KissMeData/005940/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	202400	2163738190	9690	9690	9690	9690	36613
3	20230620	202300	2163738190	9690	9690	9690	9690	0
4	20230620	202200	2163738190	9690	9690	9690	9690	0
5	20230620	202100	2163738190	9690	9690	9690	9690	0
6	20230620	202000	2163738190	9690	9690	9690	9690	0
7	20230620	201900	2163738190	9690	9690	9690	9690	0
8	20230620	201800	2163738190	9690	9690	9690	9690	0
9	20230620	201700	2163738190	9690	9690	9690	9690	0
10	20230620	201600	2163738190	9690	9690	9690	9690	0
11	20230620	201500	2163738190	9690	9690	9690	9690	0
12	20230620	201400	2163738190	9690	9690	9690	9690	0
13	20230620	201300	2163738190	9690	9690	9690	9690	0
14	20230620	201200	2163738190	9690	9690	9690	9690	0
15	20230620	201100	2163738190	9690	9690	9690	9690	0
16	20230620	201000	2163738190	9690	9690	9690	9690	0
17	20230620	200900	2163738190	9690	9690	9690	9690	0
18	20230620	200800	2163738190	9690	9690	9690	9690	0
19	20230620	200700	2163738190	9690	9690	9690	9690	0
20	20230620	200600	2163738190	9690	9690	9690	9690	0
21	20230620	200500	2163738190	9690	9690	9690	9690	0
22	20230620	200400	2163738190	9690	9690	9690	9690	0
23	20230620	200300	2163738190	9690	9690	9690	9690	0
24	20230620	200200	2163738190	9690	9690	9690	9690	0
25	20230620	200100	2163738190	9690	9690	9690	9690	0
26	20230620	200000	2163738190	9690	9690	9690	9690	0
27	20230620	195900	2163738190	9690	9690	9690	9690	0
28	20230620	195800	2163738190	9690	9690	9690	9690	0
29	20230620	195700	2163738190	9690	9690	9690	9690	0
30	20230620	195600	2163738190	9690	9690	9690	9690	0
31	20230620	195500	2163738190	9690	9690	9690	9690	0
32	20230620	195400	2163738190	9690	9690	9690	9690	36613
33	20230620	195300	2163738190	9690	9690	9690	9690	0
34	20230620	195200	2163738190	9690	9690	9690	9690	0
35	20230620	195100	2163738190	9690	9690	9690	9690	0
36	20230620	195000	2163738190	9690	9690	9690	9690	0
37	20230620	194900	2163738190	9690	9690	9690	9690	0
38	20230620	194800	2163738190	9690	9690	9690	9690	0
39	20230620	194700	2163738190	9690	9690	9690	9690	0
40	20230620	194600	2163738190	9690	9690	9690	9690	0
41	20230620	194500	2163738190	9690	9690	9690	9690	0
42	20230620	194400	2163738190	9690	9690	9690	9690	0
43	20230620	194300	2163738190	9690	9690	9690	9690	0
44	20230620	194200	2163738190	9690	9690	9690	9690	0
45	20230620	194100	2163738190	9690	9690	9690	9690	0
46	20230620	194000	2163738190	9690	9690	9690	9690	0
47	20230620	193900	2163738190	9690	9690	9690	9690	0
48	20230620	193800	2163738190	9690	9690	9690	9690	0
49	20230620	193700	2163738190	9690	9690	9690	9690	0
50	20230620	193600	2163738190	9690	9690	9690	9690	0
51	20230620	193500	2163738190	9690	9690	9690	9690	0
52	20230620	193400	2163738190	9690	9690	9690	9690	0
53	20230620	193300	2163738190	9690	9690	9690	9690	0
54	20230620	193200	2163738190	9690	9690	9690	9690	0
55	20230620	193100	2163738190	9690	9690	9690	9690	0
56	20230620	193000	2163738190	9690	9690	9690	9690	0
57	20230620	192900	2163738190	9690	9690	9690	9690	0
58	20230620	192800	2163738190	9690	9690	9690	9690	0
59	20230620	192700	2163738190	9690	9690	9690	9690	0
60	20230620	192600	2163738190	9690	9690	9690	9690	0
61	20230620	192500	2163738190	9690	9690	9690	9690	0
62	20230620	192400	2163738190	9690	9690	9690	9690	36613
63	20230620	192300	2163738190	9690	9690	9690	9690	0
64	20230620	192200	2163738190	9690	9690	9690	9690	0
65	20230620	192100	2163738190	9690	9690	9690	9690	0
66	20230620	192000	2163738190	9690	9690	9690	9690	0
67	20230620	191900	2163738190	9690	9690	9690	9690	0
68	20230620	191800	2163738190	9690	9690	9690	9690	0
69	20230620	191700	2163738190	9690	9690	9690	9690	0
70	20230620	191600	2163738190	9690	9690	9690	9690	0
71	20230620	191500	2163738190	9690	9690	9690	9690	0
72	20230620	191400	2163738190	9690	9690	9690	9690	0
73	20230620	191300	2163738190	9690	9690	9690	9690	0
74	20230620	191200	2163738190	9690	9690	9690	9690	0
75	20230620	191100	2163738190	9690	9690	9690	9690	0
76	20230620	191000	2163738190	9690	9690	9690	9690	0
77	20230620	190900	2163738190	9690	9690	9690	9690	0
78	20230620	190800	2163738190	9690	9690	9690	9690	0
79	20230620	190700	2163738190	9690	9690	9690	9690	0
80	20230620	190600	2163738190	9690	9690	9690	9690	0
81	20230620	190500	2163738190	9690	9690	9690	9690	0
82	20230620	190400	2163738190	9690	9690	9690	9690	0
83	20230620	190300	2163738190	9690	9690	9690	9690	0
84	20230620	190200	2163738190	9690	9690	9690	9690	0
85	20230620	190100	2163738190	9690	9690	9690	9690	0
86	20230620	190000	2163738190	9690	9690	9690	9690	0
87	20230620	185900	2163738190	9690	9690	9690	9690	0
88	20230620	185800	2163738190	9690	9690	9690	9690	0
