KissMeData/001750/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	195800	62447040	9150	9150	9150	9150	57
3	20230623	195700	62447040	9150	9150	9150	9150	0
4	20230623	195600	62447040	9150	9150	9150	9150	0
5	20230623	195500	62447040	9150	9150	9150	9150	0
6	20230623	195400	62447040	9150	9150	9150	9150	0
7	20230623	195300	62447040	9150	9150	9150	9150	0
8	20230623	195200	62447040	9150	9150	9150	9150	0
9	20230623	195100	62447040	9150	9150	9150	9150	0
10	20230623	195000	62447040	9150	9150	9150	9150	0
11	20230623	194900	62447040	9150	9150	9150	9150	0
12	20230623	194800	62447040	9150	9150	9150	9150	0
13	20230623	194700	62447040	9150	9150	9150	9150	0
14	20230623	194600	62447040	9150	9150	9150	9150	0
15	20230623	194500	62447040	9150	9150	9150	9150	0
16	20230623	194400	62447040	9150	9150	9150	9150	0
17	20230623	194300	62447040	9150	9150	9150	9150	0
18	20230623	194200	62447040	9150	9150	9150	9150	0
19	20230623	194100	62447040	9150	9150	9150	9150	0
20	20230623	194000	62447040	9150	9150	9150	9150	0
21	20230623	193900	62447040	9150	9150	9150	9150	0
22	20230623	193800	62447040	9150	9150	9150	9150	0
23	20230623	193700	62447040	9150	9150	9150	9150	0
24	20230623	193600	62447040	9150	9150	9150	9150	0
25	20230623	193500	62447040	9150	9150	9150	9150	0
26	20230623	193400	62447040	9150	9150	9150	9150	0
27	20230623	193300	62447040	9150	9150	9150	9150	0
28	20230623	193200	62447040	9150	9150	9150	9150	0
29	20230623	193100	62447040	9150	9150	9150	9150	0
30	20230623	193000	62447040	9150	9150	9150	9150	0
31	20230623	192900	62447040	9150	9150	9150	9150	0
32	20230623	192800	62447040	9150	9150	9150	9150	57
33	20230623	192700	62447040	9150	9150	9150	9150	0
34	20230623	192600	62447040	9150	9150	9150	9150	0
35	20230623	192500	62447040	9150	9150	9150	9150	0
36	20230623	192400	62447040	9150	9150	9150	9150	0
37	20230623	192300	62447040	9150	9150	9150	9150	0
38	20230623	192200	62447040	9150	9150	9150	9150	0
39	20230623	192100	62447040	9150	9150	9150	9150	0
40	20230623	192000	62447040	9150	9150	9150	9150	0
41	20230623	191900	62447040	9150	9150	9150	9150	0
42	20230623	191800	62447040	9150	9150	9150	9150	0
43	20230623	191700	62447040	9150	9150	9150	9150	0
44	20230623	191600	62447040	9150	9150	9150	9150	0
45	20230623	191500	62447040	9150	9150	9150	9150	0
46	20230623	191400	62447040	9150	9150	9150	9150	0
47	20230623	191300	62447040	9150	9150	9150	9150	0
48	20230623	191200	62447040	9150	9150	9150	9150	0
49	20230623	191100	62447040	9150	9150	9150	9150	0
50	20230623	191000	62447040	9150	9150	9150	9150	0
51	20230623	190900	62447040	9150	9150	9150	9150	0
52	20230623	190800	62447040	9150	9150	9150	9150	0
53	20230623	190700	62447040	9150	9150	9150	9150	0
54	20230623	190600	62447040	9150	9150	9150	9150	0
55	20230623	190500	62447040	9150	9150	9150	9150	0
56	20230623	190400	62447040	9150	9150	9150	9150	0
57	20230623	190300	62447040	9150	9150	9150	9150	0
58	20230623	190200	62447040	9150	9150	9150	9150	0
59	20230623	190100	62447040	9150	9150	9150	9150	0
60	20230623	190000	62447040	9150	9150	9150	9150	0
61	20230623	185900	62447040	9150	9150	9150	9150	0
62	20230623	185800	62447040	9150	9150	9150	9150	57
63	20230623	185700	62447040	9150	9150	9150	9150	0
64	20230623	185600	62447040	9150	9150	9150	9150	0
65	20230623	185500	62447040	9150	9150	9150	9150	0
66	20230623	185400	62447040	9150	9150	9150	9150	0
67	20230623	185300	62447040	9150	9150	9150	9150	0
68	20230623	185200	62447040	9150	9150	9150	9150	0
69	20230623	185100	62447040	9150	9150	9150	9150	0
70	20230623	185000	62447040	9150	9150	9150	9150	0
71	20230623	184900	62447040	9150	9150	9150	9150	0
72	20230623	184800	62447040	9150	9150	9150	9150	0
73	20230623	184700	62447040	9150	9150	9150	9150	0
74	20230623	184600	62447040	9150	9150	9150	9150	0
75	20230623	184500	62447040	9150	9150	9150	9150	0
76	20230623	184400	62447040	9150	9150	9150	9150	0
77	20230623	184300	62447040	9150	9150	9150	9150	0
78	20230623	184200	62447040	9150	9150	9150	9150	0
79	20230623	184100	62447040	9150	9150	9150	9150	0
80	20230623	184000	62447040	9150	9150	9150	9150	0
81	20230623	183900	62447040	9150	9150	9150	9150	0
82	20230623	183800	62447040	9150	9150	9150	9150	0
83	20230623	183700	62447040	9150	9150	9150	9150	0
84	20230623	183600	62447040	9150	9150	9150	9150	0
