KissMeData/088130/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	185900	756820720	9600	9600	9600	9600	2298
3	20230607	185800	756820720	9600	9600	9600	9600	0
4	20230607	185700	756820720	9600	9600	9600	9600	0
5	20230607	185600	756820720	9600	9600	9600	9600	0
6	20230607	185500	756820720	9600	9600	9600	9600	0
7	20230607	185400	756820720	9600	9600	9600	9600	0
8	20230607	185300	756820720	9600	9600	9600	9600	0
9	20230607	185200	756820720	9600	9600	9600	9600	0
10	20230607	185100	756820720	9600	9600	9600	9600	0
11	20230607	185000	756820720	9600	9600	9600	9600	0
12	20230607	184900	756820720	9600	9600	9600	9600	0
13	20230607	184800	756820720	9600	9600	9600	9600	0
14	20230607	184700	756820720	9600	9600	9600	9600	0
15	20230607	184600	756820720	9600	9600	9600	9600	0
16	20230607	184500	756820720	9600	9600	9600	9600	0
17	20230607	184400	756820720	9600	9600	9600	9600	0
18	20230607	184300	756820720	9600	9600	9600	9600	0
19	20230607	184200	756820720	9600	9600	9600	9600	0
20	20230607	184100	756820720	9600	9600	9600	9600	0
21	20230607	184000	756820720	9600	9600	9600	9600	0
22	20230607	183900	756820720	9600	9600	9600	9600	0
23	20230607	183800	756820720	9600	9600	9600	9600	0
24	20230607	183700	756820720	9600	9600	9600	9600	0
25	20230607	183600	756820720	9600	9600	9600	9600	0
26	20230607	183500	756820720	9600	9600	9600	9600	0
27	20230607	183400	756820720	9600	9600	9600	9600	0
28	20230607	183300	756820720	9600	9600	9600	9600	0
29	20230607	183200	756820720	9600	9600	9600	9600	0
30	20230607	183100	756820720	9600	9600	9600	9600	0
31	20230607	183000	756820720	9600	9600	9600	9600	0
32	20230607	182900	756820720	9600	9600	9600	9600	2298
33	20230607	182800	756820720	9600	9600	9600	9600	0
34	20230607	182700	756820720	9600	9600	9600	9600	0
35	20230607	182600	756820720	9600	9600	9600	9600	0
36	20230607	182500	756820720	9600	9600	9600	9600	0
37	20230607	182400	756820720	9600	9600	9600	9600	0
38	20230607	182300	756820720	9600	9600	9600	9600	0
39	20230607	182200	756820720	9600	9600	9600	9600	0
40	20230607	182100	756820720	9600	9600	9600	9600	0
41	20230607	182000	756820720	9600	9600	9600	9600	0
42	20230607	181900	756820720	9600	9600	9600	9600	0
43	20230607	181800	756820720	9600	9600	9600	9600	0
44	20230607	181700	756820720	9600	9600	9600	9600	0
45	20230607	181600	756820720	9600	9600	9600	9600	0
46	20230607	181500	756820720	9600	9600	9600	9600	0
47	20230607	181400	756820720	9600	9600	9600	9600	0
48	20230607	181300	756820720	9600	9600	9600	9600	0
49	20230607	181200	756820720	9600	9600	9600	9600	0
50	20230607	181100	756820720	9600	9600	9600	9600	0
51	20230607	181000	756820720	9600	9600	9600	9600	0
52	20230607	180900	756820720	9600	9600	9600	9600	0
53	20230607	180800	756820720	9600	9600	9600	9600	0
54	20230607	180700	756820720	9600	9600	9600	9600	0
55	20230607	180600	756820720	9600	9600	9600	9600	0
56	20230607	180500	756820720	9600	9600	9600	9600	0
57	20230607	180400	756820720	9600	9600	9600	9600	0
58	20230607	180300	756820720	9600	9600	9600	9600	0
59	20230607	180200	756820720	9600	9600	9600	9600	0
60	20230607	180100	756820720	9600	9600	9600	9600	0
61	20230607	180000	756820720	9600	9600	9600	9600	0
62	20230607	175900	756820720	9600	9600	9600	9600	2298
63	20230607	175800	756820720	9600	9600	9600	9600	0
64	20230607	175700	756820720	9600	9600	9600	9600	0
65	20230607	175600	756820720	9600	9600	9600	9600	0
66	20230607	175500	756820720	9600	9600	9600	9600	0
67	20230607	175400	756820720	9600	9600	9600	9600	0
68	20230607	175300	756820720	9600	9600	9600	9600	0
69	20230607	175200	756820720	9600	9600	9600	9600	0
70	20230607	175100	756820720	9600	9600	9600	9600	0
71	20230607	175000	756820720	9600	9600	9600	9600	0
72	20230607	174900	756820720	9600	9600	9600	9600	0
73	20230607	174800	756820720	9600	9600	9600	9600	0
74	20230607	174700	756820720	9600	9600	9600	9600	0
75	20230607	174600	756820720	9600	9600	9600	9600	0
76	20230607	174500	756820720	9600	9600	9600	9600	0
77	20230607	174400	756820720	9600	9600	9600	9600	0
