KissMeData/347890/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	183000	470067890	9510	9510	9510	9510	2911
3	20230607	182900	470067890	9510	9510	9510	9510	0
4	20230607	182800	470067890	9510	9510	9510	9510	0
5	20230607	182700	470067890	9510	9510	9510	9510	0
6	20230607	182600	470067890	9510	9510	9510	9510	0
7	20230607	182500	470067890	9510	9510	9510	9510	0
8	20230607	182400	470067890	9510	9510	9510	9510	0
9	20230607	182300	470067890	9510	9510	9510	9510	0
10	20230607	182200	470067890	9510	9510	9510	9510	0
11	20230607	182100	470067890	9510	9510	9510	9510	0
12	20230607	182000	470067890	9510	9510	9510	9510	0
13	20230607	181900	470067890	9510	9510	9510	9510	0
14	20230607	181800	470067890	9510	9510	9510	9510	0
15	20230607	181700	470067890	9510	9510	9510	9510	0
16	20230607	181600	470067890	9510	9510	9510	9510	0
17	20230607	181500	470067890	9510	9510	9510	9510	0
18	20230607	181400	470067890	9510	9510	9510	9510	0
19	20230607	181300	470067890	9510	9510	9510	9510	0
20	20230607	181200	470067890	9510	9510	9510	9510	0
21	20230607	181100	470067890	9510	9510	9510	9510	0
22	20230607	181000	470067890	9510	9510	9510	9510	0
23	20230607	180900	470067890	9510	9510	9510	9510	0
24	20230607	180800	470067890	9510	9510	9510	9510	0
25	20230607	180700	470067890	9510	9510	9510	9510	0
26	20230607	180600	470067890	9510	9510	9510	9510	0
27	20230607	180500	470067890	9510	9510	9510	9510	0
28	20230607	180400	470067890	9510	9510	9510	9510	0
29	20230607	180300	470067890	9510	9510	9510	9510	0
30	20230607	180200	470067890	9510	9510	9510	9510	0
31	20230607	180100	470067890	9510	9510	9510	9510	0
32	20230607	180000	470067890	9510	9510	9510	9510	2911
33	20230607	175900	470067890	9510	9510	9510	9510	0
34	20230607	175800	470067890	9510	9510	9510	9510	0
35	20230607	175700	470067890	9510	9510	9510	9510	0
36	20230607	175600	470067890	9510	9510	9510	9510	0
37	20230607	175500	470067890	9510	9510	9510	9510	0
38	20230607	175400	470067890	9510	9510	9510	9510	0
39	20230607	175300	470067890	9510	9510	9510	9510	0
40	20230607	175200	470067890	9510	9510	9510	9510	0
41	20230607	175100	470067890	9510	9510	9510	9510	0
42	20230607	175000	470067890	9510	9510	9510	9510	0
43	20230607	174900	470067890	9510	9510	9510	9510	0
44	20230607	174800	470067890	9510	9510	9510	9510	0
45	20230607	174700	470067890	9510	9510	9510	9510	0
46	20230607	174600	470067890	9510	9510	9510	9510	0
47	20230607	174500	470067890	9510	9510	9510	9510	0
48	20230607	174400	470067890	9510	9510	9510	9510	0
49	20230607	174300	470067890	9510	9510	9510	9510	0
50	20230607	174200	470067890	9510	9510	9510	9510	0
51	20230607	174100	470067890	9510	9510	9510	9510	0
52	20230607	174000	470067890	9510	9510	9510	9510	0
53	20230607	173900	470067890	9510	9510	9510	9510	0
54	20230607	173800	470067890	9510	9510	9510	9510	0
55	20230607	173700	470067890	9510	9510	9510	9510	0
56	20230607	173600	470067890	9510	9510	9510	9510	0
57	20230607	173500	470067890	9510	9510	9510	9510	0
58	20230607	173400	470067890	9510	9510	9510	9510	0
59	20230607	173300	470067890	9510	9510	9510	9510	0
60	20230607	173200	470067890	9510	9510	9510	9510	0
61	20230607	173100	470067890	9510	9510	9510	9510	0
62	20230607	173000	470067890	9510	9510	9510	9510	2911
63	20230607	172900	470067890	9510	9510	9510	9510	0
64	20230607	172800	470067890	9510	9510	9510	9510	0
65	20230607	172700	470067890	9510	9510	9510	9510	0
66	20230607	172600	470067890	9510	9510	9510	9510	0
67	20230607	172500	470067890	9510	9510	9510	9510	0
68	20230607	172400	470067890	9510	9510	9510	9510	0
69	20230607	172300	470067890	9510	9510	9510	9510	0
70	20230607	172200	470067890	9510	9510	9510	9510	0
71	20230607	172100	470067890	9510	9510	9510	9510	0
72	20230607	172000	470067890	9510	9510	9510	9510	0
73	20230607	171900	470067890	9510	9510	9510	9510	0