85	20230623	183500	62447040	9150	9150	9150	9150	0
86	20230623	183400	62447040	9150	9150	9150	9150	0
87	20230623	183300	62447040	9150	9150	9150	9150	0
88	20230623	183200	62447040	9150	9150	9150	9150	0
89	20230623	183100	62447040	9150	9150	9150	9150	0
90	20230623	183000	62447040	9150	9150	9150	9150	0
91	20230623	182900	62447040	9150	9150	9150	9150	0
92	20230623	182800	62447040	9150	9150	9150	9150	57
93	20230623	182700	62447040	9150	9150	9150	9150	0
94	20230623	182600	62447040	9150	9150	9150	9150	0
95	20230623	182500	62447040	9150	9150	9150	9150	0
96	20230623	182400	62447040	9150	9150	9150	9150	0
97	20230623	182300	62447040	9150	9150	9150	9150	0
98	20230623	182200	62447040	9150	9150	9150	9150	0
99	20230623	182100	62447040	9150	9150	9150	9150	0
100	20230623	182000	62447040	9150	9150	9150	9150	0
101	20230623	181900	62447040	9150	9150	9150	9150	0
102	20230623	181800	62447040	9150	9150	9150	9150	0
103	20230623	181700	62447040	9150	9150	9150	9150	0
104	20230623	181600	62447040	9150	9150	9150	9150	0
105	20230623	181500	62447040	9150	9150	9150	9150	0
106	20230623	181400	62447040	9150	9150	9150	9150	0
107	20230623	181300	62447040	9150	9150	9150	9150	0
108	20230623	181200	62447040	9150	9150	9150	9150	0
109	20230623	181100	62447040	9150	9150	9150	9150	0
110	20230623	181000	62447040	9150	9150	9150	9150	0
111	20230623	180900	62447040	9150	9150	9150	9150	0
112	20230623	180800	62447040	9150	9150	9150	9150	0
113	20230623	180700	62447040	9150	9150	9150	9150	0
114	20230623	180600	62447040	9150	9150	9150	9150	0
115	20230623	180500	62447040	9150	9150	9150	9150	0
116	20230623	180400	62447040	9150	9150	9150	9150	0
117	20230623	180300	62447040	9150	9150	9150	9150	0
118	20230623	180200	62447040	9150	9150	9150	9150	0
119	20230623	180100	62447040	9150	9150	9150	9150	0
120	20230623	180000	62447040	9150	9150	9150	9150	0
121	20230623	175900	62447040	9150	9150	9150	9150	0
122	20230623	175800	62447040	9150	9150	9150	9150	57
123	20230623	175700	62447040	9150	9150	9150	9150	0
124	20230623	175600	62447040	9150	9150	9150	9150	0
125	20230623	175500	62447040	9150	9150	9150	9150	0
126	20230623	175400	62447040	9150	9150	9150	9150	0
127	20230623	175300	62447040	9150	9150	9150	9150	0
128	20230623	175200	62447040	9150	9150	9150	9150	0
129	20230623	175100	62447040	9150	9150	9150	9150	0
130	20230623	175000	62447040	9150	9150	9150	9150	0
131	20230623	174900	62447040	9150	9150	9150	9150	0
132	20230623	174800	62447040	9150	9150	9150	9150	0
133	20230623	174700	62447040	9150	9150	9150	9150	0
134	20230623	174600	62447040	9150	9150	9150	9150	0
135	20230623	174500	62447040	9150	9150	9150	9150	0
136	20230623	174400	62447040	9150	9150	9150	9150	0
137	20230623	174300	62447040	9150	9150	9150	9150	0
138	20230623	174200	62447040	9150	9150	9150	9150	0
139	20230623	174100	62447040	9150	9150	9150	9150	0
140	20230623	174000	62447040	9150	9150	9150	9150	0
141	20230623	173900	62447040	9150	9150	9150	9150	0
142	20230623	173800	62447040	9150	9150	9150	9150	0
143	20230623	173700	62447040	9150	9150	9150	9150	0
144	20230623	173600	62447040	9150	9150	9150	9150	0
145	20230623	173500	62447040	9150	9150	9150	9150	0
146	20230623	173400	62447040	9150	9150	9150	9150	0
147	20230623	173300	62447040	9150	9150	9150	9150	0
148	20230623	173200	62447040	9150	9150	9150	9150	0
149	20230623	173100	62447040	9150	9150	9150	9150	0
150	20230623	173000	62447040	9150	9150	9150	9150	0
151	20230623	172900	62447040	9150	9150	9150	9150	0
152	20230623	172800	62447040	9150	9150	9150	9150	57
153	20230623	172700	62447040	9150	9150	9150	9150	0
154	20230623	172600	62447040	9150	9150	9150	9150	0
155	20230623	172500	62447040	9150	9150	9150	9150	0
156	20230623	172400	62447040	9150	9150	9150	9150	0
157	20230623	172300	62447040	9150	9150	9150	9150	0
158	20230623	172200	62447040	9150	9150	9150	9150	0
159	20230623	172100	62447040	9150	9150	9150	9150	0
160	20230623	172000	62447040	9150	9150	9150	9150	0
161	20230623	171900	62447040	9150	9150	9150	9150	0
162	20230623	171800	62447040	9150	9150	9150	9150	0
163	20230623	171700	62447040	9150	9150	9150	9150	0
164	20230623	171600	62447040	9150	9150	9150	9150	0
165	20230623	171500	62447040	9150	9150	9150	9150	0
166	20230623	171400	62447040	9150	9150	9150	9150	0