78	20230607	174300	756820720	9600	9600	9600	9600	0
79	20230607	174200	756820720	9600	9600	9600	9600	0
80	20230607	174100	756820720	9600	9600	9600	9600	0
81	20230607	174000	756820720	9600	9600	9600	9600	0
82	20230607	173900	756820720	9600	9600	9600	9600	0
83	20230607	173800	756820720	9600	9600	9600	9600	0
84	20230607	173700	756820720	9600	9600	9600	9600	0
85	20230607	173600	756820720	9600	9600	9600	9600	0
86	20230607	173500	756820720	9600	9600	9600	9600	0
87	20230607	173400	756820720	9600	9600	9600	9600	0
88	20230607	173300	756820720	9600	9600	9600	9600	0
89	20230607	173200	756820720	9600	9600	9600	9600	0
90	20230607	173100	756820720	9600	9600	9600	9600	0
91	20230607	173000	756820720	9600	9600	9600	9600	0
92	20230607	172900	756820720	9600	9600	9600	9600	2298
93	20230607	172800	756820720	9600	9600	9600	9600	0
94	20230607	172700	756820720	9600	9600	9600	9600	0
95	20230607	172600	756820720	9600	9600	9600	9600	0
96	20230607	172500	756820720	9600	9600	9600	9600	0
97	20230607	172400	756820720	9600	9600	9600	9600	0
98	20230607	172300	756820720	9600	9600	9600	9600	0
99	20230607	172200	756820720	9600	9600	9600	9600	0
100	20230607	172100	756820720	9600	9600	9600	9600	0
101	20230607	172000	756820720	9600	9600	9600	9600	0
102	20230607	171900	756820720	9600	9600	9600	9600	0
103	20230607	171800	756820720	9600	9600	9600	9600	0
104	20230607	171700	756820720	9600	9600	9600	9600	0
105	20230607	171600	756820720	9600	9600	9600	9600	0
106	20230607	171500	756820720	9600	9600	9600	9600	0
107	20230607	171400	756820720	9600	9600	9600	9600	0
108	20230607	171300	756820720	9600	9600	9600	9600	0
109	20230607	171200	756820720	9600	9600	9600	9600	0
110	20230607	171100	756820720	9600	9600	9600	9600	0
111	20230607	171000	756820720	9600	9600	9600	9600	0
112	20230607	170900	756820720	9600	9600	9600	9600	0
113	20230607	170800	756820720	9600	9600	9600	9600	0
114	20230607	170700	756820720	9600	9600	9600	9600	0
115	20230607	170600	756820720	9600	9600	9600	9600	0
116	20230607	170500	756820720	9600	9600	9600	9600	0
117	20230607	170400	756820720	9600	9600	9600	9600	0
118	20230607	170300	756820720	9600	9600	9600	9600	0
119	20230607	170200	756820720	9600	9600	9600	9600	0
120	20230607	170100	756820720	9600	9600	9600	9600	0
121	20230607	170000	756820720	9600	9600	9600	9600	0
122	20230607	165900	756820720	9600	9600	9600	9600	2298
123	20230607	165800	756820720	9600	9600	9600	9600	0
124	20230607	165700	756820720	9600	9600	9600	9600	0
125	20230607	165600	756820720	9600	9600	9600	9600	0
126	20230607	165500	756820720	9600	9600	9600	9600	0
127	20230607	165400	756820720	9600	9600	9600	9600	0
128	20230607	165300	756820720	9600	9600	9600	9600	0
129	20230607	165200	756820720	9600	9600	9600	9600	0
130	20230607	165100	756820720	9600	9600	9600	9600	0
131	20230607	165000	756820720	9600	9600	9600	9600	0
132	20230607	164900	756820720	9600	9600	9600	9600	0
133	20230607	164800	756820720	9600	9600	9600	9600	0
134	20230607	164700	756820720	9600	9600	9600	9600	0
135	20230607	164600	756820720	9600	9600	9600	9600	0
136	20230607	164500	756820720	9600	9600	9600	9600	0
137	20230607	164400	756820720	9600	9600	9600	9600	0
138	20230607	164300	756820720	9600	9600	9600	9600	0
139	20230607	164200	756820720	9600	9600	9600	9600	0
140	20230607	164100	756820720	9600	9600	9600	9600	0
141	20230607	164000	756820720	9600	9600	9600	9600	0
142	20230607	163900	756820720	9600	9600	9600	9600	0
143	20230607	163800	756820720	9600	9600	9600	9600	0
144	20230607	163700	756820720	9600	9600	9600	9600	0
145	20230607	163600	756820720	9600	9600	9600	9600	0
146	20230607	163500	756820720	9600	9600	9600	9600	0
147	20230607	163400	756820720	9600	9600	9600	9600	0
148	20230607	163300	756820720	9600	9600	9600	9600	0
149	20230607	163200	756820720	9600	9600	9600	9600	0
150	20230607	163100	756820720	9600	9600	9600	9600	0
151	20230607	163000	756820720	9600	9600	9600	9600	0
152	20230607	162900	756820720	9600	9600	9600	9600	2298