74	20230607	171800	470067890	9510	9510	9510	9510	0
75	20230607	171700	470067890	9510	9510	9510	9510	0
76	20230607	171600	470067890	9510	9510	9510	9510	0
77	20230607	171500	470067890	9510	9510	9510	9510	0
78	20230607	171400	470067890	9510	9510	9510	9510	0
79	20230607	171300	470067890	9510	9510	9510	9510	0
80	20230607	171200	470067890	9510	9510	9510	9510	0
81	20230607	171100	470067890	9510	9510	9510	9510	0
82	20230607	171000	470067890	9510	9510	9510	9510	0
83	20230607	170900	470067890	9510	9510	9510	9510	0
84	20230607	170800	470067890	9510	9510	9510	9510	0
85	20230607	170700	470067890	9510	9510	9510	9510	0
86	20230607	170600	470067890	9510	9510	9510	9510	0
87	20230607	170500	470067890	9510	9510	9510	9510	0
88	20230607	170400	470067890	9510	9510	9510	9510	0
89	20230607	170300	470067890	9510	9510	9510	9510	0
90	20230607	170200	470067890	9510	9510	9510	9510	0
91	20230607	170100	470067890	9510	9510	9510	9510	0
92	20230607	170000	470067890	9510	9510	9510	9510	2911
93	20230607	165900	470067890	9510	9510	9510	9510	0
94	20230607	165800	470067890	9510	9510	9510	9510	0
95	20230607	165700	470067890	9510	9510	9510	9510	0
96	20230607	165600	470067890	9510	9510	9510	9510	0
97	20230607	165500	470067890	9510	9510	9510	9510	0
98	20230607	165400	470067890	9510	9510	9510	9510	0
99	20230607	165300	470067890	9510	9510	9510	9510	0
100	20230607	165200	470067890	9510	9510	9510	9510	0
101	20230607	165100	470067890	9510	9510	9510	9510	0
102	20230607	165000	470067890	9510	9510	9510	9510	0
103	20230607	164900	470067890	9510	9510	9510	9510	0
104	20230607	164800	470067890	9510	9510	9510	9510	0
105	20230607	164700	470067890	9510	9510	9510	9510	0
106	20230607	164600	470067890	9510	9510	9510	9510	0
107	20230607	164500	470067890	9510	9510	9510	9510	0
108	20230607	164400	470067890	9510	9510	9510	9510	0
109	20230607	164300	470067890	9510	9510	9510	9510	0
110	20230607	164200	470067890	9510	9510	9510	9510	0
111	20230607	164100	470067890	9510	9510	9510	9510	0
112	20230607	164000	470067890	9510	9510	9510	9510	0
113	20230607	163900	470067890	9510	9510	9510	9510	0
114	20230607	163800	470067890	9510	9510	9510	9510	0
115	20230607	163700	470067890	9510	9510	9510	9510	0
116	20230607	163600	470067890	9510	9510	9510	9510	0
117	20230607	163500	470067890	9510	9510	9510	9510	0
118	20230607	163400	470067890	9510	9510	9510	9510	0
119	20230607	163300	470067890	9510	9510	9510	9510	0
120	20230607	163200	470067890	9510	9510	9510	9510	0
121	20230607	163100	470067890	9510	9510	9510	9510	0
122	20230607	163000	470067890	9510	9510	9510	9510	2911
123	20230607	162900	470067890	9510	9510	9510	9510	0
124	20230607	162800	470067890	9510	9510	9510	9510	0
125	20230607	162700	470067890	9510	9510	9510	9510	0
126	20230607	162600	470067890	9510	9510	9510	9510	0
127	20230607	162500	470067890	9510	9510	9510	9510	0
128	20230607	162400	470067890	9510	9510	9510	9510	0
129	20230607	162300	470067890	9510	9510	9510	9510	0
130	20230607	162200	470067890	9510	9510	9510	9510	0
131	20230607	162100	470067890	9510	9510	9510	9510	0
132	20230607	162000	470067890	9510	9510	9510	9510	0
133	20230607	161900	470067890	9510	9510	9510	9510	0
134	20230607	161800	470067890	9510	9510	9510	9510	0
135	20230607	161700	470067890	9510	9510	9510	9510	0
136	20230607	161600	470067890	9510	9510	9510	9510	0
137	20230607	161500	470067890	9510	9510	9510	9510	0
138	20230607	161400	470067890	9510	9510	9510	9510	0
139	20230607	161300	470067890	9510	9510	9510	9510	0
140	20230607	161200	470067890	9510	9510	9510	9510	0
141	20230607	161100	470067890	9510	9510	9510	9510	0
142	20230607	161000	470067890	9510	9510	9510	9510	0
143	20230607	160900	470067890	9510	9510	9510	9510	0
144	20230607	160800	470067890	9510	9510	9510	9510	0
145	20230607	160700	470067890	9510	9510	9510	9510	0