167	20230623	171300	62447040	9150	9150	9150	9150	0
168	20230623	171200	62447040	9150	9150	9150	9150	0
169	20230623	171100	62447040	9150	9150	9150	9150	0
170	20230623	171000	62447040	9150	9150	9150	9150	0
171	20230623	170900	62447040	9150	9150	9150	9150	0
172	20230623	170800	62447040	9150	9150	9150	9150	0
173	20230623	170700	62447040	9150	9150	9150	9150	0
174	20230623	170600	62447040	9150	9150	9150	9150	0
175	20230623	170500	62447040	9150	9150	9150	9150	0
176	20230623	170400	62447040	9150	9150	9150	9150	0
177	20230623	170300	62447040	9150	9150	9150	9150	0
178	20230623	170200	62447040	9150	9150	9150	9150	0
179	20230623	170100	62447040	9150	9150	9150	9150	0
180	20230623	170000	62447040	9150	9150	9150	9150	0
181	20230623	165900	62447040	9150	9150	9150	9150	0
182	20230623	165800	62447040	9150	9150	9150	9150	57
183	20230623	165700	62447040	9150	9150	9150	9150	0
184	20230623	165600	62447040	9150	9150	9150	9150	0
185	20230623	165500	62447040	9150	9150	9150	9150	0
186	20230623	165400	62447040	9150	9150	9150	9150	0
187	20230623	165300	62447040	9150	9150	9150	9150	0
188	20230623	165200	62447040	9150	9150	9150	9150	0
189	20230623	165100	62447040	9150	9150	9150	9150	0
190	20230623	165000	62447040	9150	9150	9150	9150	0
191	20230623	164900	62447040	9150	9150	9150	9150	0
192	20230623	164800	62447040	9150	9150	9150	9150	0
193	20230623	164700	62447040	9150	9150	9150	9150	0
194	20230623	164600	62447040	9150	9150	9150	9150	0
195	20230623	164500	62447040	9150	9150	9150	9150	0
196	20230623	164400	62447040	9150	9150	9150	9150	0
197	20230623	164300	62447040	9150	9150	9150	9150	0
198	20230623	164200	62447040	9150	9150	9150	9150	0
199	20230623	164100	62447040	9150	9150	9150	9150	0
200	20230623	164000	62447040	9150	9150	9150	9150	0
201	20230623	163900	62447040	9150	9150	9150	9150	0
202	20230623	163800	62447040	9150	9150	9150	9150	0
203	20230623	163700	62447040	9150	9150	9150	9150	0
204	20230623	163600	62447040	9150	9150	9150	9150	0
205	20230623	163500	62447040	9150	9150	9150	9150	0
206	20230623	163400	62447040	9150	9150	9150	9150	0
207	20230623	163300	62447040	9150	9150	9150	9150	0
208	20230623	163200	62447040	9150	9150	9150	9150	0
209	20230623	163100	62447040	9150	9150	9150	9150	0
210	20230623	163000	62447040	9150	9150	9150	9150	0
211	20230623	162900	62447040	9150	9150	9150	9150	0
212	20230623	162800	62447040	9150	9150	9150	9150	57
213	20230623	162700	62447040	9150	9150	9150	9150	0
214	20230623	162600	62447040	9150	9150	9150	9150	0
215	20230623	162500	62447040	9150	9150	9150	9150	0
216	20230623	162400	62447040	9150	9150	9150	9150	0
217	20230623	162300	62447040	9150	9150	9150	9150	0
218	20230623	162200	62447040	9150	9150	9150	9150	0
219	20230623	162100	62447040	9150	9150	9150	9150	0
220	20230623	162000	62447040	9150	9150	9150	9150	0
221	20230623	161900	62447040	9150	9150	9150	9150	0
222	20230623	161800	62447040	9150	9150	9150	9150	0
223	20230623	161700	62447040	9150	9150	9150	9150	0
224	20230623	161600	62447040	9150	9150	9150	9150	0
225	20230623	161500	62447040	9150	9150	9150	9150	0
226	20230623	161400	62447040	9150	9150	9150	9150	0
227	20230623	161300	62447040	9150	9150	9150	9150	0
228	20230623	161200	62447040	9150	9150	9150	9150	0
229	20230623	161100	62447040	9150	9150	9150	9150	0
230	20230623	161000	62447040	9150	9150	9150	9150	0
231	20230623	160900	62447040	9150	9150	9150	9150	0
232	20230623	160800	62447040	9150	9150	9150	9150	0
233	20230623	160700	62447040	9150	9150	9150	9150	0
234	20230623	160600	62447040	9150	9150	9150	9150	0
235	20230623	160500	62447040	9150	9150	9150	9150	0
236	20230623	160400	62447040	9150	9150	9150	9150	0
237	20230623	160300	62447040	9150	9150	9150	9150	0
238	20230623	160200	62447040	9150	9150	9150	9150	0
239	20230623	160100	62447040	9150	9150	9150	9150	0
240	20230623	160000	62447040	9150	9150	9150	9150	0
241	20230623	155900	62447040	9150	9150	9150	9150	0
242	20230623	155800	62447040	9150	9150	9150	9150	57
243	20230623	155700	62447040	9150	9150	9150	9150	0
244	20230623	155600	62447040	9150	9150	9150	9150	0
245	20230623	155500	62447040	9150	9150	9150	9150	0
246	20230623	155400	62447040	9150	9150	9150	9150	0
247	20230623	155300	62447040	9150	9150	9150	9150	0
248	20230623	155200	62447040	9150	9150	9150	9150	0
249	20230623	155100	62447040	9150	9150	9150	9150	0