153	20230607	162800	756820720	9600	9600	9600	9600	0
154	20230607	162700	756820720	9600	9600	9600	9600	0
155	20230607	162600	756820720	9600	9600	9600	9600	0
156	20230607	162500	756820720	9600	9600	9600	9600	0
157	20230607	162400	756820720	9600	9600	9600	9600	0
158	20230607	162300	756820720	9600	9600	9600	9600	0
159	20230607	162200	756820720	9600	9600	9600	9600	0
160	20230607	162100	756820720	9600	9600	9600	9600	0
161	20230607	162000	756820720	9600	9600	9600	9600	0
162	20230607	161900	756820720	9600	9600	9600	9600	0
163	20230607	161800	756820720	9600	9600	9600	9600	0
164	20230607	161700	756820720	9600	9600	9600	9600	0
165	20230607	161600	756820720	9600	9600	9600	9600	0
166	20230607	161500	756820720	9600	9600	9600	9600	0
167	20230607	161400	756820720	9600	9600	9600	9600	0
168	20230607	161300	756820720	9600	9600	9600	9600	0
169	20230607	161200	756820720	9600	9600	9600	9600	0
170	20230607	161100	756820720	9600	9600	9600	9600	0
171	20230607	161000	756820720	9600	9600	9600	9600	0
172	20230607	160900	756820720	9600	9600	9600	9600	0
173	20230607	160800	756820720	9600	9600	9600	9600	0
174	20230607	160700	756820720	9600	9600	9600	9600	0
175	20230607	160600	756820720	9600	9600	9600	9600	0
176	20230607	160500	756820720	9600	9600	9600	9600	0
177	20230607	160400	756820720	9600	9600	9600	9600	0
178	20230607	160300	756820720	9600	9600	9600	9600	0
179	20230607	160200	756820720	9600	9600	9600	9600	0
180	20230607	160100	756820720	9600	9600	9600	9600	0
181	20230607	160000	756820720	9600	9600	9600	9600	0
182	20230607	155900	756820720	9600	9600	9600	9600	2298
183	20230607	155800	756820720	9600	9600	9600	9600	0
184	20230607	155700	756820720	9600	9600	9600	9600	0
185	20230607	155600	756820720	9600	9600	9600	9600	0
186	20230607	155500	756820720	9600	9600	9600	9600	0
187	20230607	155400	756820720	9600	9600	9600	9600	0
188	20230607	155300	756820720	9600	9600	9600	9600	0
189	20230607	155200	756820720	9600	9600	9600	9600	0
190	20230607	155100	756820720	9600	9600	9600	9600	0
191	20230607	155000	756820720	9600	9600	9600	9600	0
192	20230607	154900	756820720	9600	9600	9600	9600	0
193	20230607	154800	756820720	9600	9600	9600	9600	0
194	20230607	154700	756820720	9600	9600	9600	9600	0
195	20230607	154600	756820720	9600	9600	9600	9600	0
196	20230607	154500	756820720	9600	9600	9600	9600	0
197	20230607	154400	756820720	9600	9600	9600	9600	0
198	20230607	154300	756820720	9600	9600	9600	9600	0
199	20230607	154200	756820720	9600	9600	9600	9600	0
200	20230607	154100	756820720	9600	9600	9600	9600	0
201	20230607	154000	756820720	9600	9600	9600	9600	0
202	20230607	153900	756820720	9600	9600	9600	9600	0
203	20230607	153800	756820720	9600	9600	9600	9600	0
204	20230607	153700	756820720	9600	9600	9600	9600	0
205	20230607	153600	756820720	9600	9600	9600	9600	0
206	20230607	153500	756820720	9600	9600	9600	9600	0
207	20230607	153400	756820720	9600	9600	9600	9600	0
208	20230607	153300	756820720	9600	9600	9600	9600	0
209	20230607	153200	756820720	9600	9600	9600	9600	0
210	20230607	153100	756820720	9600	9600	9600	9600	0
211	20230607	153000	756820720	9600	9600	9600	9600	2298
212	20230607	152900	734759920	9650	9650	9650	9650	0
213	20230607	152800	734759920	9650	9650	9650	9650	0
214	20230607	152700	734759920	9650	9650	9650	9650	0
215	20230607	152600	734759920	9650	9650	9650	9650	0
216	20230607	152500	734759920	9650	9650	9650	9650	0
217	20230607	152400	734759920	9650	9650	9650	9650	0
218	20230607	152300	734759920	9650	9650	9650	9650	0
219	20230607	152200	734759920	9650	9650	9650	9650	0
220	20230607	152100	734759920	9650	9650	9650	9650	0
221	20230607	152000	734759920	9650	9650	9650	9650	0
222	20230607	151900	734759920	9650	9650	9650	9650	11
223	20230607	151800	734653770	9660	9660	9660	9660	0
224	20230607	151700	734653770	9660	9660	9660	9660	0
225	20230607	151600	734653770	9660	9660	9660	9660	9
226	20230607	151500	734566830	9630	9630	9630	9630	51
227	20230607	151400	734075700	9630	9630	9630	9630	0
228	20230607	151300	734075700	9630	9630	9630	9630	1