146	20230607	160600	470067890	9510	9510	9510	9510	0
147	20230607	160500	470067890	9510	9510	9510	9510	0
148	20230607	160400	470067890	9510	9510	9510	9510	0
149	20230607	160300	470067890	9510	9510	9510	9510	0
150	20230607	160200	470067890	9510	9510	9510	9510	0
151	20230607	160100	470067890	9510	9510	9510	9510	0
152	20230607	160000	470067890	9510	9510	9510	9510	2911
153	20230607	155900	470067890	9510	9510	9510	9510	0
154	20230607	155800	470067890	9510	9510	9510	9510	0
155	20230607	155700	470067890	9510	9510	9510	9510	0
156	20230607	155600	470067890	9510	9510	9510	9510	0
157	20230607	155500	470067890	9510	9510	9510	9510	0
158	20230607	155400	470067890	9510	9510	9510	9510	0
159	20230607	155300	470067890	9510	9510	9510	9510	0
160	20230607	155200	470067890	9510	9510	9510	9510	0
161	20230607	155100	470067890	9510	9510	9510	9510	0
162	20230607	155000	470067890	9510	9510	9510	9510	0
163	20230607	154900	470067890	9510	9510	9510	9510	0
164	20230607	154800	470067890	9510	9510	9510	9510	0
165	20230607	154700	470067890	9510	9510	9510	9510	0
166	20230607	154600	470067890	9510	9510	9510	9510	0
167	20230607	154500	470067890	9510	9510	9510	9510	0
168	20230607	154400	470067890	9510	9510	9510	9510	0
169	20230607	154300	470067890	9510	9510	9510	9510	0
170	20230607	154200	470067890	9510	9510	9510	9510	0
171	20230607	154100	470067890	9510	9510	9510	9510	0
172	20230607	154000	470067890	9510	9510	9510	9510	0
173	20230607	153900	470067890	9510	9510	9510	9510	0
174	20230607	153800	470067890	9510	9510	9510	9510	0
175	20230607	153700	470067890	9510	9510	9510	9510	0
176	20230607	153600	470067890	9510	9510	9510	9510	0
177	20230607	153500	470067890	9510	9510	9510	9510	0
178	20230607	153400	470067890	9510	9510	9510	9510	0
179	20230607	153300	470067890	9510	9510	9510	9510	0
180	20230607	153200	470067890	9510	9510	9510	9510	0
181	20230607	153100	470067890	9510	9510	9510	9510	0
182	20230607	153000	470067890	9510	9510	9510	9510	5822
183	20230607	152900	442384280	9580	9580	9580	9580	0
184	20230607	152800	442384280	9580	9580	9580	9580	0
185	20230607	152700	442384280	9580	9580	9580	9580	0
186	20230607	152600	442384280	9580	9580	9580	9580	0
187	20230607	152500	442384280	9580	9580	9580	9580	0
188	20230607	152400	442384280	9580	9580	9580	9580	0
189	20230607	152300	442384280	9580	9580	9580	9580	0
190	20230607	152200	442384280	9580	9580	9580	9580	0
191	20230607	152100	442384280	9580	9580	9580	9580	0
192	20230607	152000	442384280	9580	9580	9580	9580	0
193	20230607	151900	442384280	9580	9580	9580	9570	46
194	20230607	151800	441943680	9580	9570	9580	9570	541
195	20230607	151700	436765310	9580	9570	9580	9570	14
196	20230607	151600	436631270	9580	9580	9580	9580	3
197	20230607	151500	436602530	9580	9580	9580	9580	1
198	20230607	151400	436592950	9580	9580	9580	9580	50
199	20230607	151300	436113950	9580	9580	9580	9580	0
200	20230607	151200	436113950	9580	9580	9580	9580	0
201	20230607	151100	436113950	9580	9580	9580	9580	8
202	20230607	151000	436037310	9580	9580	9580	9580	7
203	20230607	150900	435970250	9570	9570	9570	9570	206
204	20230607	150800	433998830	9560	9560	9560	9560	173
205	20230607	150700	432344950	9560	9560	9560	9560	37
206	20230607	150600	431991230	9570	9570	9570	9570	11
207	20230607	150500	431885960	9570	9570	9570	9570	61
208	20230607	150400	431302190	9600	9600	9600	9600	0
209	20230607	150300	431302190	9600	9600	9600	9600	0
210	20230607	150200	431302190	9600	9600	9600	9600	0
211	20230607	150100	431302190	9600	9600	9600	9600	0
212	20230607	150000	431302190	9600	9580	9600	9580	13
213	20230607	145900	431177430	9600	9590	9600	9590	101
214	20230607	145800	430208830	9580	9580	9580	9580	19
215	20230607	145700	430026810	9580	9580	9580	9580	52
216	20230607	145600	429528650	9580	9580	9580	9580	1