89	20230620	185700	2163738190	9690	9690	9690	9690	0
90	20230620	185600	2163738190	9690	9690	9690	9690	0
91	20230620	185500	2163738190	9690	9690	9690	9690	0
92	20230620	185400	2163738190	9690	9690	9690	9690	36613
93	20230620	185300	2163738190	9690	9690	9690	9690	0
94	20230620	185200	2163738190	9690	9690	9690	9690	0
95	20230620	185100	2163738190	9690	9690	9690	9690	0
96	20230620	185000	2163738190	9690	9690	9690	9690	0
97	20230620	184900	2163738190	9690	9690	9690	9690	0
98	20230620	184800	2163738190	9690	9690	9690	9690	0
99	20230620	184700	2163738190	9690	9690	9690	9690	0
100	20230620	184600	2163738190	9690	9690	9690	9690	0
101	20230620	184500	2163738190	9690	9690	9690	9690	0
102	20230620	184400	2163738190	9690	9690	9690	9690	0
103	20230620	184300	2163738190	9690	9690	9690	9690	0
104	20230620	184200	2163738190	9690	9690	9690	9690	0
105	20230620	184100	2163738190	9690	9690	9690	9690	0
106	20230620	184000	2163738190	9690	9690	9690	9690	0
107	20230620	183900	2163738190	9690	9690	9690	9690	0
108	20230620	183800	2163738190	9690	9690	9690	9690	0
109	20230620	183700	2163738190	9690	9690	9690	9690	0
110	20230620	183600	2163738190	9690	9690	9690	9690	0
111	20230620	183500	2163738190	9690	9690	9690	9690	0
112	20230620	183400	2163738190	9690	9690	9690	9690	0
113	20230620	183300	2163738190	9690	9690	9690	9690	0
114	20230620	183200	2163738190	9690	9690	9690	9690	0
115	20230620	183100	2163738190	9690	9690	9690	9690	0
116	20230620	183000	2163738190	9690	9690	9690	9690	0
117	20230620	182900	2163738190	9690	9690	9690	9690	0
118	20230620	182800	2163738190	9690	9690	9690	9690	0
119	20230620	182700	2163738190	9690	9690	9690	9690	0
120	20230620	182600	2163738190	9690	9690	9690	9690	0
121	20230620	182500	2163738190	9690	9690	9690	9690	0
122	20230620	182400	2163738190	9690	9690	9690	9690	36613
123	20230620	182300	2163738190	9690	9690	9690	9690	0
124	20230620	182200	2163738190	9690	9690	9690	9690	0
125	20230620	182100	2163738190	9690	9690	9690	9690	0
126	20230620	182000	2163738190	9690	9690	9690	9690	0
127	20230620	181900	2163738190	9690	9690	9690	9690	0
128	20230620	181800	2163738190	9690	9690	9690	9690	0
129	20230620	181700	2163738190	9690	9690	9690	9690	0
130	20230620	181600	2163738190	9690	9690	9690	9690	0
131	20230620	181500	2163738190	9690	9690	9690	9690	0
132	20230620	181400	2163738190	9690	9690	9690	9690	0
133	20230620	181300	2163738190	9690	9690	9690	9690	0
134	20230620	181200	2163738190	9690	9690	9690	9690	0
135	20230620	181100	2163738190	9690	9690	9690	9690	0
136	20230620	181000	2163738190	9690	9690	9690	9690	0
137	20230620	180900	2163738190	9690	9690	9690	9690	0
138	20230620	180800	2163738190	9690	9690	9690	9690	0
139	20230620	180700	2163738190	9690	9690	9690	9690	0
140	20230620	180600	2163738190	9690	9690	9690	9690	0
141	20230620	180500	2163738190	9690	9690	9690	9690	0
142	20230620	180400	2163738190	9690	9690	9690	9690	0
143	20230620	180300	2163738190	9690	9690	9690	9690	0
144	20230620	180200	2163738190	9690	9690	9690	9690	0
145	20230620	180100	2163738190	9690	9690	9690	9690	0
146	20230620	180000	2163738190	9690	9690	9690	9690	0
147	20230620	175900	2163738190	9690	9690	9690	9690	0
148	20230620	175800	2163738190	9690	9690	9690	9690	0
149	20230620	175700	2163738190	9690	9690	9690	9690	0
150	20230620	175600	2163738190	9690	9690	9690	9690	0
151	20230620	175500	2163738190	9690	9690	9690	9690	0
152	20230620	175400	2163738190	9690	9690	9690	9690	36613
153	20230620	175300	2163738190	9690	9690	9690	9690	0
154	20230620	175200	2163738190	9690	9690	9690	9690	0
155	20230620	175100	2163738190	9690	9690	9690	9690	0
156	20230620	175000	2163738190	9690	9690	9690	9690	0
157	20230620	174900	2163738190	9690	9690	9690	9690	0
158	20230620	174800	2163738190	9690	9690	9690	9690	0
159	20230620	174700	2163738190	9690	9690	9690	9690	0
160	20230620	174600	2163738190	9690	9690	9690	9690	0
161	20230620	174500	2163738190	9690	9690	9690	9690	0
162	20230620	174400	2163738190	9690	9690	9690	9690	0
163	20230620	174300	2163738190	9690	9690	9690	9690	0
164	20230620	174200	2163738190	9690	9690	9690	9690	0
165	20230620	174100	2163738190	9690	9690	9690	9690	0
166	20230620	174000	2163738190	9690	9690	9690	9690	0
167	20230620	173900	2163738190	9690	9690	9690	9690	0
168	20230620	173800	2163738190	9690	9690	9690	9690	0
169	20230620	173700	2163738190	9690	9690	9690	9690	0
170	20230620	173600	2163738190	9690	9690	9690	9690	0
171	20230620	173500	2163738190	9690	9690	9690	9690	0
172	20230620	173400	2163738190	9690	9690	9690	9690	0
173	20230620	173300	2163738190	9690	9690	9690	9690	0
174	20230620	173200	2163738190	9690	9690	9690	9690	0