229	20230607	151200	734066070	9600	9600	9600	9600	0
230	20230607	151100	734066070	9600	9620	9620	9600	283
231	20230607	151000	731345470	9620	9630	9630	9620	152
232	20230607	150900	729881750	9630	9650	9650	9630	101
233	20230607	150800	728907980	9660	9660	9660	9660	0
234	20230607	150700	728907980	9660	9660	9660	9660	2
235	20230607	150600	728888660	9660	9660	9660	9660	0
236	20230607	150500	728888660	9660	9660	9660	9660	0
237	20230607	150400	728888660	9660	9660	9660	9660	0
238	20230607	150300	728888660	9660	9660	9660	9660	1
239	20230607	150200	728879000	9660	9660	9660	9660	0
240	20230607	150100	728879000	9660	9660	9660	9660	0
241	20230607	150000	728879000	9660	9660	9660	9660	0
242	20230607	145900	728879000	9660	9660	9660	9660	0
243	20230607	145800	728879000	9660	9660	9660	9660	82
244	20230607	145700	728086880	9660	9660	9660	9660	19
245	20230607	145600	727903340	9670	9660	9670	9660	339
246	20230607	145500	724628590	9670	9660	9670	9660	364
247	20230607	145400	721112340	9650	9650	9650	9650	0
248	20230607	145300	721112340	9650	9650	9650	9650	208
249	20230607	145200	719105140	9650	9650	9650	9650	0
250	20230607	145100	719105140	9650	9650	9650	9650	0
251	20230607	145000	719105140	9650	9660	9660	9640	109
252	20230607	144900	718052290	9670	9670	9670	9670	0
253	20230607	144800	718052290	9670	9670	9670	9670	0
254	20230607	144700	718052290	9670	9670	9670	9670	0
255	20230607	144600	718052290	9670	9670	9670	9670	0
256	20230607	144500	718052290	9670	9670	9670	9670	86
257	20230607	144400	717220670	9670	9660	9670	9660	1114
258	20230607	144300	706448580	9660	9660	9660	9660	10
259	20230607	144200	706351980	9660	9660	9660	9660	1
260	20230607	144100	706342320	9640	9650	9650	9640	146
261	20230607	144000	704933850	9650	9650	9650	9650	0
262	20230607	143900	704933850	9650	9650	9650	9650	0
263	20230607	143800	704933850	9650	9650	9650	9650	0
264	20230607	143700	704933850	9650	9650	9650	9650	0
265	20230607	143600	704933850	9650	9650	9650	9650	62
266	20230607	143500	704335550	9650	9650	9650	9650	0
267	20230607	143400	704335550	9650	9650	9650	9650	0
268	20230607	143300	704335550	9650	9650	9650	9650	138
269	20230607	143200	703003850	9650	9650	9650	9650	10
270	20230607	143100	702907350	9650	9650	9650	9650	0
271	20230607	143000	702907350	9650	9650	9650	9650	0
272	20230607	142900	702907350	9650	9650	9650	9650	0
273	20230607	142800	702907350	9650	9650	9650	9650	1531
274	20230607	142700	688133200	9650	9650	9650	9650	10
275	20230607	142600	688036700	9690	9690	9690	9690	2
276	20230607	142500	688017320	9690	9680	9690	9680	2
277	20230607	142400	687997950	9660	9660	9660	9660	0
278	20230607	142300	687997950	9660	9660	9660	9660	371
279	20230607	142200	684414090	9660	9660	9660	9660	67
280	20230607	142100	683766870	9700	9700	9700	9700	0
281	20230607	142000	683766870	9700	9700	9700	9700	0
282	20230607	141900	683766870	9700	9700	9700	9700	1
283	20230607	141800	683757170	9700	9700	9700	9690	11
284	20230607	141700	683650480	9690	9690	9690	9690	86
285	20230607	141600	682817140	9690	9690	9690	9690	0
286	20230607	141500	682817140	9690	9680	9690	9680	304
287	20230607	141400	679871410	9690	9660	9690	9660	105
288	20230607	141300	678857000	9700	9700	9700	9700	0
289	20230607	141200	678857000	9700	9700	9700	9700	0
290	20230607	141100	678857000	9700	9640	9700	9640	2739
291	20230607	141000	652332710	9630	9630	9630	9630	7
292	20230607	140900	652265300	9630	9630	9630	9630	164
293	20230607	140800	650685980	9630	9630	9630	9630	28
294	20230607	140700	650416340	9630	9630	9630	9630	774
295	20230607	140600	642962720	9630	9630	9630	9630	0
296	20230607	140500	642962720	9630	9630	9630	9630	0
297	20230607	140400	642962720	9630	9630	9630	9630	0
298	20230607	140300	642962720	9630	9630	9630	9630	0
299	20230607	140200	642962720	9630	9630	9630	9630	0
300	20230607	140100	642962720	9630	9630	9630	9630	1
301	20230607	140000	642953090	9600	9600	9600	9600	0
302	20230607	135900	642953090	9600	9620	9620	9600	487
