140700	2235694150	8910	8890	8910	8890	2
405	20230623	140600	2235676350	8890	8890	8890	8890	0
406	20230623	140500	2235676350	8890	8890	8890	8890	368
407	20230623	140400	2232404830	8890	8890	8890	8880	185
408	20230623	140300	2230760280	8890	8880	8890	8880	452
409	20230623	140200	2226742310	8880	8870	8880	8870	122
410	20230623	140100	2225659030	8880	8870	8880	8870	1017
411	20230623	140000	2216628770	8870	8880	8880	8870	1814
412	20230623	135900	2200536650	8880	8880	8880	8870	130
413	20230623	135800	2199382750	8880	8890	8890	8880	1500
414	20230623	135700	2186062060	8890	8890	8890	8890	366
415	20230623	135600	2182808320	8890	8870	8890	8870	1204
416	20230623	135500	2172117930	8880	8890	8890	8880	3567
417	20230623	135400	2140442870	8890	8890	8890	8890	6
418	20230623	135300	2140389530	8880	8880	8890	8880	515
419	20230623	135200	2135816190	8880	8890	8890	8880	1008
420	20230623	135100	2126863950	8890	8890	8890	8890	211
421	20230623	135000	2124988160	8890	8890	8890	8890	441
422	20230623	134900	2121067670	8890	8890	8890	8890	0
423	20230623	134800	2121067670	8890	8900	8900	8890	11
424	20230623	134700	2120969870	8890	8890	8890	8890	56
425	20230623	134600	2120472030	8890	8890	8890	8890	112
426	20230623	134500	2119476350	8890	8890	8890	8890	44
427	20230623	134400	2119085190	8890	8900	8900	8890	500
428	20230623	134300	2114638190	8900	8900	8900	8900	0
429	20230623	134200	2114638190	8900	8900	8910	8900	298
430	20230623	134100	2111983130	8900	8910	8910	8900	3
431	20230623	134000	2111956410	8910	8910	8910	8900	605
432	20230623	133900	2106566460	8880	8900	8900	8880	56
433	20230623	133800	2106068750	8910	8890	8910	8880	362
434	20230623	133700	2102851860	8900	8900	8900	8900	26
435	20230623	133600	2102620460	8900	8900	8900	8870	8864
436	20230623	133500	2023907430	8900	8890	8900	8890	1886
437	20230623	133400	2007140860	8890	8900	8910	8890	692
438	20230623	133300	2000984740	8910	8900	8910	8900	367
439	20230623	133200	1997718430	8910	8920	8920	8890	3712
440	20230623	133100	1964674820	8920	8920	8920	8920	48
441	20230623	133000	1964246660	8910	8910	8910	8910	0
442	20230623	132900	1964246660	8910	8920	8920	8910	17
443	20230623	132800	1964095180	8910	8910	8910	8910	76
444	20230623	132700	1963418020	8910	8920	8920	8910	2
445	20230623	132600	1963400190	8920	8920	8920	8920	242
446	20230623	132500	1961241550	8900	8910	8920	8900	674
447	20230623	132400	1955239700	8910	8910	8910	8910	8
448	20230623	132300	1955168420	8910	8910	8910	8910	1109
449	20230623	132200	1945287230	8910	8910	8910	8910	42
450	20230623	132100	1944913010	8920	8920	8920	8900	1318
451	20230623	132000	1933171730	8930	8940	8940	8930	201
452	20230623	131900	1931375800	8940	8940	8940	8940	20
453	20230623	131800	1931197000	8940	8930	8940	8930	21
454	20230623	131700	1931009360	8940	8940	8940	8940	11
455	20230623	131600	1930911020	8920	8940	8940	8920	51
456	20230623	131500	1930456080	8940	8920	8940	8920	66
457	20230623	131400	1929867320	8940	8910	8940	8900	589
458	20230623	131300	1924608790	8920	8910	8920	8900	248
459	20230623	131200	1922399510	8920	8930	8940	8910	2102
460	20230623	131100	1903661450	8910	8920	8920	8910	196
461	20230623	131000	1901913800	8930	8930	8930	8930	125
462	20230623	130900	1900797550	8930	8910	8930	8910	691
463	20230623	130800	1894630640	8910	8920	8920	8910	1437
464	20230623	130700	1881813050	8930	8930	8930	8930	50