175	20230620	173100	2163738190	9690	9690	9690	9690	0
176	20230620	173000	2163738190	9690	9690	9690	9690	0
177	20230620	172900	2163738190	9690	9690	9690	9690	0
178	20230620	172800	2163738190	9690	9690	9690	9690	0
179	20230620	172700	2163738190	9690	9690	9690	9690	0
180	20230620	172600	2163738190	9690	9690	9690	9690	0
181	20230620	172500	2163738190	9690	9690	9690	9690	0
182	20230620	172400	2163738190	9690	9690	9690	9690	36613
183	20230620	172300	2163738190	9690	9690	9690	9690	0
184	20230620	172200	2163738190	9690	9690	9690	9690	0
185	20230620	172100	2163738190	9690	9690	9690	9690	0
186	20230620	172000	2163738190	9690	9690	9690	9690	0
187	20230620	171900	2163738190	9690	9690	9690	9690	0
188	20230620	171800	2163738190	9690	9690	9690	9690	0
189	20230620	171700	2163738190	9690	9690	9690	9690	0
190	20230620	171600	2163738190	9690	9690	9690	9690	0
191	20230620	171500	2163738190	9690	9690	9690	9690	0
192	20230620	171400	2163738190	9690	9690	9690	9690	0
193	20230620	171300	2163738190	9690	9690	9690	9690	0
194	20230620	171200	2163738190	9690	9690	9690	9690	0
195	20230620	171100	2163738190	9690	9690	9690	9690	0
196	20230620	171000	2163738190	9690	9690	9690	9690	0
197	20230620	170900	2163738190	9690	9690	9690	9690	0
198	20230620	170800	2163738190	9690	9690	9690	9690	0
199	20230620	170700	2163738190	9690	9690	9690	9690	0
200	20230620	170600	2163738190	9690	9690	9690	9690	0
201	20230620	170500	2163738190	9690	9690	9690	9690	0
202	20230620	170400	2163738190	9690	9690	9690	9690	0
203	20230620	170300	2163738190	9690	9690	9690	9690	0
204	20230620	170200	2163738190	9690	9690	9690	9690	0
205	20230620	170100	2163738190	9690	9690	9690	9690	0
206	20230620	170000	2163738190	9690	9690	9690	9690	0
207	20230620	165900	2163738190	9690	9690	9690	9690	0
208	20230620	165800	2163738190	9690	9690	9690	9690	0
209	20230620	165700	2163738190	9690	9690	9690	9690	0
210	20230620	165600	2163738190	9690	9690	9690	9690	0
211	20230620	165500	2163738190	9690	9690	9690	9690	0
212	20230620	165400	2163738190	9690	9690	9690	9690	36613
213	20230620	165300	2163738190	9690	9690	9690	9690	0
214	20230620	165200	2163738190	9690	9690	9690	9690	0
215	20230620	165100	2163738190	9690	9690	9690	9690	0
216	20230620	165000	2163738190	9690	9690	9690	9690	0
217	20230620	164900	2163738190	9690	9690	9690	9690	0
218	20230620	164800	2163738190	9690	9690	9690	9690	0
219	20230620	164700	2163738190	9690	9690	9690	9690	0
220	20230620	164600	2163738190	9690	9690	9690	9690	0
221	20230620	164500	2163738190	9690	9690	9690	9690	0
222	20230620	164400	2163738190	9690	9690	9690	9690	0
223	20230620	164300	2163738190	9690	9690	9690	9690	0
224	20230620	164200	2163738190	9690	9690	9690	9690	0
225	20230620	164100	2163738190	9690	9690	9690	9690	0
226	20230620	164000	2163738190	9690	9690	9690	9690	0
227	20230620	163900	2163738190	9690	9690	9690	9690	0
228	20230620	163800	2163738190	9690	9690	9690	9690	0
229	20230620	163700	2163738190	9690	9690	9690	9690	0
230	20230620	163600	2163738190	9690	9690	9690	9690	0
231	20230620	163500	2163738190	9690	9690	9690	9690	0
232	20230620	163400	2163738190	9690	9690	9690	9690	0
233	20230620	163300	2163738190	9690	9690	9690	9690	0
234	20230620	163200	2163738190	9690	9690	9690	9690	0
235	20230620	163100	2163738190	9690	9690	9690	9690	0
236	20230620	163000	2163738190	9690	9690	9690	9690	0
237	20230620	162900	2163738190	9690	9690	9690	9690	0
238	20230620	162800	2163738190	9690	9690	9690	9690	0
239	20230620	162700	2163738190	9690	9690	9690	9690	0
240	20230620	162600	2163738190	9690	9690	9690	9690	0
241	20230620	162500	2163738190	9690	9690	9690	9690	0
242	20230620	162400	2163738190	9690	9690	9690	9690	36613
243	20230620	162300	2163738190	9690	9690	9690	9690	0
244	20230620	162200	2163738190	9690	9690	9690	9690	0
245	20230620	162100	2163738190	9690	9690	9690	9690	0
246	20230620	162000	2163738190	9690	9690	9690	9690	0
247	20230620	161900	2163738190	9690	9690	9690	9690	0
248	20230620	161800	2163738190	9690	9690	9690	9690	0
249	20230620	161700	2163738190	9690	9690	9690	9690	0
250	20230620	161600	2163738190	9690	9690	9690	9690	0
251	20230620	161500	2163738190	9690	9690	9690	9690	0
252	20230620	161400	2163738190	9690	9690	9690	9690	0
253	20230620	161300	2163738190	9690	9690	9690	9690	0
254	20230620	161200	2163738190	9690	9690	9690	9690	0
255	20230620	161100	2163738190	9690	9690	9690	9690	0
256	20230620	161000	2163738190	9690	9690	9690	9690	0
257	20230620	160900	2163738190	9690	9690	9690	9690	0
258	20230620	160800	2163738190	9690	9690	9690	9690	0
259	20230620	160700	2163738190	9690	9690	9690	9690	0
260	20230620	160600	2163738190	9690	9690	9690	9690	0