303	20230607	135800	638274950	9590	9620	9620	9590	24000
304	20230607	135700	407940270	9640	9640	9640	9640	0
305	20230607	135600	407940270	9640	9640	9640	9640	0
306	20230607	135500	407940270	9640	9660	9670	9630	103
307	20230607	135400	406948290	9640	9640	9640	9640	1
308	20230607	135300	406938650	9650	9650	9650	9650	1
309	20230607	135200	406929000	9640	9640	9640	9640	0
310	20230607	135100	406929000	9640	9640	9640	9640	0
311	20230607	135000	406929000	9640	9640	9640	9640	1000
312	20230607	134900	397289000	9640	9620	9640	9620	6
313	20230607	134800	397231190	9640	9640	9640	9640	0
314	20230607	134700	397231190	9640	9640	9640	9640	0
315	20230607	134600	397231190	9640	9640	9640	9640	0
316	20230607	134500	397231190	9640	9640	9640	9640	0
317	20230607	134400	397231190	9640	9640	9640	9640	0
318	20230607	134300	397231190	9640	9640	9640	9640	0
319	20230607	134200	397231190	9640	9640	9640	9640	0
320	20230607	134100	397231190	9640	9640	9640	9640	0
321	20230607	134000	397231190	9640	9640	9640	9640	0
322	20230607	133900	397231190	9640	9640	9640	9640	0
323	20230607	133800	397231190	9640	9640	9640	9640	0
324	20230607	133700	397231190	9640	9640	9640	9640	0
325	20230607	133600	397231190	9640	9640	9640	9640	1
326	20230607	133500	397221550	9600	9610	9610	9600	562
327	20230607	133400	391826150	9610	9610	9610	9610	610
328	20230607	133300	385964050	9630	9630	9630	9630	0
329	20230607	133200	385964050	9630	9630	9630	9630	0
330	20230607	133100	385964050	9630	9630	9630	9630	0
331	20230607	133000	385964050	9630	9630	9630	9630	0
332	20230607	132900	385964050	9630	9630	9630	9630	0
333	20230607	132800	385964050	9630	9630	9630	9630	177
334	20230607	132700	384259540	9640	9640	9640	9640	0
335	20230607	132600	384259540	9640	9640	9640	9640	0
336	20230607	132500	384259540	9640	9640	9640	9640	0
337	20230607	132400	384259540	9640	9640	9640	9640	0
338	20230607	132300	384259540	9640	9640	9640	9640	0
339	20230607	132200	384259540	9640	9640	9640	9640	0
340	20230607	132100	384259540	9640	9640	9640	9640	0
341	20230607	132000	384259540	9640	9640	9640	9640	0
342	20230607	131900	384259540	9640	9640	9640	9640	0
343	20230607	131800	384259540	9640	9640	9640	9640	0
344	20230607	131700	384259540	9640	9640	9640	9640	0
345	20230607	131600	384259540	9640	9640	9640	9640	0
346	20230607	131500	384259540	9640	9640	9640	9640	0
347	20230607	131400	384259540	9640	9640	9640	9640	0
348	20230607	131300	384259540	9640	9640	9640	9640	0
349	20230607	131200	384259540	9640	9640	9640	9640	1
350	20230607	131100	384249900	9620	9610	9620	9610	16
351	20230607	131000	384096130	9610	9620	9620	9610	200
352	20230607	130900	382172200	9620	9630	9630	9610	214
353	20230607	130800	380111590	9630	9630	9630	9630	0
354	20230607	130700	380111590	9630	9630	9630	9630	0
355	20230607	130600	380111590	9630	9630	9630	9630	0
356	20230607	130500	380111590	9630	9630	9630	9630	0
357	20230607	130400	380111590	9630	9630	9630	9630	0
358	20230607	130300	380111590	9630	9630	9630	9620	6
359	20230607	130200	380053850	9610	9610	9610	9610	0
360	20230607	130100	380053850	9610	9610	9610	9610	120
361	20230607	130000	378900650	9630	9630	9630	9630	3
362	20230607	125900	378871760	9630	9630	9630	9630	0
363	20230607	125800	378871760	9630	9630	9630	9630	0
364	20230607	125700	378871760	9630	9630	9630	9630	0
365	20230607	125600	378871760	9630	9630	9630	9630	10
366	20230607	125500	378775460	9640	9640	9640	9640	0
367	20230607	125400	378775460	9640	9640	9640	9640	0
368	20230607	125300	378775460	9640	9640	9640	9640	0
369	20230607	125200	378775460	9640	9640	9640	9640	1
370	20230607	125100	378765820	9640	9640	9640	9640	0
371	20230607	125000	378765820	9640	9640	9640	9640	1
372	20230607	124900	378756180	9600	9630	9630	9600	10
373	20230607	124800	378659910	9630	9630	9630	9630	1
374	20230607	124700	378650280	9630	9630	9630	9630	1
375	20230607	124600	378640650	9640	9640	9640	9640	0
376	20230607	124500	378640650	9640	9640	9640	9640	0
377	20230607	124400	378640650	9640	9640	9640	9640	0