465	20230623	130600	1881366550	8930	8940	8940	8930	1006
466	20230623	130500	1872382920	8930	8950	8950	8930	374
467	20230623	130400	1869042920	8960	8960	8960	8960	26
468	20230623	130300	1868809960	8960	8960	8960	8960	51
469	20230623	130200	1868353000	8950	8970	8980	8950	8
470	20230623	130100	1868281260	8980	8940	8980	8940	150
471	20230623	130000	1866936030	8930	8960	8960	8930	39
472	20230623	125900	1866587410	8960	8960	8960	8960	0
473	20230623	125800	1866587410	8960	8940	8960	8940	197
474	20230623	125700	1864824230	8940	8940	8940	8940	1000
475	20230623	125600	1855884230	8940	8910	8940	8910	621
476	20230623	125500	1850336120	8910	8900	8910	8900	961
477	20230623	125400	1841782490	8900	8920	8920	8900	1017
478	20230623	125300	1832729770	8920	8920	8920	8910	49
479	20230623	125200	1832292770	8940	8940	8940	8940	0
480	20230623	125100	1832292770	8940	8920	8940	8920	112
481	20230623	125000	1831293590	8940	8940	8940	8940	31
482	20230623	124900	1831016450	8940	8940	8940	8930	378
483	20230623	124800	1827637500	8940	8950	8950	8940	117
484	20230623	124700	1826591350	8950	8950	8950	8880	42641
485	20230623	124600	1446668740	8960	8960	8960	8960	171
486	20230623	124500	1445136580	8960	8960	8960	8960	1869
487	20230623	124400	1428390340	8970	8980	8980	8970	754
488	20230623	124300	1421622000	8990	8980	8990	8980	475
489	20230623	124200	1417355930	8960	8960	8960	8960	0
490	20230623	124100	1417355930	8960	8960	8960	8960	137
491	20230623	124000	1416128410	8970	8970	8970	8960	133
492	20230623	123900	1414936290	8960	8980	8980	8960	160
493	20230623	123800	1413501540	8970	8980	8980	8970	1667
494	20230623	123700	1398543890	8990	8990	8990	8990	1
495	20230623	123600	1398534900	8980	8980	8980	8980	70
496	20230623	123500	1397906300	8980	8980	8980	8980	0
497	20230623	123400	1397906300	8980	8980	8980	8980	40
498	20230623	123300	1397547100	8990	8990	8990	8990	2
499	20230623	123200	1397529120	8990	8990	8990	8990	1
500	20230623	123100	1397520130	8980	8990	8990	8980	338
501	20230623	123000	1394484880	8990	8990	8990	8990	121
502	20230623	122900	1393397090	8990	8980	8990	8980	202
503	20230623	122800	1391583120	8980	8990	8990	8980	11
504	20230623	122700	1391484330	9000	9000	9000	9000	221
505	20230623	122600	1389495330	9000	8980	9000	8980	142
506	20230623	122500	1388219590	8980	8980	8980	8980	550
507	20230623	122400	1383280590	8980	8980	8980	8980	3
508	20230623	122300	1383253650	8980	8980	8980	8980	100
509	20230623	122200	1382355650	8980	8980	8980	8980	0
510	20230623	122100	1382355650	8980	8980	8980	8980	0
511	20230623	122000	1382355650	8980	8990	8990	8980	185
512	20230623	121900	1380694330	8990	8990	8990	8990	60
513	20230623	121800	1380154930	8990	9000	9000	8990	79
514	20230623	121700	1379444710	9000	9000	9000	8990	5
515	20230623	121600	1379399740	8990	8990	8990	8990	0
516	20230623	121500	1379399740	8990	8990	8990	8990	50
517	20230623	121400	1378950240	8980	8990	8990	8980	1911
518	20230623	121300	1361787510	8990	8990	8990	8990	8
519	20230623	121200	1361715590	8990	8990	8990	8980	954
520	20230623	121100	1353139310	8990	8990	8990	8990	12
521	20230623	121000	1353031430	8990	8990	8990	8990	4
522	20230623	120900	1352995470	8990	8990	8990	8990	320
523	20230623	120800	1350118670	8990	8990	8990	8990	136
524	20230623	120700	1348896030	8970	8970	8970	8970	0
525	20230623	120600	1348896030	8970	8970	8970	8970	21
526	20230623	120500	1348707660	8970	8980	8980	8970	10