217	20230607	145500	429519070	9560	9560	9560	9560	0
218	20230607	145400	429519070	9560	9560	9560	9560	0
219	20230607	145300	429519070	9560	9560	9560	9560	0
220	20230607	145200	429519070	9560	9560	9560	9560	0
221	20230607	145100	429519070	9560	9560	9560	9560	1
222	20230607	145000	429509510	9560	9560	9560	9560	0
223	20230607	144900	429509510	9560	9560	9560	9560	1
224	20230607	144800	429499950	9560	9560	9560	9560	0
225	20230607	144700	429499950	9560	9560	9560	9560	0
226	20230607	144600	429499950	9560	9560	9560	9560	10
227	20230607	144500	429404350	9560	9570	9570	9560	11
228	20230607	144400	429299120	9570	9580	9580	9570	543
229	20230607	144300	424097190	9600	9600	9600	9590	384
230	20230607	144200	420410810	9610	9610	9610	9610	0
231	20230607	144100	420410810	9610	9610	9610	9610	15
232	20230607	144000	420266660	9610	9610	9610	9610	120
233	20230607	143900	419113460	9610	9600	9610	9600	271
234	20230607	143800	416511680	9580	9580	9580	9580	0
235	20230607	143700	416511680	9580	9580	9580	9580	21
236	20230607	143600	416310500	9600	9600	9600	9600	0
237	20230607	143500	416310500	9600	9600	9600	9600	0
238	20230607	143400	416310500	9600	9600	9600	9600	0
239	20230607	143300	416310500	9600	9600	9600	9600	19
240	20230607	143200	416128100	9590	9590	9590	9590	0
241	20230607	143100	416128100	9590	9590	9590	9590	0
242	20230607	143000	416128100	9590	9590	9590	9590	14
243	20230607	142900	415993840	9600	9600	9600	9600	693
244	20230607	142800	409341040	9600	9600	9600	9600	1
245	20230607	142700	409331440	9580	9580	9580	9580	0
246	20230607	142600	409331440	9580	9580	9580	9580	0
247	20230607	142500	409331440	9580	9580	9580	9580	20
248	20230607	142400	409139840	9580	9580	9580	9580	0
249	20230607	142300	409139840	9580	9580	9580	9580	0
250	20230607	142200	409139840	9580	9580	9580	9580	0
251	20230607	142100	409139840	9580	9580	9580	9580	0
252	20230607	142000	409139840	9580	9580	9580	9580	0
253	20230607	141900	409139840	9580	9580	9580	9580	23
254	20230607	141800	408919500	9580	9580	9580	9580	4
255	20230607	141700	408881180	9580	9570	9580	9560	74
256	20230607	141600	408173250	9580	9580	9580	9580	11
257	20230607	141500	408067870	9580	9580	9580	9580	2
258	20230607	141400	408048710	9580	9580	9580	9580	5
259	20230607	141300	408000810	9580	9580	9580	9580	0
260	20230607	141200	408000810	9580	9590	9590	9570	46
261	20230607	141100	407560210	9590	9590	9590	9590	8
262	20230607	141000	407483490	9610	9610	9610	9610	0
263	20230607	140900	407483490	9610	9610	9610	9610	0
264	20230607	140800	407483490	9610	9610	9610	9610	1
265	20230607	140700	407473880	9610	9610	9610	9610	24
266	20230607	140600	407243240	9590	9590	9590	9590	1
267	20230607	140500	407233650	9590	9590	9590	9590	1
268	20230607	140400	407224060	9600	9650	9650	9580	87
269	20230607	140300	406389200	9660	9550	9660	9550	8074
270	20230607	140200	328493960	9540	9550	9550	9540	26
271	20230607	140100	328245740	9550	9540	9550	9540	316
272	20230607	140000	325231090	9540	9540	9540	9540	124
273	20230607	135900	324048130	9540	9540	9540	9540	4
274	20230607	135800	324009970	9540	9540	9540	9540	0
275	20230607	135700	324009970	9540	9530	9540	9530	2
276	20230607	135600	323990900	9530	9530	9530	9530	0
277	20230607	135500	323990900	9530	9530	9530	9530	30
278	20230607	135400	323705000	9540	9540	9540	9540	0
279	20230607	135300	323705000	9540	9540	9540	9540	0
280	20230607	135200	323705000	9540	9540	9540	9540	0
281	20230607	135100	323705000	9540	9540	9540	9540	8
282	20230607	135000	323628680	9540	9540	9540	9540	0
283	20230607	134900	323628680	9540	9540	9540	9540	1
284	20230607	134800	323619140	9540	9540	9540	9540	6
285	20230607	134700	323561900	9540	9560	9560	9540	30
286	20230607	134600	323275660	9560	9560	9560	9560	52
287	20230607	134500	322778540	9560	9560	9560	9560	0
288	20230607	134400	322778540	9560	9560	9560	9560	3