261	20230620	160500	2163738190	9690	9690	9690	9690	0
262	20230620	160400	2163738190	9690	9690	9690	9690	0
263	20230620	160300	2163738190	9690	9690	9690	9690	0
264	20230620	160200	2163738190	9690	9690	9690	9690	0
265	20230620	160100	2163738190	9690	9690	9690	9690	0
266	20230620	160000	2163738190	9690	9690	9690	9690	0
267	20230620	155900	2163738190	9690	9690	9690	9690	0
268	20230620	155800	2163738190	9690	9690	9690	9690	0
269	20230620	155700	2163738190	9690	9690	9690	9690	0
270	20230620	155600	2163738190	9690	9690	9690	9690	0
271	20230620	155500	2163738190	9690	9690	9690	9690	0
272	20230620	155400	2163738190	9690	9690	9690	9690	36613
273	20230620	155300	2163738190	9690	9690	9690	9690	0
274	20230620	155200	2163738190	9690	9690	9690	9690	0
275	20230620	155100	2163738190	9690	9690	9690	9690	0
276	20230620	155000	2163738190	9690	9690	9690	9690	0
277	20230620	154900	2163738190	9690	9690	9690	9690	0
278	20230620	154800	2163738190	9690	9690	9690	9690	0
279	20230620	154700	2163738190	9690	9690	9690	9690	0
280	20230620	154600	2163738190	9690	9690	9690	9690	0
281	20230620	154500	2163738190	9690	9690	9690	9690	0
282	20230620	154400	2163738190	9690	9690	9690	9690	0
283	20230620	154300	2163738190	9690	9690	9690	9690	0
284	20230620	154200	2163738190	9690	9690	9690	9690	0
285	20230620	154100	2163738190	9690	9690	9690	9690	0
286	20230620	154000	2163738190	9690	9690	9690	9690	0
287	20230620	153900	2163738190	9690	9690	9690	9690	0
288	20230620	153800	2163738190	9690	9690	9690	9690	0
289	20230620	153700	2163738190	9690	9690	9690	9690	0
290	20230620	153600	2163738190	9690	9690	9690	9690	0
291	20230620	153500	2163738190	9690	9690	9690	9690	0
292	20230620	153400	2163738190	9690	9690	9690	9690	0
293	20230620	153300	2163738190	9690	9690	9690	9690	0
294	20230620	153200	2163738190	9690	9690	9690	9690	0
295	20230620	153100	2163738190	9690	9690	9690	9690	0
296	20230620	153000	2163738190	9690	9690	9690	9690	36613
297	20230620	152900	1808958220	9670	9670	9670	9670	0
298	20230620	152800	1808958220	9670	9670	9670	9670	0
299	20230620	152700	1808958220	9670	9670	9670	9670	0
300	20230620	152600	1808958220	9670	9670	9670	9670	0
301	20230620	152500	1808958220	9670	9670	9670	9670	0
302	20230620	152400	1808958220	9670	9670	9670	9670	0
303	20230620	152300	1808958220	9670	9670	9670	9670	0
304	20230620	152200	1808958220	9670	9670	9670	9670	0
305	20230620	152100	1808958220	9670	9670	9670	9670	0
306	20230620	152000	1808958220	9670	9670	9670	9670	0
307	20230620	151900	1808958220	9670	9660	9670	9650	1094
308	20230620	151800	1798382740	9670	9670	9670	9660	485
309	20230620	151700	1793694360	9660	9660	9670	9660	567
310	20230620	151600	1788216410	9670	9660	9670	9660	1275
311	20230620	151500	1775898160	9660	9660	9670	9660	947
312	20230620	151400	1766750070	9660	9660	9670	9660	1386
313	20230620	151300	1753361140	9670	9670	9680	9660	788
314	20230620	151200	1745741360	9670	9660	9680	9660	2375
315	20230620	151100	1722781360	9670	9660	9670	9660	1214
316	20230620	151000	1711050570	9670	9660	9670	9660	1958
317	20230620	150900	1692129930	9660	9670	9670	9660	699
318	20230620	150800	1685376940	9660	9660	9680	9660	1243
319	20230620	150700	1673366770	9670	9660	9680	9660	1540
320	20230620	150600	1658481330	9670	9670	9670	9660	1146
321	20230620	150500	1647409580	9670	9640	9670	9640	3191
322	20230620	150400	1616612000	9640	9650	9650	9640	866
323	20230620	150300	1608263700	9640	9640	9650	9640	1187
324	20230620	150200	1596820860	9650	9640	9650	9640	1026
325	20230620	150100	1586930160	9650	9640	9650	9640	1807
326	20230620	150000	1569504360	9640	9640	9650	9640	1086
327	20230620	145900	1559035120	9640	9640	9650	9640	1250
328	20230620	145800	1546985060	9640	9640	9650	9640	1179
329	20230620	145700	1535619250	9650	9640	9650	9640	1322
330	20230620	145600	1522874980	9640	9640	9650	9640	1066
331	20230620	145500	1512598110	9650	9640	9650	9640	1215
332	20230620	145400	1500885220	9640	9640	9650	9640	1416
333	20230620	145300	1487229520	9650	9640	9650	9640	1335
334	20230620	145200	1474360040	9650	9640	9650	9640	879
335	20230620	145100	1465886270	9640	9650	9650	9640	1515
336	20230620	145000	1451273050	9650	9650	9660	9650	897
337	20230620	144900	1442616830	9650	9650	9660	9650	1346
338	20230620	144800	1429627750	9650	9650	9660	9640	6413
339	20230620	144700	1367748900	9640	9650	9650	9640	1240
340	20230620	144600	1355791450	9650	9650	9660	9650	748
341	20230620	144500	1348573070	9660	9660	9660	9650	1327
342	20230620	144400	1335767440	9660	9660	9660	9650	861
343	20230620	144300	1327458620	9650	9650	9660	9650	1505
344	20230620	144200	1312935320	9660	9660	9660	9650	660
345	20230620	144100	1306566260	9650	9660	9660	9650	1144