527	20230623	120400	1348617940	8970	8970	8970	8970	0
528	20230623	120300	1348617940	8970	8970	8970	8970	0
529	20230623	120200	1348617940	8970	8970	8970	8970	0
530	20230623	120100	1348617940	8970	8970	8970	8970	0
531	20230623	120000	1348617940	8970	8970	8970	8960	172
532	20230623	115900	1347076540	8960	8960	8960	8960	0
533	20230623	115800	1347076540	8960	8960	8960	8960	0
534	20230623	115700	1347076540	8960	8960	8960	8960	24
535	20230623	115600	1346861500	8960	8960	8960	8960	0
536	20230623	115500	1346861500	8960	8970	8970	8960	60
537	20230623	115400	1346323830	8960	8960	8960	8960	0
538	20230623	115300	1346323830	8960	8980	8980	8960	1363
539	20230623	115200	1334102440	8990	8990	8990	8990	3
540	20230623	115100	1334075470	8990	8990	8990	8990	0
541	20230623	115000	1334075470	8990	8990	8990	8990	69
542	20230623	114900	1333455160	8980	8980	8980	8980	100
543	20230623	114800	1332557160	8980	8980	8980	8980	3
544	20230623	114700	1332530220	8970	8970	8970	8970	0
545	20230623	114600	1332530220	8970	8970	8970	8960	905
546	20230623	114500	1324413130	8970	8970	8970	8970	0
547	20230623	114400	1324413130	8970	8970	8970	8970	0
548	20230623	114300	1324413130	8970	8970	8970	8970	112
549	20230623	114200	1323408490	8970	8980	8980	8970	50
550	20230623	114100	1322959890	8980	8980	8980	8980	0
551	20230623	114000	1322959890	8980	8980	8980	8980	0
552	20230623	113900	1322959890	8980	8980	8980	8980	0
553	20230623	113800	1322959890	8980	8980	8980	8980	2
554	20230623	113700	1322941930	8980	8980	8980	8980	1
555	20230623	113600	1322932950	8970	8970	8970	8970	3
556	20230623	113500	1322906040	8970	8980	8980	8970	104
557	20230623	113400	1321972160	8960	8970	8970	8960	105
558	20230623	113300	1321031090	8970	8980	8980	8970	100
559	20230623	113200	1320134020	8980	8980	8980	8980	57
560	20230623	113100	1319622160	8980	8980	8980	8980	150
561	20230623	113000	1318275160	8990	8990	8990	8980	303
562	20230623	112900	1315554190	8980	8980	8980	8980	521
563	20230623	112800	1310875610	8980	8980	8980	8980	18
564	20230623	112700	1310713970	8960	8960	8960	8960	0
565	20230623	112600	1310713970	8960	8960	8960	8960	1712
566	20230623	112500	1295374450	8960	8960	8990	8960	2894
567	20230623	112400	1269438970	8960	8970	8970	8960	120
568	20230623	112300	1268363760	8960	8970	8970	8960	100
569	20230623	112200	1267467750	8960	8960	8960	8960	0
570	20230623	112100	1267467750	8960	8970	8970	8960	2447
571	20230623	112000	1245527570	8970	8970	8970	8970	0
572	20230623	111900	1245527570	8970	8970	8970	8970	0
573	20230623	111800	1245527570	8970	8990	8990	8970	827
574	20230623	111700	1238106110	8990	8990	8990	8990	50
575	20230623	111600	1237656610	8980	8980	8980	8980	0
576	20230623	111500	1237656610	8980	8980	8980	8980	0
577	20230623	111400	1237656610	8980	8980	8980	8980	495
578	20230623	111300	1233211510	8980	8990	8990	8980	171
579	20230623	111200	1231675220	8980	8990	8990	8980	152
580	20230623	111100	1230309240	8990	8990	8990	8990	1
581	20230623	111000	1230300250	8980	8990	8990	8980	8
582	20230623	110900	1230228390	8990	8990	8990	8990	35
583	20230623	110800	1229913740	8990	8990	8990	8990	5
584	20230623	110700	1229868790	8980	8970	8980	8970	1490
585	20230623	110600	1216488620	8970	8970	8970	8970	10
586	20230623	110500	1216398920	8970	8970	8970	8970	52
587	20230623	110400	1215932480	8980	8980	8980	8980	211
588	20230623	110300	1214037700	8980	8980	8980	8980	5