250	20230623	155000	62447040	9150	9150	9150	9150	0
251	20230623	154900	62447040	9150	9150	9150	9150	0
252	20230623	154800	62447040	9150	9150	9150	9150	0
253	20230623	154700	62447040	9150	9150	9150	9150	0
254	20230623	154600	62447040	9150	9150	9150	9150	0
255	20230623	154500	62447040	9150	9150	9150	9150	0
256	20230623	154400	62447040	9150	9150	9150	9150	0
257	20230623	154300	62447040	9150	9150	9150	9150	0
258	20230623	154200	62447040	9150	9150	9150	9150	0
259	20230623	154100	62447040	9150	9150	9150	9150	0
260	20230623	154000	62447040	9150	9150	9150	9150	0
261	20230623	153900	62447040	9150	9150	9150	9150	0
262	20230623	153800	62447040	9150	9150	9150	9150	0
263	20230623	153700	62447040	9150	9150	9150	9150	0
264	20230623	153600	62447040	9150	9150	9150	9150	0
265	20230623	153500	62447040	9150	9150	9150	9150	0
266	20230623	153400	62447040	9150	9150	9150	9150	0
267	20230623	153300	62447040	9150	9150	9150	9150	0
268	20230623	153200	62447040	9150	9150	9150	9150	0
269	20230623	153100	62447040	9150	9150	9150	9150	0
270	20230623	153000	62447040	9150	9150	9150	9150	57
271	20230623	152900	61925490	9120	9120	9120	9120	0
272	20230623	152800	61925490	9120	9120	9120	9120	0
273	20230623	152700	61925490	9120	9120	9120	9120	0
274	20230623	152600	61925490	9120	9120	9120	9120	0
275	20230623	152500	61925490	9120	9120	9120	9120	0
276	20230623	152400	61925490	9120	9120	9120	9120	0
277	20230623	152300	61925490	9120	9120	9120	9120	0
278	20230623	152200	61925490	9120	9120	9120	9120	0
279	20230623	152100	61925490	9120	9120	9120	9120	0
280	20230623	152000	61925490	9120	9120	9120	9120	0
281	20230623	151900	61925490	9120	9070	9120	9070	18
282	20230623	151800	61762180	9060	9060	9060	9060	19
283	20230623	151700	61590040	9060	9070	9070	9060	12
284	20230623	151600	61481310	9070	9090	9090	9070	2
285	20230623	151500	61463150	9120	9120	9120	9120	0
286	20230623	151400	61463150	9120	9120	9120	9120	0
287	20230623	151300	61463150	9120	9060	9120	9060	39
288	20230623	151200	61109420	9060	9060	9060	9060	9
289	20230623	151100	61027880	9060	9060	9060	9060	16
290	20230623	151000	60882920	9070	9070	9070	9070	2
291	20230623	150900	60864780	9070	9070	9080	9070	29
292	20230623	150800	60601640	9060	9070	9070	9060	9
293	20230623	150700	60520060	9070	9070	9070	9060	41
294	20230623	150600	60148220	9080	9080	9080	9080	0
295	20230623	150500	60148220	9080	9080	9080	9080	6
296	20230623	150400	60093740	9080	9060	9080	9060	27
297	20230623	150300	59848620	9060	9070	9070	9060	719
298	20230623	150200	53327990	9070	9070	9070	9070	14
299	20230623	150100	53201010	9080	9080	9080	9080	0
300	20230623	150000	53201010	9080	9080	9080	9080	0
301	20230623	145900	53201010	9080	9080	9080	9080	4
302	20230623	145800	53164690	9080	9080	9080	9080	24
303	20230623	145700	52946770	9080	9080	9080	9080	1
304	20230623	145600	52937690	9080	9070	9080	9070	21
305	20230623	145500	52747050	9080	9080	9080	9080	0
306	20230623	145400	52747050	9080	9080	9080	9080	1
307	20230623	145300	52737970	9080	9080	9100	9080	7
308	20230623	145200	52674380	9080	9080	9080	9080	13
309	20230623	145100	52556340	9080	9080	9080	9080	1
310	20230623	145000	52547260	9080	9070	9080	9070	14
311	20230623	144900	52420150	9070	9070	9070	9070	14
312	20230623	144800	52293170	9080	9070	9080	9070	11
313	20230623	144700	52193350	9080	9100	9100	9070	13
314	20230623	144600	52075290	9080	9080	9080	9070	7
315	20230623	144500	52011740	9120	9120	9120	9120	0
316	20230623	144400	52011740	9120	9120	9120	9120	0
317	20230623	144300	52011740	9120	9080	9120	9070	19
318	20230623	144200	51839190	9080	9080	9080	9080	6
319	20230623	144100	51784710	9080	9090	9090	9080	2
320	20230623	144000	51766540	9070	9070	9070	9070	6
321	20230623	143900	51712120	9070	9080	9080	9070	509
322	20230623	143800	47091480	9080	9080	9080	9080	7
323	20230623	143700	47027920	9080	9080	9080	9080	5
324	20230623	143600	46982520	9080	9080	9080	9080	7
325	20230623	143500	46918960	9080	9080	9080	9080	10
326	20230623	143400	46828160	9080	9080	9080	9080	7
327	20230623	143300	46764600	9080	9080	9080	9080	5
328	20230623	143200	46719200	9080	9080	9080	9080	10
329	20230623	143100	46628400	9080	9080	9080	9080	5
330	20230623	143000	46583000	9080	9080	9080	9080	6
331	20230623	142900	46528520	9080	9080	9080	9080	9