346	20230620	144000	1295525190	9660	9650	9670	9650	1032
347	20230620	143900	1285562800	9650	9660	9670	9650	2555
348	20230620	143800	1260882940	9670	9670	9670	9660	1319
349	20230620	143700	1248136810	9660	9660	9670	9660	1938
350	20230620	143600	1229407550	9670	9670	9670	9660	1175
351	20230620	143500	1218053540	9660	9660	9670	9660	1348
352	20230620	143400	1205031690	9670	9660	9670	9660	1040
353	20230620	143300	1194985130	9660	9670	9670	9660	1032
354	20230620	143200	1185015770	9660	9670	9670	9660	1404
355	20230620	143100	1171448790	9670	9660	9690	9660	1626
356	20230620	143000	1155734590	9660	9670	9690	9660	2938
357	20230620	142900	1127325070	9670	9670	9680	9670	1933
358	20230620	142800	1108625480	9680	9670	9680	9670	849
359	20230620	142700	1100415120	9670	9690	9690	9670	1069
360	20230620	142600	1090072920	9680	9680	9680	9670	781
361	20230620	142500	1082513120	9680	9670	9680	9670	248
362	20230620	142400	1080112810	9680	9680	9680	9670	390
363	20230620	142300	1076337730	9670	9680	9680	9670	56
364	20230620	142200	1075795880	9680	9680	9680	9670	547
365	20230620	142100	1070501160	9680	9680	9680	9670	1208
366	20230620	142000	1058807910	9670	9670	9680	9670	958
367	20230620	141900	1049544010	9670	9680	9680	9670	72
368	20230620	141800	1048847640	9670	9680	9680	9670	75
369	20230620	141700	1048122370	9680	9680	9680	9670	1167
370	20230620	141600	1036826230	9680	9690	9690	9680	153
371	20230620	141500	1035345070	9680	9680	9690	9680	68
372	20230620	141400	1034686820	9680	9680	9690	9680	106
373	20230620	141300	1033660610	9680	9690	9690	9680	2285
374	20230620	141200	1011530530	9680	9690	9690	9680	120
375	20230620	141100	1010368320	9690	9690	9690	9680	79
376	20230620	141000	1009603470	9680	9680	9700	9680	110
377	20230620	140900	1008538650	9680	9700	9700	9680	590
378	20230620	140800	1002821570	9690	9690	9700	9690	107
379	20230620	140700	1001784510	9700	9690	9700	9680	1928
380	20230620	140600	983102640	9690	9690	9700	9690	81
381	20230620	140500	982317740	9700	9700	9700	9690	176
382	20230620	140400	980611140	9700	9700	9700	9690	144
383	20230620	140300	979215010	9700	9700	9700	9690	17
384	20230620	140200	979050150	9700	9700	9700	9700	5
385	20230620	140100	979001650	9700	9690	9700	9690	694
386	20230620	140000	972276080	9690	9680	9690	9680	1754
387	20230620	135900	955280480	9690	9690	9690	9680	52
388	20230620	135800	954777100	9680	9680	9690	9680	65
389	20230620	135700	954147840	9690	9680	9690	9680	60
390	20230620	135600	953566920	9690	9690	9690	9680	51
391	20230620	135500	953073220	9680	9690	9690	9680	60
392	20230620	135400	952492400	9690	9690	9690	9680	737
393	20230620	135300	945358130	9690	9680	9690	9680	1514
394	20230620	135200	930702600	9690	9690	9690	9680	94
395	20230620	135100	929791790	9680	9690	9690	9680	15
396	20230620	135000	929646540	9690	9680	9690	9680	303
397	20230620	134900	926710540	9680	9700	9700	9680	1953
398	20230620	134800	907804660	9700	9700	9700	9680	131
399	20230620	134700	906534240	9700	9690	9700	9690	416
400	20230620	134600	902500510	9700	9700	9700	9700	108
401	20230620	134500	901452910	9700	9690	9700	9690	159
402	20230620	134400	899911250	9690	9690	9690	9680	1717
403	20230620	134300	883273600	9690	9690	9690	9680	480
404	20230620	134200	878622490	9690	9690	9690	9680	153
405	20230620	134100	877140500	9690	9680	9690	9680	137
406	20230620	134000	875813550	9680	9690	9690	9680	198
407	20230620	133900	873895430	9680	9690	9690	9680	86
408	20230620	133800	873062940	9690	9690	9690	9680	72
409	20230620	133700	872365860	9680	9680	9690	9680	74
410	20230620	133600	871649360	9680	9690	9690	9680	176
411	20230620	133500	869944650	9690	9680	9690	9680	120
412	20230620	133400	868782420	9690	9690	9690	9680	956
413	20230620	133300	859527390	9680	9680	9690	9680	137
414	20230620	133200	858200400	9690	9690	9690	9680	267
415	20230620	133100	855613530	9680	9680	9690	9680	115
416	20230620	133000	854499290	9690	9690	9690	9680	198
417	20230620	132900	852580720	9690	9690	9690	9680	210
418	20230620	132800	850546660	9690	9690	9690	9680	229
419	20230620	132700	848327740	9690	9690	9690	9680	128
420	20230620	132600	847087740	9680	9690	9690	9680	201
421	20230620	132500	845140170	9680	9680	9690	9680	192
422	20230620	132400	843280960	9690	9680	9690	9680	154
423	20230620	132300	841789550	9690	9680	9690	9680	202
424	20230620	132200	839833300	9680	9690	9690	9680	250
425	20230620	132100	837411720	9690	9680	9690	9680	155
426	20230620	132000	835910700	9680	9680	9690	9680	129
427	20230620	131900	834661870	9680	9680	9690	9680	116
428	20230620	131800	833538860	9690	9680	9690	9680	136
429	20230620	131700	832221940	9680	9680	9690	9680	155