589	20230623	110200	1213992800	8980	8970	8980	8970	315
590	20230623	110100	1211165100	8970	8970	8970	8970	60
591	20230623	110000	1210626900	8970	8970	8970	8970	180
592	20230623	105900	1209012300	8970	8980	8980	8970	213
593	20230623	105800	1207101670	8980	8980	8980	8980	29
594	20230623	105700	1206841250	8980	8980	8980	8980	520
595	20230623	105600	1202171650	8980	8970	8980	8970	1142
596	20230623	105500	1191927830	8970	8980	8980	8970	78
597	20230623	105400	1191227940	8980	8970	8980	8970	32
598	20230623	105300	1190940680	8980	8980	8980	8980	2
599	20230623	105200	1190922720	8980	8980	8980	8970	221
600	20230623	105100	1188939710	8980	8980	8980	8970	80
601	20230623	105000	1188222050	8980	8980	8980	8980	4
602	20230623	104900	1188186130	8990	8990	8990	8970	3104
603	20230623	104800	1160331450	8990	8980	8990	8980	609
604	20230623	104700	1154862550	8980	9000	9000	8980	96
605	20230623	104600	1154000270	9000	9000	9000	9000	55
606	20230623	104500	1153505270	8980	8980	8980	8980	247
607	20230623	104400	1151287210	8980	8980	8980	8980	653
608	20230623	104300	1145423270	8980	9000	9000	8980	110
609	20230623	104200	1144435430	9000	9000	9000	9000	6
610	20230623	104100	1144381430	8980	8980	8980	8980	24
611	20230623	104000	1144165910	8980	9000	9000	8980	34
612	20230623	103900	1143860330	9000	8980	9000	8980	236
613	20230623	103800	1141740680	8980	8980	8980	8980	1265
614	20230623	103700	1130380980	8990	9000	9000	8990	915
615	20230623	103600	1122148470	8990	8990	8990	8990	16
616	20230623	103500	1122004630	8990	8990	8990	8990	962
617	20230623	103400	1113356250	8980	8980	8990	8980	80
618	20230623	103300	1112637750	8980	8980	8980	8980	175
619	20230623	103200	1111066250	8970	8970	8970	8970	308
620	20230623	103100	1108303490	8970	8970	8970	8970	203
621	20230623	103000	1106482580	8970	8970	8970	8970	603
622	20230623	102900	1101073670	8970	8970	8970	8970	25
623	20230623	102800	1100849420	8970	8970	8970	8970	100
624	20230623	102700	1099952420	8980	8990	8990	8950	3116
625	20230623	102600	1072024170	8980	8990	8990	8980	195
626	20230623	102500	1070273020	8990	8980	8990	8980	381
627	20230623	102400	1066851580	8980	8980	8980	8980	10
628	20230623	102300	1066761780	8980	8980	8980	8980	14
629	20230623	102200	1066636060	8970	8980	8980	8960	4572
630	20230623	102100	1025642890	8990	8980	8990	8980	508
631	20230623	102000	1021080990	8980	8990	8990	8980	160
632	20230623	101900	1019643190	8980	8980	8980	8980	35
633	20230623	101800	1019328890	8980	8980	8980	8980	5
634	20230623	101700	1019283990	8980	8980	8980	8970	119
635	20230623	101600	1018215420	8980	8980	8990	8970	5157
636	20230623	101500	971932020	8980	8980	8990	8980	17
637	20230623	101400	971779310	8980	8990	8990	8980	150
638	20230623	101300	970430920	8990	8990	9000	8990	1076
639	20230623	101200	960757590	8990	8990	8990	8990	613
640	20230623	101100	955246720	8980	8990	8990	8980	685
641	20230623	101000	949090750	9000	9000	9000	9000	190
642	20230623	100900	947380750	9000	8990	9000	8990	55
643	20230623	100800	946886100	8990	8990	8990	8990	102
644	20230623	100700	945969120	9000	8990	9000	8980	287
645	20230623	100600	943387290	8990	8990	8990	8980	1032
646	20230623	100500	934116940	8990	8990	8990	8990	277
647	20230623	100400	931626710	8990	9000	9000	8990	309
648	20230623	100300	928848750	9000	8990	9000	8990	245
649	20230623	100200	926646060	8990	9000	9000	8990	2030