378	20230607	124300	378640650	9640	9640	9640	9640	0
379	20230607	124200	378640650	9640	9640	9640	9640	1
380	20230607	124100	378631010	9640	9640	9640	9640	0
381	20230607	124000	378631010	9640	9640	9640	9640	0
382	20230607	123900	378631010	9640	9640	9640	9640	0
383	20230607	123800	378631010	9640	9640	9640	9630	3
384	20230607	123700	378602100	9640	9640	9640	9640	0
385	20230607	123600	378602100	9640	9640	9640	9620	15
386	20230607	123500	378457740	9600	9630	9640	9600	21
387	20230607	123400	378255740	9630	9610	9630	9600	301
388	20230607	123300	375363260	9640	9640	9640	9640	0
389	20230607	123200	375363260	9640	9640	9640	9640	0
390	20230607	123100	375363260	9640	9640	9640	9640	0
391	20230607	123000	375363260	9640	9640	9640	9640	0
392	20230607	122900	375363260	9640	9640	9640	9640	0
393	20230607	122800	375363260	9640	9640	9640	9640	0
394	20230607	122700	375363260	9640	9640	9640	9640	1
395	20230607	122600	375353620	9640	9640	9640	9640	0
396	20230607	122500	375353620	9640	9640	9640	9640	0
397	20230607	122400	375353620	9640	9640	9640	9640	0
398	20230607	122300	375353620	9640	9640	9640	9640	0
399	20230607	122200	375353620	9640	9640	9640	9640	0
400	20230607	122100	375353620	9640	9630	9640	9630	2
401	20230607	122000	375334350	9610	9610	9610	9610	0
402	20230607	121900	375334350	9610	9610	9610	9610	0
403	20230607	121800	375334350	9610	9610	9610	9610	10
404	20230607	121700	375238250	9610	9610	9610	9610	0
405	20230607	121600	375238250	9610	9610	9610	9610	141
406	20230607	121500	373883240	9620	9620	9620	9620	0
407	20230607	121400	373883240	9620	9620	9620	9620	229
408	20230607	121300	371680260	9620	9620	9620	9620	121
409	20230607	121200	370516240	9640	9640	9640	9640	0
410	20230607	121100	370516240	9640	9640	9640	9640	0
411	20230607	121000	370516240	9640	9640	9640	9640	0
412	20230607	120900	370516240	9640	9640	9640	9640	0
413	20230607	120800	370516240	9640	9640	9640	9640	0
414	20230607	120700	370516240	9640	9640	9640	9640	0
415	20230607	120600	370516240	9640	9640	9640	9640	0
416	20230607	120500	370516240	9640	9640	9640	9640	0
417	20230607	120400	370516240	9640	9640	9640	9640	0
418	20230607	120300	370516240	9640	9640	9640	9640	0
419	20230607	120200	370516240	9640	9640	9640	9640	0
420	20230607	120100	370516240	9640	9640	9640	9640	0
421	20230607	120000	370516240	9640	9640	9640	9640	0
422	20230607	115900	370516240	9640	9640	9640	9640	0
423	20230607	115800	370516240	9640	9640	9640	9640	0
424	20230607	115700	370516240	9640	9640	9640	9640	0
425	20230607	115600	370516240	9640	9640	9640	9640	0
426	20230607	115500	370516240	9640	9640	9640	9640	0
427	20230607	115400	370516240	9640	9640	9640	9640	0
428	20230607	115300	370516240	9640	9640	9640	9640	1
429	20230607	115200	370506600	9640	9640	9640	9640	0
430	20230607	115100	370506600	9640	9640	9640	9640	0
431	20230607	115000	370506600	9640	9640	9640	9640	0
432	20230607	114900	370506600	9640	9640	9640	9640	20
433	20230607	114800	370313800	9640	9640	9640	9640	0
434	20230607	114700	370313800	9640	9640	9640	9640	0
435	20230607	114600	370313800	9640	9640	9640	9640	0
436	20230607	114500	370313800	9640	9640	9640	9640	0
437	20230607	114400	370313800	9640	9640	9640	9640	0
438	20230607	114300	370313800	9640	9640	9640	9640	0
439	20230607	114200	370313800	9640	9640	9640	9640	0
440	20230607	114100	370313800	9640	9640	9640	9640	0
441	20230607	114000	370313800	9640	9640	9640	9640	0
442	20230607	113900	370313800	9640	9640	9640	9640	100
443	20230607	113800	369349800	9620	9620	9620	9620	90
444	20230607	113700	368484000	9620	9620	9620	9620	0
445	20230607	113600	368484000	9620	9620	9620	9620	0
446	20230607	113500	368484000	9620	9630	9630	9620	500
447	20230607	113400	363673950	9620	9620	9620	9620	0
448	20230607	113300	363673950	9620	9620	9620	9620	0
449	20230607	113200	363673950	9620	9620	9620	9620	0
450	20230607	113100	363673950	9620	9620	9620	9620	0
451	20230607	113000	363673950	9620	9620	9620	9620	0
452	20230607	112900	363673950	9620	9620	9620	9620	0