430	20230620	131600	830721520	9680	9680	9690	9680	97
431	20230620	131500	829782450	9680	9680	9690	9680	280
432	20230620	131400	827071040	9680	9690	9690	9680	691
433	20230620	131300	820376840	9700	9680	9700	9680	3285
434	20230620	131200	788545290	9680	9680	9690	9680	316
435	20230620	131100	785484730	9690	9690	9690	9680	125
436	20230620	131000	784274340	9680	9680	9690	9680	218
437	20230620	130900	782162800	9690	9680	9690	9680	146
438	20230620	130800	780749200	9690	9680	9690	9680	102
439	20230620	130700	779761710	9680	9690	9690	9680	100
440	20230620	130600	778793640	9680	9680	9690	9680	155
441	20230620	130500	777293230	9690	9690	9690	9680	175
442	20230620	130400	775598270	9680	9680	9680	9680	112
443	20230620	130300	774514110	9690	9680	9690	9680	206
444	20230620	130200	772518820	9690	9690	9690	9680	166
445	20230620	130100	770911040	9680	9680	9690	9680	236
446	20230620	130000	768625270	9690	9680	9690	9680	114
447	20230620	125900	767521540	9680	9690	9690	9680	126
448	20230620	125800	766301780	9680	9690	9690	9680	128
449	20230620	125700	765062530	9680	9680	9690	9680	133
450	20230620	125600	763774930	9680	9690	9690	9680	72
451	20230620	125500	763077940	9680	9680	9690	9680	6
452	20230620	125400	763019850	9680	9680	9690	9680	46
453	20230620	125300	762574470	9690	9680	9690	9680	20
454	20230620	125200	762380840	9680	9690	9690	9680	50
455	20230620	125100	761896710	9680	9690	9690	9680	5629
456	20230620	125000	707351730	9690	9700	9700	9690	167
457	20230620	124900	705732200	9690	9690	9700	9690	111
458	20230620	124800	704655870	9700	9690	9700	9690	291
459	20230620	124700	701835100	9690	9690	9700	9690	218
460	20230620	124600	699720660	9690	9700	9700	9690	144
461	20230620	124500	698324240	9700	9700	9700	9700	244
462	20230620	124400	695957440	9690	9690	9700	9690	125
463	20230620	124300	694745480	9690	9700	9700	9690	201
464	20230620	124200	692796450	9690	9700	9700	9690	78
465	20230620	124100	692039910	9700	9690	9700	9690	218
466	20230620	124000	689926810	9690	9700	9700	9690	71
467	20230620	123900	689238160	9690	9690	9700	9690	139
468	20230620	123800	687890280	9700	9700	9700	9690	85
469	20230620	123700	687065970	9700	9700	9700	9690	102
470	20230620	123600	686076640	9690	9690	9700	9690	272
471	20230620	123500	683439190	9690	9690	9700	9690	107
472	20230620	123400	682401600	9690	9700	9700	9690	75
473	20230620	123300	681674140	9700	9700	9700	9690	159
474	20230620	123200	680132270	9700	9700	9700	9690	80
475	20230620	123100	679356420	9700	9690	9700	9690	124
476	20230620	123000	678153950	9700	9700	9700	9700	198
477	20230620	122900	676233350	9700	9700	9700	9690	256
478	20230620	122800	673750270	9700	9700	9700	9690	94
479	20230620	122700	672838790	9700	9700	9700	9690	121
480	20230620	122600	671665590	9700	9700	9700	9690	191
481	20230620	122500	669813210	9690	9700	9700	9690	355
482	20230620	122400	666370040	9700	9700	9700	9700	67
483	20230620	122300	665720140	9700	9690	9700	9690	164
484	20230620	122200	664129690	9700	9700	9700	9700	104
485	20230620	122100	663120890	9700	9700	9700	9700	80
486	20230620	122000	662344890	9700	9700	9700	9690	147
487	20230620	121900	660919340	9700	9700	9700	9700	76
488	20230620	121800	660182140	9700	9690	9700	9690	143
489	20230620	121700	658795370	9700	9700	9700	9690	90
490	20230620	121600	657922390	9700	9690	9700	9690	110
491	20230620	121500	656855820	9690	9690	9690	9680	412
492	20230620	121400	652863920	9690	9690	9690	9680	100
493	20230620	121300	651895050	9690	9690	9690	9690	188
494	20230620	121200	650073330	9680	9690	9690	9680	35
495	20230620	121100	649734510	9680	9690	9690	9680	24
496	20230620	121000	649502060	9690	9690	9690	9680	43
497	20230620	120900	649085710	9690	9690	9690	9690	1
498	20230620	120800	649076020	9690	9690	9700	9690	262
499	20230620	120700	646537120	9680	9700	9700	9680	34
500	20230620	120600	646207980	9700	9690	9700	9690	218
501	20230620	120500	644095540	9690	9680	9700	9680	161
502	20230620	120400	642535780	9690	9690	9690	9690	0
503	20230620	120300	642535780	9690	9690	9700	9680	204
504	20230620	120200	640561010	9690	9700	9700	9680	53
505	20230620	120100	640047770	9700	9700	9700	9700	1
506	20230620	120000	640038070	9700	9690	9700	9690	283
507	20230620	115900	637295680	9690	9690	9690	9680	115
508	20230620	115800	636181690	9690	9690	9690	9690	1
509	20230620	115700	636172000	9690	9680	9690	9680	214
510	20230620	115600	634098670	9680	9690	9690	9680	3
511	20230620	115500	634069620	9690	9680	9700	9680	115
512	20230620	115400	632955270	9690	9680	9690	9680	48
513	20230620	115300	632490470	9700	9680	9700	9680	268
514	20230620	115200	629893760	9680	9690	9690	9680	45