289	20230607	134300	322749860	9560	9560	9560	9560	10
290	20230607	134200	322654260	9550	9550	9550	9550	0
291	20230607	134100	322654260	9550	9550	9550	9550	1
292	20230607	134000	322644710	9560	9560	9560	9560	0
293	20230607	133900	322644710	9560	9540	9560	9540	26
294	20230607	133800	322396380	9560	9560	9560	9560	0
295	20230607	133700	322396380	9560	9540	9560	9540	47
296	20230607	133600	321947500	9510	9510	9510	9510	0
297	20230607	133500	321947500	9510	9530	9550	9510	81
298	20230607	133400	321175970	9510	9510	9510	9510	0
299	20230607	133300	321175970	9510	9510	9510	9510	0
300	20230607	133200	321175970	9510	9530	9530	9510	161
301	20230607	133100	319644390	9540	9540	9540	9540	0
302	20230607	133000	319644390	9540	9520	9540	9520	19
303	20230607	132900	319463350	9510	9510	9510	9510	0
304	20230607	132800	319463350	9510	9510	9510	9510	100
305	20230607	132700	318512350	9500	9500	9500	9500	0
306	20230607	132600	318512350	9500	9500	9500	9500	0
307	20230607	132500	318512350	9500	9500	9500	9500	0
308	20230607	132400	318512350	9500	9500	9500	9500	0
309	20230607	132300	318512350	9500	9500	9500	9500	0
310	20230607	132200	318512350	9500	9500	9500	9500	0
311	20230607	132100	318512350	9500	9500	9500	9500	0
312	20230607	132000	318512350	9500	9500	9500	9500	0
313	20230607	131900	318512350	9500	9510	9510	9500	4395
314	20230607	131800	276756160	9520	9530	9530	9520	239
315	20230607	131700	274478690	9530	9530	9530	9530	0
316	20230607	131600	274478690	9530	9530	9530	9530	0
317	20230607	131500	274478690	9530	9530	9530	9530	23
318	20230607	131400	274259500	9530	9530	9530	9530	0
319	20230607	131300	274259500	9530	9540	9540	9530	81
320	20230607	131200	273486790	9540	9540	9540	9540	4
321	20230607	131100	273448630	9540	9540	9540	9540	0
322	20230607	131000	273448630	9540	9540	9540	9540	1
323	20230607	130900	273439090	9530	9530	9530	9530	20
324	20230607	130800	273248490	9530	9530	9530	9530	0
325	20230607	130700	273248490	9530	9530	9530	9530	0
326	20230607	130600	273248490	9530	9530	9530	9530	27
327	20230607	130500	272991180	9540	9540	9540	9540	0
328	20230607	130400	272991180	9540	9540	9540	9540	10
329	20230607	130300	272895780	9540	9540	9540	9540	15
330	20230607	130200	272752680	9540	9540	9540	9540	0
331	20230607	130100	272752680	9540	9540	9540	9540	0
332	20230607	130000	272752680	9540	9540	9540	9540	0
333	20230607	125900	272752680	9540	9510	9590	9510	6
334	20230607	125800	272695480	9510	9510	9510	9510	41
335	20230607	125700	272305570	9520	9520	9520	9520	23
336	20230607	125600	272086610	9510	9510	9510	9510	0
337	20230607	125500	272086610	9510	9520	9520	9510	137
338	20230607	125400	270783650	9520	9520	9520	9520	15
339	20230607	125300	270640850	9520	9540	9540	9520	6
340	20230607	125200	270583690	9550	9550	9550	9550	12
341	20230607	125100	270469090	9550	9550	9550	9550	38
342	20230607	125000	270106190	9530	9510	9530	9510	104
343	20230607	124900	269115990	9510	9510	9510	9500	663
344	20230607	124800	262810910	9510	9510	9510	9510	50
345	20230607	124700	262335410	9510	9530	9530	9510	556
346	20230607	124600	257045560	9550	9550	9550	9550	1
347	20230607	124500	257036010	9550	9550	9550	9550	6
348	20230607	124400	256978710	9550	9550	9550	9550	5
349	20230607	124300	256930960	9550	9550	9550	9550	1
350	20230607	124200	256921410	9550	9550	9550	9550	1
351	20230607	124100	256911860	9540	9540	9540	9540	3
352	20230607	124000	256883240	9530	9530	9530	9530	1
353	20230607	123900	256873710	9530	9530	9530	9530	9
354	20230607	123800	256787940	9530	9520	9530	9510	177
355	20230607	123700	255103380	9520	9530	9530	9520	304
356	20230607	123600	252207800	9530	9540	9540	9530	155
357	20230607	123500	250730180	9540	9540	9540	9540	876
358	20230607	123400	242373140	9540	9550	9550	9540	133