453	20230607	112800	363673950	9620	9620	9620	9620	48
454	20230607	112700	363212190	9620	9620	9620	9620	0
455	20230607	112600	363212190	9620	9620	9620	9620	227
456	20230607	112500	361028450	9620	9620	9620	9620	2
457	20230607	112400	361009210	9630	9630	9630	9630	502
458	20230607	112300	356174950	9620	9620	9620	9620	0
459	20230607	112200	356174950	9620	9620	9620	9620	0
460	20230607	112100	356174950	9620	9620	9620	9620	40
461	20230607	112000	355790150	9630	9630	9630	9630	0
462	20230607	111900	355790150	9630	9630	9630	9630	0
463	20230607	111800	355790150	9630	9630	9630	9630	0
464	20230607	111700	355790150	9630	9630	9630	9630	0
465	20230607	111600	355790150	9630	9630	9630	9630	0
466	20230607	111500	355790150	9630	9630	9630	9630	0
467	20230607	111400	355790150	9630	9620	9630	9620	444
468	20230607	111300	351514530	9610	9610	9610	9610	30
469	20230607	111200	351226230	9610	9610	9610	9610	0
470	20230607	111100	351226230	9610	9610	9610	9610	1
471	20230607	111000	351216620	9610	9610	9610	9610	0
472	20230607	110900	351216620	9610	9610	9610	9610	0
473	20230607	110800	351216620	9610	9610	9610	9610	200
474	20230607	110700	349294620	9620	9620	9620	9620	0
475	20230607	110600	349294620	9620	9620	9620	9620	0
476	20230607	110500	349294620	9620	9620	9620	9620	0
477	20230607	110400	349294620	9620	9620	9620	9620	1211
478	20230607	110300	337644800	9620	9630	9630	9620	1579
479	20230607	110200	322453400	9630	9630	9630	9630	157
480	20230607	110100	320941490	9630	9650	9650	9630	125
481	20230607	110000	319737590	9640	9640	9640	9640	0
482	20230607	105900	319737590	9640	9650	9650	9640	248
483	20230607	105800	317345870	9680	9680	9680	9680	1
484	20230607	105700	317336190	9680	9680	9680	9680	0
485	20230607	105600	317336190	9680	9660	9680	9660	40
486	20230607	105500	316949590	9680	9680	9680	9680	1
487	20230607	105400	316939910	9690	9690	9690	9690	101
488	20230607	105300	315961220	9690	9640	9690	9640	731
489	20230607	105200	308883030	9660	9610	9660	9610	62
490	20230607	105100	308287160	9610	9660	9660	9610	204
491	20230607	105000	306326570	9650	9640	9660	9640	24
492	20230607	104900	306095180	9660	9660	9660	9660	0
493	20230607	104800	306095180	9660	9660	9660	9660	0
494	20230607	104700	306095180	9660	9660	9660	9660	0
495	20230607	104600	306095180	9660	9660	9660	9660	0
496	20230607	104500	306095180	9660	9660	9660	9660	1
497	20230607	104400	306085520	9660	9660	9660	9660	0
498	20230607	104300	306085520	9660	9660	9660	9660	407
499	20230607	104200	302153900	9670	9670	9670	9670	0
500	20230607	104100	302153900	9670	9660	9670	9660	340
501	20230607	104000	298869490	9650	9650	9650	9650	236
502	20230607	103900	296592090	9640	9640	9640	9640	1043
503	20230607	103800	286537570	9630	9630	9640	9630	817
504	20230607	103700	278665990	9620	9620	9620	9620	3
505	20230607	103600	278637130	9610	9610	9610	9610	0
506	20230607	103500	278637130	9610	9610	9610	9610	100
507	20230607	103400	277676130	9610	9610	9610	9610	0
508	20230607	103300	277676130	9610	9610	9610	9610	0
509	20230607	103200	277676130	9610	9610	9610	9610	0
510	20230607	103100	277676130	9610	9610	9610	9610	0
511	20230607	103000	277676130	9610	9610	9610	9610	0
512	20230607	102900	277676130	9610	9610	9610	9610	0
513	20230607	102800	277676130	9610	9610	9610	9610	0
514	20230607	102700	277676130	9610	9610	9610	9610	0
515	20230607	102600	277676130	9610	9610	9610	9610	0
516	20230607	102500	277676130	9610	9610	9610	9610	219
517	20230607	102400	275571540	9610	9610	9610	9610	0
518	20230607	102300	275571540	9610	9610	9610	9610	46
519	20230607	102200	275129480	9610	9610	9610	9610	1
520	20230607	102100	275119870	9590	9590	9590	9590	100
521	20230607	102000	274160870	9590	9590	9590	9590	0
522	20230607	101900	274160870	9590	9590	9590	9590	0
523	20230607	101800	274160870	9590	9590	9590	9590	87
524	20230607	101700	273326540	9590	9590	9590	9590	508
525	20230607	101600	268454820	9590	9590	9590	9590	0
526	20230607	101500	268454820	9590	9590	9590	9590	0
527	20230607	101400	268454820	9590	9590	9590	9590	0