515	20230620	115100	629458140	9680	9700	9700	9680	83
516	20230620	115000	628653780	9700	9700	9700	9690	356
517	20230620	114900	625204120	9690	9690	9690	9690	492
518	20230620	114800	620436640	9690	9680	9690	9680	2
519	20230620	114700	620417270	9680	9690	9690	9680	24
520	20230620	114600	620184920	9690	9700	9700	9690	107
521	20230620	114500	619147960	9700	9700	9700	9700	1
522	20230620	114400	619138260	9690	9690	9690	9690	236
523	20230620	114300	616851420	9700	9700	9700	9700	12
524	20230620	114200	616735020	9690	9690	9690	9690	10
525	20230620	114100	616638120	9690	9690	9690	9690	399
526	20230620	114000	612771810	9690	9690	9690	9680	20
527	20230620	113900	612578040	9690	9690	9690	9690	234
528	20230620	113800	610310580	9690	9690	9690	9680	21
529	20230620	113700	610107120	9690	9690	9690	9690	2
530	20230620	113600	610087740	9680	9690	9690	9680	3
531	20230620	113500	610058680	9680	9690	9690	9680	14
532	20230620	113400	609923040	9690	9690	9690	9680	22
533	20230620	113300	609710060	9690	9680	9690	9680	12
534	20230620	113200	609593890	9690	9690	9690	9680	25
535	20230620	113100	609351660	9690	9690	9690	9690	3
536	20230620	113000	609322590	9690	9690	9690	9690	1
537	20230620	112900	609312900	9690	9690	9690	9670	6
538	20230620	112800	609254840	9690	9690	9690	9670	866
539	20230620	112700	600874260	9690	9690	9690	9690	319
540	20230620	112600	597783150	9690	9690	9690	9680	47
541	20230620	112500	597327740	9680	9690	9690	9680	3
542	20230620	112400	597298680	9690	9690	9690	9690	13
543	20230620	112300	597172710	9690	9680	9690	9680	361
544	20230620	112200	593674650	9690	9690	9690	9680	1811
545	20230620	112100	576127260	9690	9700	9700	9690	13
546	20230620	112000	576001170	9700	9700	9700	9690	114
547	20230620	111900	574895400	9700	9690	9700	9680	815
548	20230620	111800	566998460	9690	9680	9690	9680	3
549	20230620	111700	566969400	9680	9680	9690	9680	78
550	20230620	111600	566214350	9690	9690	9690	9690	19
551	20230620	111500	566030240	9690	9690	9690	9690	6
552	20230620	111400	565972100	9690	9690	9690	9680	63
553	20230620	111300	565361670	9690	9690	9690	9680	267
554	20230620	111200	562774740	9690	9690	9690	9690	1
555	20230620	111100	562765050	9680	9690	9690	9680	206
556	20230620	111000	560768930	9690	9690	9690	9680	1213
557	20230620	110900	549026950	9680	9690	9700	9680	530
558	20230620	110800	543892830	9690	9690	9690	9680	19
559	20230620	110700	543708750	9680	9680	9680	9680	9
560	20230620	110600	543621630	9680	9690	9690	9680	112
561	20230620	110500	542536360	9680	9690	9690	9680	140
562	20230620	110400	541179790	9690	9680	9690	9680	21
563	20230620	110300	540976500	9680	9690	9690	9680	103
564	20230620	110200	539979440	9690	9690	9690	9680	420
565	20230620	110100	535909660	9680	9680	9690	9680	123
566	20230620	110000	534718340	9690	9690	9690	9690	174
567	20230620	105900	533032280	9690	9680	9690	9680	14
568	20230620	105800	532896660	9690	9680	9690	9680	48
569	20230620	105700	532431960	9690	9690	9690	9690	101
570	20230620	105600	531453270	9680	9680	9690	9680	374
571	20230620	105500	527832850	9680	9680	9680	9680	1
572	20230620	105400	527823170	9690	9700	9700	9680	247
573	20230620	105300	525431640	9690	9700	9700	9690	4
574	20230620	105200	525392870	9700	9700	9700	9700	1
575	20230620	105100	525383170	9700	9690	9700	9680	759
576	20230620	105000	518028690	9690	9690	9690	9690	327
577	20230620	104900	514860060	9700	9700	9700	9700	20
578	20230620	104800	514666060	9690	9690	9690	9690	1
579	20230620	104700	514656370	9690	9690	9690	9680	619
580	20230620	104600	508658280	9690	9690	9690	9690	125
581	20230620	104500	507447030	9690	9690	9690	9690	1183
582	20230620	104400	495983760	9690	9680	9690	9680	32
583	20230620	104300	495673920	9690	9690	9690	9690	87
584	20230620	104200	494830890	9690	9680	9690	9680	11
585	20230620	104100	494724390	9680	9690	9690	9680	73
586	20230620	104000	494017040	9690	9690	9690	9680	210
587	20230620	103900	491982150	9690	9690	9690	9690	92
588	20230620	103800	491090670	9690	9690	9690	9680	57
589	20230620	103700	490538370	9690	9690	9690	9690	78
590	20230620	103600	489782550	9690	9690	9690	9680	568
591	20230620	103500	484278640	9680	9690	9690	9680	14
592	20230620	103400	484143000	9680	9690	9690	9680	70
593	20230620	103300	483464800	9680	9690	9690	9680	20
594	20230620	103200	483271190	9680	9690	9690	9680	20
595	20230620	103100	483077410	9690	9680	9690	9680	727
596	20230620	103000	476034880	9700	9680	9700	9670	1215
597	20230620	102900	464270990	9680	9670	9680	9670	48
598	20230620	102800	463806710	9680	9670	9680	9670	25
599	20230620	102700	463564780	9670	9680	9680	9670	128
600	20230620	102600	462326880	9680	9680	9680	9680	1390