359	20230607	123300	241104270	9550	9550	9550	9550	391
360	20230607	123200	237370220	9560	9560	9560	9560	1
361	20230607	123100	237360660	9560	9560	9560	9550	405
362	20230607	123000	233491860	9560	9560	9560	9560	533
363	20230607	122900	228396380	9570	9580	9580	9570	12
364	20230607	122800	228281530	9580	9580	9580	9580	0
365	20230607	122700	228281530	9580	9580	9580	9580	0
366	20230607	122600	228281530	9580	9580	9580	9580	260
367	20230607	122500	225790730	9580	9580	9580	9580	231
368	20230607	122400	223577750	9590	9590	9590	9590	81
369	20230607	122300	222800960	9590	9590	9590	9590	62
370	20230607	122200	222206380	9590	9590	9590	9590	35
371	20230607	122100	221870730	9600	9600	9600	9600	138
372	20230607	122000	220545930	9600	9600	9600	9600	0
373	20230607	121900	220545930	9600	9600	9600	9600	0
374	20230607	121800	220545930	9600	9600	9600	9600	0
375	20230607	121700	220545930	9600	9600	9600	9600	15
376	20230607	121600	220401930	9610	9610	9610	9610	0
377	20230607	121500	220401930	9610	9630	9630	9610	70
378	20230607	121400	219729210	9620	9620	9620	9620	1
379	20230607	121300	219719590	9620	9620	9620	9620	0
380	20230607	121200	219719590	9620	9620	9620	9620	233
381	20230607	121100	217478130	9620	9620	9620	9620	1
382	20230607	121000	217468510	9620	9620	9620	9620	0
383	20230607	120900	217468510	9620	9620	9620	9620	88
384	20230607	120800	216621950	9620	9620	9620	9620	0
385	20230607	120700	216621950	9620	9620	9620	9620	0
386	20230607	120600	216621950	9620	9620	9620	9620	0
387	20230607	120500	216621950	9620	9620	9620	9620	9
388	20230607	120400	216535370	9630	9630	9630	9630	0
389	20230607	120300	216535370	9630	9630	9630	9630	0
390	20230607	120200	216535370	9630	9630	9630	9630	47
391	20230607	120100	216082760	9630	9630	9630	9630	104
392	20230607	120000	215081240	9630	9630	9630	9630	0
393	20230607	115900	215081240	9630	9630	9630	9630	0
394	20230607	115800	215081240	9630	9630	9630	9630	0
395	20230607	115700	215081240	9630	9630	9630	9630	0
396	20230607	115600	215081240	9630	9630	9630	9630	43
397	20230607	115500	214667150	9630	9620	9630	9620	734
398	20230607	115400	207598740	9630	9630	9630	9630	3
399	20230607	115300	207569850	9630	9630	9630	9630	12
400	20230607	115200	207454290	9630	9630	9630	9630	3
401	20230607	115100	207425400	9620	9620	9620	9620	0
402	20230607	115000	207425400	9620	9620	9620	9620	0
403	20230607	114900	207425400	9620	9620	9620	9620	0
404	20230607	114800	207425400	9620	9620	9620	9620	0
405	20230607	114700	207425400	9620	9620	9620	9620	0
406	20230607	114600	207425400	9620	9620	9620	9620	469
407	20230607	114500	202913620	9620	9620	9620	9620	0
408	20230607	114400	202913620	9620	9620	9620	9620	0
409	20230607	114300	202913620	9620	9620	9620	9620	0
410	20230607	114200	202913620	9620	9620	9620	9620	0
411	20230607	114100	202913620	9620	9620	9620	9620	50
412	20230607	114000	202432620	9620	9620	9620	9620	0
413	20230607	113900	202432620	9620	9620	9620	9620	0
414	20230607	113800	202432620	9620	9620	9620	9620	2
415	20230607	113700	202413380	9620	9620	9620	9620	0
416	20230607	113600	202413380	9620	9620	9620	9620	306
417	20230607	113500	199469660	9620	9620	9620	9620	0
418	20230607	113400	199469660	9620	9620	9620	9620	20
419	20230607	113300	199277260	9610	9610	9610	9610	0
420	20230607	113200	199277260	9610	9610	9610	9610	48
421	20230607	113100	198815980	9610	9610	9610	9610	62
422	20230607	113000	198220160	9620	9620	9620	9620	0
423	20230607	112900	198220160	9620	9620	9620	9620	0
424	20230607	112800	198220160	9620	9620	9620	9620	0
425	20230607	112700	198220160	9620	9620	9620	9620	0
426	20230607	112600	198220160	9620	9620	9620	9620	10
427	20230607	112500	198123960	9620	9620	9620	9620	8
428	20230607	112400	198047000	9610	9610	9610	9610	0
429	20230607	112300	198047000	9610	9610	9610	9610	0
430	20230607	112200	198047000	9610	9610	9610	9610	1