650	20230623	100100	908396250	8990	9000	9000	8990	297
651	20230623	100000	905725410	9010	9000	9010	8990	568
652	20230623	095900	900618880	9000	9010	9020	9000	3719
653	20230623	095800	867137380	9010	9010	9010	9010	851
654	20230623	095700	859469870	9010	9010	9010	9010	180
655	20230623	095600	857848070	9010	9010	9010	9010	0
656	20230623	095500	857848070	9010	9000	9010	8990	57
657	20230623	095400	857334980	9010	9010	9010	9000	1395
658	20230623	095300	844779890	9000	9020	9020	9000	161
659	20230623	095200	843330670	9000	9000	9000	9000	55
660	20230623	095100	842835670	9000	9000	9000	9000	1103
661	20230623	095000	832908670	9000	9010	9020	9000	1012
662	20230623	094900	823794690	9040	9010	9040	9010	43
663	20230623	094800	823406900	9020	9020	9020	9020	644
664	20230623	094700	817598020	9040	9010	9040	9000	2478
665	20230623	094600	795260730	9010	9000	9010	9000	247
666	20230623	094500	793037010	9000	9000	9010	8980	781
667	20230623	094400	786010400	9000	8970	9000	8970	2024
668	20230623	094300	767847960	8980	8980	8980	8970	2162
669	20230623	094200	748433220	8980	9000	9010	8980	2928
670	20230623	094100	722111670	8990	9000	9000	8990	245
671	20230623	094000	719907560	9000	9000	9000	8990	548
672	20230623	093900	714976570	9010	8980	9010	8980	3516
673	20230623	093800	683377380	8990	9000	9020	8980	3387
674	20230623	093700	652923950	9000	9020	9020	9000	1517
675	20230623	093600	639267750	9020	9020	9020	9000	1221
676	20230623	093500	628268680	9020	9020	9030	9020	475
677	20230623	093400	623984170	9020	9030	9030	9010	228
678	20230623	093300	621925730	9030	9010	9030	9000	2884
679	20230623	093200	595944950	9000	9010	9010	9000	605
680	20230623	093100	590495450	9000	8980	9000	8980	1128
681	20230623	093000	580345630	9000	8980	9000	8970	3348
682	20230623	092900	550275590	8990	9020	9020	8980	9880
683	20230623	092800	461336240	9030	9030	9030	9010	5057
684	20230623	092700	415724140	9030	9050	9060	9020	3842
685	20230623	092600	381002380	9050	9060	9060	9050	1636
686	20230623	092500	366189470	9060	9060	9090	9050	652
687	20230623	092400	360284890	9060	9070	9070	9050	1752
688	20230623	092300	344412540	9070	9060	9080	9060	396
689	20230623	092200	340822090	9090	9080	9090	9050	5787
690	20230623	092100	288384950	9090	9090	9100	9070	1527
691	20230623	092000	274526580	9090	9120	9120	9080	8709
692	20230623	091900	195331470	9130	9120	9130	9120	219
693	20230623	091800	193332840	9110	9120	9120	9110	1471
694	20230623	091700	179927500	9120	9120	9120	9120	335
695	20230623	091600	176872300	9120	9130	9140	9120	588
696	20230623	091500	171506140	9140	9150	9150	9140	122
697	20230623	091400	170391030	9170	9170	9170	9140	65
698	20230623	091300	169795400	9170	9170	9170	9170	95
699	20230623	091200	168924250	9170	9120	9180	9110	1574
700	20230623	091100	154577340	9110	9160	9160	9110	2450
701	20230623	091000	132217560	9140	9160	9190	9140	569
702	20230623	090900	127008770	9160	9170	9170	9150	122
703	20230623	090800	125892280	9170	9170	9170	9140	293
704	20230623	090700	123205750	9160	9170	9170	9160	63
705	20230623	090600	122628550	9170	9120	9170	9120	533
706	20230623	090500	117755650	9120	9120	9130	9110	1852
707	20230623	090400	100877730	9110	9130	9130	9110	1219
708	20230623	090300	89763010	9130	9120	9130	9110	1319
709	20230623	090200	77733570	9120	9160	9160	9120	5010
710	20230623	090100	31954980	9160	9200	9200	9160	520
711	20230623	090000	27190340	9160	9160	9230	9150	2954