601	20230620	102500	448871680	9680	9700	9700	9680	3323
602	20230620	102400	416674440	9700	9700	9700	9700	96
603	20230620	102300	415743240	9700	9700	9700	9700	25
604	20230620	102200	415500740	9700	9700	9700	9700	0
605	20230620	102100	415500740	9700	9700	9700	9690	13
606	20230620	102000	415374650	9700	9690	9700	9690	27
607	20230620	101900	415112990	9700	9700	9700	9700	3
608	20230620	101800	415083890	9700	9700	9700	9700	100
609	20230620	101700	414113890	9690	9700	9700	9690	3
610	20230620	101600	414084800	9700	9690	9700	9690	18
611	20230620	101500	413910270	9690	9690	9690	9690	10
612	20230620	101400	413813370	9700	9690	9700	9690	46
613	20230620	101300	413367610	9700	9700	9700	9700	12
614	20230620	101200	413251210	9700	9700	9700	9700	1
615	20230620	101100	413241510	9700	9700	9700	9700	0
616	20230620	101000	413241510	9700	9710	9710	9690	1204
617	20230620	100900	401573870	9710	9700	9710	9700	689
618	20230620	100800	394883690	9700	9700	9710	9690	390
619	20230620	100700	391102280	9700	9700	9720	9700	1993
620	20230620	100600	371762920	9700	9690	9700	9690	6
621	20230620	100500	371704730	9700	9700	9700	9690	263
622	20230620	100400	369153660	9700	9700	9700	9700	98
623	20230620	100300	368203060	9700	9700	9700	9700	6
624	20230620	100200	368144860	9690	9700	9700	9690	120
625	20230620	100100	366980870	9700	9700	9700	9700	176
626	20230620	100000	365273670	9700	9720	9720	9690	489
627	20230620	095900	360526510	9710	9700	9720	9700	119
628	20230620	095800	359370950	9700	9700	9700	9700	512
629	20230620	095700	354404550	9700	9700	9700	9690	1706
630	20230620	095600	337856400	9690	9700	9700	9690	10
631	20230620	095500	337759450	9690	9700	9700	9690	8
632	20230620	095400	337681910	9700	9690	9700	9690	21
633	20230620	095300	337478220	9690	9700	9700	9690	44
634	20230620	095200	337051720	9700	9690	9700	9690	58
635	20230620	095100	336489130	9690	9690	9700	9690	171
636	20230620	095000	334832040	9690	9690	9690	9690	24
637	20230620	094900	334599480	9690	9690	9690	9690	6
638	20230620	094800	334541340	9700	9700	9700	9690	947
639	20230620	094700	325357540	9700	9700	9700	9700	889
640	20230620	094600	316734240	9700	9700	9700	9700	1
641	20230620	094500	316724540	9700	9710	9710	9700	208
642	20230620	094400	314706910	9710	9700	9710	9700	240
643	20230620	094300	312378550	9700	9700	9700	9700	4
644	20230620	094200	312339750	9700	9700	9700	9700	612
645	20230620	094100	306403350	9700	9720	9730	9700	1453
646	20230620	094000	292292820	9720	9710	9720	9710	313
647	20230620	093900	289251160	9710	9720	9720	9710	75
648	20230620	093800	288522350	9720	9720	9720	9720	7
649	20230620	093700	288454310	9720	9740	9740	9720	321
650	20230620	093600	285331110	9740	9750	9750	9730	135
651	20230620	093500	284015260	9750	9740	9750	9730	140
652	20230620	093400	282651670	9740	9740	9750	9730	3686
653	20230620	093300	246737060	9730	9710	9730	9710	3813
654	20230620	093200	209672710	9720	9720	9720	9710	13
655	20230620	093100	209546360	9720	9710	9720	9710	99
656	20230620	093000	208584700	9710	9710	9720	9710	1214
657	20230620	092900	196795230	9700	9710	9710	9700	251
658	20230620	092800	194358540	9710	9710	9710	9710	8
659	20230620	092700	194280860	9710	9710	9720	9710	432
660	20230620	092600	190085330	9710	9720	9720	9710	979
661	20230620	092500	180571210	9720	9730	9730	9720	1087
662	20230620	092400	170002340	9730	9710	9730	9710	8224
663	20230620	092300	90075470	9710	9700	9710	9700	426
664	20230620	092200	85941030	9700	9690	9720	9690	1838
665	20230620	092100	68112780	9690	9680	9690	9680	5
666	20230620	092000	68064340	9690	9680	9690	9680	108
667	20230620	091900	67018860	9680	9680	9690	9680	116
668	20230620	091800	65895970	9690	9680	9690	9680	107
669	20230620	091700	64860190	9670	9700	9700	9670	54
670	20230620	091600	64337920	9670	9670	9700	9670	257
671	20230620	091500	61848700	9690	9690	9690	9670	729
672	20230620	091400	54790080	9690	9690	9690	9680	108
673	20230620	091300	53743680	9680	9690	9690	9680	91
674	20230620	091200	52862050	9690	9680	9690	9680	13
675	20230620	091100	52736200	9680	9690	9690	9680	77
676	20230620	091000	51990130	9680	9700	9710	9680	283
677	20230620	090900	49246280	9700	9690	9700	9690	31
678	20230620	090800	48945590	9690	9690	9700	9680	161
679	20230620	090700	47384760	9690	9680	9690	9680	23
680	20230620	090600	47161910	9680	9690	9690	9670	556
681	20230620	090500	41779570	9690	9690	9690	9690	115
682	20230620	090400	40665220	9710	9690	9710	9690	149
683	20230620	090300	39220510	9690	9720	9720	9670	776
684	20230620	090200	31687030	9720	9660	9720	9660	2255
685	20230620	090100	9820830	9670	9690	9690	9660	488
686	20230620	090000	5101420	9690	9680	9690	9680	527