431	20230607	112100	198037390	9610	9610	9610	9610	5
432	20230607	112000	197989340	9620	9620	9620	9620	0
433	20230607	111900	197989340	9620	9620	9620	9620	5
434	20230607	111800	197941240	9620	9620	9620	9620	4
435	20230607	111700	197902760	9620	9620	9620	9620	46
436	20230607	111600	197460240	9620	9620	9620	9620	0
437	20230607	111500	197460240	9620	9620	9620	9620	50
438	20230607	111400	196979240	9620	9620	9620	9620	0
439	20230607	111300	196979240	9620	9620	9620	9620	100
440	20230607	111200	196017240	9620	9620	9620	9620	501
441	20230607	111100	191197620	9590	9590	9590	9590	0
442	20230607	111000	191197620	9590	9590	9590	9590	0
443	20230607	110900	191197620	9590	9590	9590	9590	0
444	20230607	110800	191197620	9590	9610	9610	9590	77
445	20230607	110700	190458700	9610	9610	9610	9610	1
446	20230607	110600	190449090	9610	9610	9610	9610	0
447	20230607	110500	190449090	9610	9610	9610	9610	0
448	20230607	110400	190449090	9610	9610	9610	9610	0
449	20230607	110300	190449090	9610	9610	9610	9610	0
450	20230607	110200	190449090	9610	9610	9610	9610	0
451	20230607	110100	190449090	9610	9610	9610	9610	2
452	20230607	110000	190429870	9600	9600	9600	9600	16
453	20230607	105900	190276270	9600	9600	9600	9600	4
454	20230607	105800	190237870	9610	9610	9610	9600	103
455	20230607	105700	189249010	9620	9620	9620	9620	0
456	20230607	105600	189249010	9620	9620	9620	9620	0
457	20230607	105500	189249010	9620	9620	9620	9620	1
458	20230607	105400	189239390	9620	9610	9620	9600	101
459	20230607	105300	188269280	9620	9610	9620	9610	80
460	20230607	105200	187500310	9620	9620	9620	9620	2
461	20230607	105100	187481070	9620	9620	9620	9620	0
462	20230607	105000	187481070	9620	9620	9620	9620	4
463	20230607	104900	187442590	9620	9620	9620	9620	0
464	20230607	104800	187442590	9620	9620	9620	9620	0
465	20230607	104700	187442590	9620	9620	9620	9620	22
466	20230607	104600	187230950	9620	9620	9620	9620	0
467	20230607	104500	187230950	9620	9620	9620	9620	53
468	20230607	104400	186721090	9630	9630	9630	9630	13
469	20230607	104300	186595900	9630	9630	9630	9630	503
470	20230607	104200	181752010	9620	9630	9630	9620	14
471	20230607	104100	181617200	9630	9630	9630	9630	1
472	20230607	104000	181607570	9630	9630	9630	9630	138
473	20230607	103900	180278630	9630	9620	9630	9620	208
474	20230607	103800	178275640	9620	9630	9630	9620	910
475	20230607	103700	169512420	9630	9630	9630	9630	305
476	20230607	103600	166575270	9620	9620	9620	9620	0
477	20230607	103500	166575270	9620	9620	9620	9620	0
478	20230607	103400	166575270	9620	9620	9620	9620	0
479	20230607	103300	166575270	9620	9620	9620	9620	0
480	20230607	103200	166575270	9620	9620	9620	9620	11
481	20230607	103100	166469450	9630	9630	9630	9630	3
482	20230607	103000	166440560	9630	9630	9630	9630	0
483	20230607	102900	166440560	9630	9630	9630	9630	6
484	20230607	102800	166382780	9630	9630	9630	9630	8
485	20230607	102700	166305740	9630	9630	9630	9630	0
486	20230607	102600	166305740	9630	9630	9630	9630	8
487	20230607	102500	166228700	9630	9630	9630	9630	0
488	20230607	102400	166228700	9630	9630	9630	9630	15
489	20230607	102300	166084250	9630	9630	9630	9630	0
490	20230607	102200	166084250	9630	9630	9630	9630	6
491	20230607	102100	166026470	9630	9630	9630	9630	0
492	20230607	102000	166026470	9630	9630	9630	9630	6
493	20230607	101900	165968690	9630	9630	9630	9630	8
494	20230607	101800	165891650	9630	9630	9630	9630	0
495	20230607	101700	165891650	9630	9630	9630	9630	6
496	20230607	101600	165833870	9620	9620	9620	9620	104
497	20230607	101500	164833390	9620	9620	9620	9620	6
498	20230607	101400	164775670	9630	9630	9630	9630	0
499	20230607	101300	164775670	9630	9620	9630	9600	2618
500	20230607	101200	139590610	9620	9620	9620	9620	6
501	20230607	101100	139532890	9600	9600	9600	9600	13