332	20230623	142800	46446800	9080	9080	9080	9080	4
333	20230623	142700	46410480	9080	9080	9080	9080	8
334	20230623	142600	46337840	9080	9080	9080	9080	18
335	20230623	142500	46174400	9080	9080	9080	9080	4
336	20230623	142400	46138080	9100	9100	9100	9100	0
337	20230623	142300	46138080	9100	9100	9100	9100	0
338	20230623	142200	46138080	9100	9070	9100	9070	6
339	20230623	142100	46083610	9070	9090	9090	9070	74
340	20230623	142000	45412400	9090	9080	9090	9080	21
341	20230623	141900	45221590	9070	9070	9070	9070	4
342	20230623	141800	45185310	9080	9080	9080	9080	15
343	20230623	141700	45049110	9100	9100	9100	9100	0
344	20230623	141600	45049110	9100	9100	9100	9100	0
345	20230623	141500	45049110	9100	9100	9100	9100	0
346	20230623	141400	45049110	9100	9100	9100	9100	0
347	20230623	141300	45049110	9100	9100	9120	9100	95
348	20230623	141200	44184530	9100	9100	9100	9100	0
349	20230623	141100	44184530	9100	9100	9100	9100	0
350	20230623	141000	44184530	9100	9100	9100	9100	0
351	20230623	140900	44184530	9100	9100	9100	9100	0
352	20230623	140800	44184530	9100	9100	9100	9100	0
353	20230623	140700	44184530	9100	9070	9100	9070	739
354	20230623	140600	37481350	9070	9070	9070	9070	0
355	20230623	140500	37481350	9070	9070	9070	9070	0
356	20230623	140400	37481350	9070	9070	9070	9070	15
357	20230623	140300	37345300	9060	9060	9060	9060	0
358	20230623	140200	37345300	9060	9060	9060	9060	11
359	20230623	140100	37245640	9060	9070	9070	9060	381
360	20230623	140000	33791240	9090	9090	9090	9090	1
361	20230623	135900	33782150	9090	9090	9090	9090	0
362	20230623	135800	33782150	9090	9090	9090	9090	0
363	20230623	135700	33782150	9090	9090	9090	9090	0
364	20230623	135600	33782150	9090	9090	9090	9090	0
365	20230623	135500	33782150	9090	9090	9090	9090	0
366	20230623	135400	33782150	9090	9090	9090	9090	0
367	20230623	135300	33782150	9090	9090	9090	9090	0
368	20230623	135200	33782150	9090	9090	9090	9090	0
369	20230623	135100	33782150	9090	9090	9090	9090	0
370	20230623	135000	33782150	9090	9090	9090	9090	0
371	20230623	134900	33782150	9090	9090	9090	9090	0
372	20230623	134800	33782150	9090	9090	9090	9090	0
373	20230623	134700	33782150	9090	9090	9090	9090	0
374	20230623	134600	33782150	9090	9090	9090	9090	0
375	20230623	134500	33782150	9090	9090	9090	9090	0
376	20230623	134400	33782150	9090	9090	9090	9090	0
377	20230623	134300	33782150	9090	9090	9090	9090	0
378	20230623	134200	33782150	9090	9090	9090	9090	1
379	20230623	134100	33773060	9090	9090	9090	9090	10
380	20230623	134000	33682160	9080	9080	9080	9080	0
381	20230623	133900	33682160	9080	9080	9080	9080	1
382	20230623	133800	33673080	9100	9100	9100	9100	0
383	20230623	133700	33673080	9100	9100	9100	9100	0
384	20230623	133600	33673080	9100	9100	9100	9100	0
385	20230623	133500	33673080	9100	9100	9100	9100	0
386	20230623	133400	33673080	9100	9100	9100	9100	0
387	20230623	133300	33673080	9100	9100	9100	9100	0
388	20230623	133200	33673080	9100	9100	9100	9100	0
389	20230623	133100	33673080	9100	9100	9100	9100	0
390	20230623	133000	33673080	9100	9100	9100	9100	0
391	20230623	132900	33673080	9100	9100	9100	9100	0
392	20230623	132800	33673080	9100	9100	9100	9100	0
393	20230623	132700	33673080	9100	9100	9100	9100	0
394	20230623	132600	33673080	9100	9100	9100	9100	0
395	20230623	132500	33673080	9100	9100	9100	9100	0
396	20230623	132400	33673080	9100	9100	9100	9100	0
397	20230623	132300	33673080	9100	9100	9100	9100	0
398	20230623	132200	33673080	9100	9100	9100	9100	0
399	20230623	132100	33673080	9100	9100	9100	9100	0
400	20230623	132000	33673080	9100	9100	9100	9100	0
401	20230623	131900	33673080	9100	9100	9100	9100	0
402	20230623	131800	33673080	9100	9100	9100	9100	1
403	20230623	131700	33663980	9100	9100	9100	9100	2
404	20230623	131600	33645780	9100	9100	9110	9100	64
405	20230623	131500	33063350	9090	9090	9090	9090	1
406	20230623	131400	33054260	9100	9100	9100	9100	0
407	20230623	131300	33054260	9100	9100	9100	9100	0
408	20230623	131200	33054260	9100	9100	9100	9100	0
409	20230623	131100	33054260	9100	9100	9100	9100	0
410	20230623	131000	33054260	9100	9100	9100	9100	0
411	20230623	130900	33054260	9100	9100	9100	9100	0
412	20230623	130800	33054260	9100	9100	9100	9100	0
413	20230623	130700	33054260	9100	9100	9100	9100	0