528	20230607	101300	268454820	9590	9590	9590	9590	0
529	20230607	101200	268454820	9590	9590	9590	9590	140
530	20230607	101100	267112220	9590	9590	9590	9590	0
531	20230607	101000	267112220	9590	9590	9590	9590	0
532	20230607	100900	267112220	9590	9590	9590	9590	0
533	20230607	100800	267112220	9590	9600	9600	9590	20
534	20230607	100700	266920370	9600	9600	9600	9600	260
535	20230607	100600	264424370	9600	9600	9600	9600	0
536	20230607	100500	264424370	9600	9600	9600	9600	343
537	20230607	100400	261131570	9600	9600	9600	9600	0
538	20230607	100300	261131570	9600	9600	9600	9600	30
539	20230607	100200	260843570	9600	9600	9620	9600	53
540	20230607	100100	260334670	9620	9620	9620	9620	100
541	20230607	100000	259372670	9620	9600	9620	9600	2085
542	20230607	095900	239337150	9610	9610	9610	9610	0
543	20230607	095800	239337150	9610	9600	9610	9600	544
544	20230607	095700	234114330	9590	9590	9590	9590	58
545	20230607	095600	233558110	9590	9590	9590	9590	2
546	20230607	095500	233538930	9580	9580	9580	9580	0
547	20230607	095400	233538930	9580	9590	9590	9580	527
548	20230607	095300	228488260	9600	9600	9600	9600	11
549	20230607	095200	228382660	9600	9580	9600	9580	854
550	20230607	095100	220200940	9590	9590	9590	9590	0
551	20230607	095000	220200940	9590	9590	9590	9590	6
552	20230607	094900	220143400	9580	9580	9580	9580	0
553	20230607	094800	220143400	9580	9580	9580	9580	20
554	20230607	094700	219951800	9580	9590	9590	9580	347
555	20230607	094600	216625370	9590	9590	9590	9590	583
556	20230607	094500	211034400	9600	9580	9600	9580	52
557	20230607	094400	210535620	9580	9580	9580	9580	0
558	20230607	094300	210535620	9580	9610	9610	9580	5000
559	20230607	094200	162555470	9610	9610	9610	9610	11
560	20230607	094100	162449760	9620	9620	9620	9620	1
561	20230607	094000	162440140	9610	9610	9610	9610	0
562	20230607	093900	162440140	9610	9610	9610	9610	0
563	20230607	093800	162440140	9610	9610	9610	9610	0
564	20230607	093700	162440140	9610	9630	9630	9610	51
565	20230607	093600	161950010	9630	9620	9630	9620	501
566	20230607	093500	157130380	9610	9610	9610	9610	100
567	20230607	093400	156169380	9620	9620	9620	9620	40
568	20230607	093300	155784580	9620	9620	9620	9620	230
569	20230607	093200	153571980	9630	9630	9630	9630	2
570	20230607	093100	153552720	9600	9600	9600	9600	682
571	20230607	093000	147005520	9600	9600	9600	9600	60
572	20230607	092900	146429520	9590	9590	9590	9590	100
573	20230607	092800	145470520	9590	9590	9590	9590	0
574	20230607	092700	145470520	9590	9590	9590	9590	0
575	20230607	092600	145470520	9590	9590	9590	9590	967
576	20230607	092500	136196990	9590	9590	9590	9590	1
577	20230607	092400	136187400	9600	9600	9600	9600	491
578	20230607	092300	131473800	9610	9600	9610	9600	110
579	20230607	092200	130416800	9590	9590	9590	9590	387
580	20230607	092100	126705470	9590	9590	9590	9580	41
581	20230607	092000	126312630	9590	9610	9610	9580	2122
582	20230607	091900	105954470	9610	9610	9610	9610	50
583	20230607	091800	105473970	9610	9610	9610	9610	0
584	20230607	091700	105473970	9610	9610	9610	9610	0
585	20230607	091600	105473970	9610	9620	9620	9610	281
586	20230607	091500	102772470	9620	9610	9620	9610	72
587	20230607	091400	102080540	9590	9590	9590	9590	0
588	20230607	091300	102080540	9590	9610	9610	9590	2050
589	20230607	091200	82398680	9620	9620	9620	9620	0
590	20230607	091100	82398680	9620	9620	9620	9620	520
591	20230607	091000	77396280	9640	9640	9640	9640	732
592	20230607	090900	70339800	9640	9640	9640	9640	450
593	20230607	090800	66001800	9610	9610	9610	9610	190
594	20230607	090700	64175900	9600	9600	9600	9600	0
595	20230607	090600	64175900	9600	9610	9630	9600	1318
596	20230607	090500	51522700	9610	9630	9630	9610	744
597	20230607	090400	44369640	9620	9620	9620	9620	122
598	20230607	090300	43196000	9620	9640	9640	9620	245
599	20230607	090200	40836840	9650	9710	9710	9650	135
600	20230607	090100	39534030	9760	9770	9770	9750	74
601	20230607	090000	38811970	9660	9710	9710	9660	4007