502	20230607	101000	139408090	9610	9610	9610	9610	55
503	20230607	100900	138879540	9600	9600	9600	9600	0
504	20230607	100800	138879540	9600	9600	9600	9600	0
505	20230607	100700	138879540	9600	9610	9610	9600	200
506	20230607	100600	136958430	9630	9630	9630	9630	5
507	20230607	100500	136910280	9630	9630	9630	9630	2
508	20230607	100400	136891020	9610	9610	9610	9610	7
509	20230607	100300	136823750	9620	9620	9620	9620	0
510	20230607	100200	136823750	9620	9620	9620	9620	1
511	20230607	100100	136814130	9640	9610	9640	9610	104
512	20230607	100000	135812790	9610	9620	9620	9610	18
513	20230607	095900	135639710	9630	9630	9630	9630	0
514	20230607	095800	135639710	9630	9630	9630	9630	0
515	20230607	095700	135639710	9630	9630	9630	9630	2
516	20230607	095600	135620450	9630	9630	9630	9630	0
517	20230607	095500	135620450	9630	9630	9630	9630	10
518	20230607	095400	135524150	9620	9620	9620	9620	1
519	20230607	095300	135514530	9600	9620	9620	9600	1222
520	20230607	095200	123773210	9610	9610	9610	9610	180
521	20230607	095100	122043410	9610	9610	9610	9610	11
522	20230607	095000	121937700	9610	9610	9610	9610	289
523	20230607	094900	119160410	9610	9610	9610	9610	0
524	20230607	094800	119160410	9610	9620	9620	9610	572
525	20230607	094700	113662490	9610	9620	9620	9610	505
526	20230607	094600	108807440	9610	9610	9610	9610	0
527	20230607	094500	108807440	9610	9610	9610	9610	0
528	20230607	094400	108807440	9610	9610	9610	9610	830
529	20230607	094300	100831140	9620	9620	9620	9620	0
530	20230607	094200	100831140	9620	9640	9640	9620	654
531	20230607	094100	94528720	9650	9650	9650	9650	329
532	20230607	094000	91353870	9660	9650	9660	9650	477
533	20230607	093900	86750740	9650	9650	9650	9650	10
534	20230607	093800	86654240	9650	9630	9650	9630	684
535	20230607	093700	80060040	9630	9630	9640	9630	19
536	20230607	093600	79876960	9630	9630	9630	9630	7
537	20230607	093500	79809550	9630	9630	9630	9630	74
538	20230607	093400	79096930	9620	9620	9620	9620	148
539	20230607	093300	77673170	9610	9610	9610	9610	3
540	20230607	093200	77644340	9600	9600	9600	9600	1
541	20230607	093100	77634740	9620	9560	9620	9560	348
542	20230607	093000	74300800	9550	9550	9550	9550	57
543	20230607	092900	73756450	9550	9620	9630	9540	2764
544	20230607	092800	47265070	9610	9610	9610	9610	326
545	20230607	092700	44132210	9610	9610	9610	9610	17
546	20230607	092600	43968840	9610	9610	9610	9610	3
547	20230607	092500	43940010	9600	9600	9600	9600	74
548	20230607	092400	43229610	9600	9600	9600	9600	72
549	20230607	092300	42538410	9600	9600	9600	9600	8
550	20230607	092200	42461610	9600	9600	9600	9600	0
551	20230607	092100	42461610	9600	9590	9600	9590	9
552	20230607	092000	42375240	9560	9560	9560	9560	100
553	20230607	091900	41419240	9580	9580	9580	9580	1
554	20230607	091800	41409660	9590	9600	9600	9560	11
555	20230607	091700	41304380	9590	9590	9590	9590	0
556	20230607	091600	41304380	9590	9600	9600	9590	84
557	20230607	091500	40497990	9630	9630	9630	9630	1
558	20230607	091400	40488360	9630	9600	9630	9600	26
559	20230607	091300	40238730	9600	9610	9610	9580	1209
560	20230607	091200	28630390	9610	9640	9640	9610	286
561	20230607	091100	25881840	9640	9640	9640	9640	6
562	20230607	091000	25824000	9640	9640	9640	9640	10
563	20230607	090900	25727600	9640	9640	9640	9640	6
564	20230607	090800	25669760	9640	9640	9640	9640	2
565	20230607	090700	25650480	9640	9610	9640	9610	331
566	20230607	090600	22465320	9630	9610	9630	9610	1027
567	20230607	090500	12580260	9620	9620	9620	9620	0
568	20230607	090400	12580260	9620	9620	9620	9620	1
569	20230607	090300	12570640	9630	9630	9630	9630	15
570	20230607	090200	12426190	9630	9630	9630	9630	525
571	20230607	090100	7370440	9630	9640	9640	9630	207
572	20230607	090000	5374980	9640	9650	9650	9640	556