414	20230623	130600	33054260	9100	9100	9100	9100	0
415	20230623	130500	33054260	9100	9100	9100	9100	0
416	20230623	130400	33054260	9100	9100	9100	9100	0
417	20230623	130300	33054260	9100	9100	9100	9100	0
418	20230623	130200	33054260	9100	9100	9100	9100	0
419	20230623	130100	33054260	9100	9100	9100	9100	0
420	20230623	130000	33054260	9100	9100	9100	9100	0
421	20230623	125900	33054260	9100	9100	9100	9100	0
422	20230623	125800	33054260	9100	9100	9100	9100	0
423	20230623	125700	33054260	9100	9100	9100	9100	0
424	20230623	125600	33054260	9100	9100	9100	9100	0
425	20230623	125500	33054260	9100	9100	9100	9100	0
426	20230623	125400	33054260	9100	9100	9100	9100	0
427	20230623	125300	33054260	9100	9100	9100	9100	0
428	20230623	125200	33054260	9100	9100	9100	9100	0
429	20230623	125100	33054260	9100	9100	9100	9100	0
430	20230623	125000	33054260	9100	9100	9100	9100	0
431	20230623	124900	33054260	9100	9100	9100	9100	0
432	20230623	124800	33054260	9100	9100	9100	9100	0
433	20230623	124700	33054260	9100	9100	9100	9100	0
434	20230623	124600	33054260	9100	9100	9100	9100	2
435	20230623	124500	33036060	9120	9120	9120	9120	0
436	20230623	124400	33036060	9120	9120	9120	9120	0
437	20230623	124300	33036060	9120	9120	9120	9120	0
438	20230623	124200	33036060	9120	9120	9120	9120	0
439	20230623	124100	33036060	9120	9120	9120	9120	0
440	20230623	124000	33036060	9120	9120	9120	9120	0
441	20230623	123900	33036060	9120	9120	9120	9120	0
442	20230623	123800	33036060	9120	9120	9120	9120	0
443	20230623	123700	33036060	9120	9120	9120	9120	0
444	20230623	123600	33036060	9120	9120	9120	9120	0
445	20230623	123500	33036060	9120	9120	9120	9120	5
446	20230623	123400	32990460	9100	9100	9100	9100	0
447	20230623	123300	32990460	9100	9100	9100	9100	1
448	20230623	123200	32981360	9110	9110	9110	9110	0
449	20230623	123100	32981360	9110	9110	9110	9110	0
450	20230623	123000	32981360	9110	9110	9110	9110	0
451	20230623	122900	32981360	9110	9110	9110	9110	0
452	20230623	122800	32981360	9110	9110	9110	9110	0
453	20230623	122700	32981360	9110	9100	9120	9100	51
454	20230623	122600	32517230	9100	9100	9100	9100	0
455	20230623	122500	32517230	9100	9100	9100	9100	0
456	20230623	122400	32517230	9100	9090	9100	9090	68
457	20230623	122300	31899100	9090	9080	9090	9080	462
458	20230623	122200	27702820	9080	9080	9080	9080	167
459	20230623	122100	26186460	9090	9090	9090	9090	0
460	20230623	122000	26186460	9090	9090	9090	9090	0
461	20230623	121900	26186460	9090	9090	9090	9090	0
462	20230623	121800	26186460	9090	9090	9090	9090	0
463	20230623	121700	26186460	9090	9090	9090	9090	0
464	20230623	121600	26186460	9090	9090	9090	9090	0
465	20230623	121500	26186460	9090	9090	9090	9090	0
466	20230623	121400	26186460	9090	9090	9090	9090	0
467	20230623	121300	26186460	9090	9090	9090	9090	0
468	20230623	121200	26186460	9090	9090	9090	9090	0
469	20230623	121100	26186460	9090	9090	9090	9090	0
470	20230623	121000	26186460	9090	9090	9090	9090	0
471	20230623	120900	26186460	9090	9090	9090	9090	0
472	20230623	120800	26186460	9090	9090	9090	9090	0
473	20230623	120700	26186460	9090	9090	9090	9090	0
474	20230623	120600	26186460	9090	9090	9090	9090	0
475	20230623	120500	26186460	9090	9090	9090	9090	0
476	20230623	120400	26186460	9090	9090	9090	9090	0
477	20230623	120300	26186460	9090	9090	9090	9090	0
478	20230623	120200	26186460	9090	9090	9090	9090	0
479	20230623	120100	26186460	9090	9090	9090	9090	0
480	20230623	120000	26186460	9090	9090	9090	9090	0
481	20230623	115900	26186460	9090	9090	9090	9090	0
482	20230623	115800	26186460	9090	9090	9090	9090	0
483	20230623	115700	26186460	9090	9090	9090	9090	0
484	20230623	115600	26186460	9090	9090	9090	9090	0
485	20230623	115500	26186460	9090	9090	9090	9090	0
486	20230623	115400	26186460	9090	9090	9090	9090	0
487	20230623	115300	26186460	9090	9090	9090	9090	0
488	20230623	115200	26186460	9090	9090	9090	9090	0
489	20230623	115100	26186460	9090	9090	9090	9090	7
490	20230623	115000	26122830	9090	9090	9090	9090	0
491	20230623	114900	26122830	9090	9090	9090	9090	0
492	20230623	114800	26122830	9090	9090	9090	9090	0
493	20230623	114700	26122830	9090	9090	9090	9090	0
494	20230623	114600	26122830	9090	9090	9090	9090	0
495	20230623	114500	26122830	9090	9090	9090	9090	0
496	20230623	114400	26122830	9090	9090	9090	9090	0
497	20230623	114300	26122830	9090	9090	9090	9090	0
498	20230623	114200	26122830	9090	9090	9090	9090	0
499	20230623	114100	26122830	9090	9090	9090	9090	0
500	20230623	114000	26122830	9090	9090	9090	9090	0
501	20230623	113900	26122830	9090	9090	9090	9090	12
502	20230623	113800	26013750	9100	9100	9100	9100	0
503	20230623	113700	26013750	9100	9100	9100	9100	0
504	20230623	113600	26013750	9100	9100	9100	9100	0
505	20230623	113500	26013750	9100	9100	9100	9100	0
506	20230623	113400	26013750	9100	9100	9100	9100	0
507	20230623	113300	26013750	9100	9100	9100	9100	0
508	20230623	113200	26013750	9100	9100	9100	9100	0
509	20230623	113100	26013750	9100	9100	9100	9100	0
510	20230623	113000	26013750	9100	9100	9100	9100	1
511	20230623	112900	26004650	9090	9090	9090	9090	0
512	20230623	112800	26004650	9090	9090	9090	9090	0
513	20230623	112700	26004650	9090	9090	9090	9090	1
514	20230623	112600	25995560	9100	9100	9100	9100	0
515	20230623	112500	25995560	9100	9100	9100	9100	0
516	20230623	112400	25995560	9100	9100	9100	9100	0
517	20230623	112300	25995560	9100	9100	9100	9100	0
518	20230623	112200	25995560	9100	9090	9100	9090	31
519	20230623	112100	25713760	9100	9100	9100	9100	0
520	20230623	112000	25713760	9100	9100	9100	9100	0
521	20230623	111900	25713760	9100	9100	9100	9100	0
522	20230623	111800	25713760	9100	9090	9100	9090	3
523	20230623	111700	25686480	9090	9090	9090	9090	0
524	20230623	111600	25686480	9090	9090	9090	9090	1
525	20230623	111500	25677390	9080	9080	9080	9080	3
526	20230623	111400	25650150	9080	9080	9080	9080	3
527	20230623	111300	25622910	9080	9080	9080	9080	99
528	20230623	111200	24723990	9090	9090	9090	9090	0
529	20230623	111100	24723990	9090	9090	9090	9090	0
530	20230623	111000	24723990	9090	9090	9090	9090	0
531	20230623	110900	24723990	9090	9090	9090	9090	0
532	20230623	110800	24723990	9090	9090	9090	9090	0
533	20230623	110700	24723990	9090	9090	9090	9090	0
534	20230623	110600	24723990	9090	9090	9090	9090	0
535	20230623	110500	24723990	9090	9090	9090	9090	0
536	20230623	110400	24723990	9090	9090	9090	9090	0
537	20230623	110300	24723990	9090	9090	9090	9090	0
538	20230623	110200	24723990	9090	9090	9090	9090	0
539	20230623	110100	24723990	9090	9090	9090	9090	1
540	20230623	110000	24714900	9100	9100	9100	9100	0
541	20230623	105900	24714900	9100	9100	9100	9100	0
542	20230623	105800	24714900	9100	9090	9100	9090	2
543	20230623	105700	24696710	9090	9090	9090	9090	20
544	20230623	105600	24514910	9110	9110	9110	9110	0
545	20230623	105500	24514910	9110	9110	9110	9110	0
546	20230623	105400	24514910	9110	9110	9110	9110	0
547	20230623	105300	24514910	9110	9110	9110	9110	0
548	20230623	105200	24514910	9110	9110	9110	9110	0
549	20230623	105100	24514910	9110	9110	9110	9110	0
550	20230623	105000	24514910	9110	9110	9110	9110	0
551	20230623	104900	24514910	9110	9110	9110	9110	0
552	20230623	104800	24514910	9110	9110	9110	9110	0
553	20230623	104700	24514910	9110	9100	9110	9100	5
554	20230623	104600	24469400	9080	9100	9100	9080	99
555	20230623	104500	23569560	9110	9110	9110	9110	0
556	20230623	104400	23569560	9110	9110	9110	9110	0
557	20230623	104300	23569560	9110	9110	9110	9110	0
558	20230623	104200	23569560	9110	9110	9110	9110	0
559	20230623	104100	23569560	9110	9110	9110	9110	0
560	20230623	104000	23569560	9110	9110	9110	9110	0
561	20230623	103900	23569560	9110	9110	9110	9110	0
562	20230623	103800	23569560	9110	9110	9110	9110	0
563	20230623	103700	23569560	9110	9110	9110	9110	1
564	20230623	103600	23560450	9100	9100	9100	9100	0
565	20230623	103500	23560450	9100	9100	9100	9100	0
566	20230623	103400	23560450	9100	9100	9100	9100	200
567	20230623	103300	21740450	9100	9100	9100	9100	0
568	20230623	103200	21740450	9100	9100	9100	9100	0
569	20230623	103100	21740450	9100	9100	9100	9100	1
570	20230623	103000	21731350	9110	9110	9110	9110	0
571	20230623	102900	21731350	9110	9110	9110	9110	1
572	20230623	102800	21722240	9120	9120	9120	9120	0
573	20230623	102700	21722240	9120	9120	9120	9120	0
574	20230623	102600	21722240	9120	9120	9120	9120	1
575	20230623	102500	21713120	9120	9120	9120	9120	0
576	20230623	102400	21713120	9120	9120	9120	9120	0
577	20230623	102300	21713120	9120	9120	9120	9120	0
578	20230623	102200	21713120	9120	9120	9120	9120	1
579	20230623	102100	21704000	9120	9120	9120	9120	0
580	20230623	102000	21704000	9120	9120	9120	9120	2
581	20230623	101900	21685760	9120	9120	9120	9120	0
582	20230623	101800	21685760	9120	9120	9120	9120	0
583	20230623	101700	21685760	9120	9120	9120	9120	0
584	20230623	101600	21685760	9120	9120	9120	9120	0
585	20230623	101500	21685760	9120	9120	9120	9120	0
586	20230623	101400	21685760	9120	9120	9120	9120	0
587	20230623	101300	21685760	9120	9120	9120	9120	0
588	20230623	101200	21685760	9120	9120	9120	9120	0
589	20230623	101100	21685760	9120	9150	9170	9110	488
590	20230623	101000	17238890	9170	9160	9170	9160	55
591	20230623	100900	16735070	9160	9160	9160	9160	0
592	20230623	100800	16735070	9160	9160	9160	9160	0
593	20230623	100700	16735070	9160	9160	9160	9160	0
594	20230623	100600	16735070	9160	9160	9160	9160	0
595	20230623	100500	16735070	9160	9160	9160	9160	0
596	20230623	100400	16735070	9160	9160	9160	9160	0
597	20230623	100300	16735070	9160	9160	9160	9160	3
598	20230623	100200	16707590	9140	9140	9140	9140	1
599	20230623	100100	16698450	9150	9150	9150	9150	1
600	20230623	100000	16689300	9160	9160	9160	9160	1
601	20230623	095900	16680140	9160	9120	9160	9110	465
602	20230623	095800	12439270	9110	9110	9110	9110	0
603	20230623	095700	12439270	9110	9110	9110	9110	0
604	20230623	095600	12439270	9110	9110	9110	9110	0
605	20230623	095500	12439270	9110	9110	9110	9110	1
606	20230623	095400	12430160	9110	9110	9110	9110	1
607	20230623	095300	12421050	9120	9110	9120	9110	3
608	20230623	095200	12393710	9120	9090	9120	9090	34
609	20230623	095100	12083980	9080	9080	9080	9080	1
610	20230623	095000	12074900	9070	9090	9090	9070	14
611	20230623	094900	11947720	9100	9100	9100	9100	0
612	20230623	094800	11947720	9100	9100	9100	9100	7
613	20230623	094700	11884020	9100	9100	9100	9100	200
614	20230623	094600	10064020	9110	9120	9120	9110	2
615	20230623	094500	10045790	9110	9140	9170	9110	657
616	20230623	094400	4056930	9130	9130	9130	9130	0
617	20230623	094300	4056930	9130	9130	9130	9130	1
618	20230623	094200	4047800	9140	9140	9140	9140	1
619	20230623	094100	4038660	9140	9140	9140	9140	1
620	20230623	094000	4029520	9130	9130	9130	9130	0
621	20230623	093900	4029520	9130	9130	9130	9130	0
622	20230623	093800	4029520	9130	9130	9130	9130	1
623	20230623	093700	4020390	9140	9120	9140	9120	17
624	20230623	093600	3865330	9120	9120	9120	9120	0
625	20230623	093500	3865330	9120	9120	9120	9120	0
626	20230623	093400	3865330	9120	9120	9120	9120	4
627	20230623	093300	3828850	9140	9140	9140	9140	0
628	20230623	093200	3828850	9140	9140	9140	9140	0
629	20230623	093100	3828850	9140	9140	9140	9140	1
630	20230623	093000	3819710	9130	9130	9130	9130	1
631	20230623	092900	3810580	9140	9140	9140	9140	0
632	20230623	092800	3810580	9140	9140	9140	9140	0
633	20230623	092700	3810580	9140	9140	9140	9140	0
634	20230623	092600	3810580	9140	9140	9140	9140	0
635	20230623	092500	3810580	9140	9140	9140	9140	3
636	20230623	092400	3783160	9140	9140	9140	9140	0
637	20230623	092300	3783160	9140	9140	9140	9140	0
638	20230623	092200	3783160	9140	9140	9140	9140	0
639	20230623	092100	3783160	9140	9140	9140	9140	1
640	20230623	092000	3774020	9140	9130	9140	9130	13
641	20230623	091900	3655210	9140	9130	9140	9130	30
642	20230623	091800	3381020	9110	9110	9110	9110	13
643	20230623	091700	3262590	9130	9130	9140	9130	25
644	20230623	091600	3034330	9130	9130	9130	9130	1
645	20230623	091500	3025200	9140	9140	9140	9140	0
646	20230623	091400	3025200	9140	9140	9140	9140	0
647	20230623	091300	3025200	9140	9140	9140	9140	0
648	20230623	091200	3025200	9140	9140	9140	9140	0
649	20230623	091100	3025200	9140	9140	9140	9140	0
650	20230623	091000	3025200	9140	9140	9140	9140	0
651	20230623	090900	3025200	9140	9140	9140	9140	0
652	20230623	090800	3025200	9140	9140	9140	9140	0
653	20230623	090700	3025200	9140	9140	9140	9140	0
654	20230623	090600	3025200	9140	9140	9140	9140	0
655	20230623	090500	3025200	9140	9140	9140	9140	0
656	20230623	090400	3025200	9140	9140	9140	9140	0
657	20230623	090300	3025200	9140	9140	9140	9140	0
658	20230623	090200	3025200	9140	9140	9140	9140	0
659	20230623	090100	3025200	9140	9130	9150	9130	19
660	20230623	090000	2851620	9140	9110	9140	9110	313