KissMeData/023810/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203700	862118540	9690	9690	9690	9690	1726
3	20230607	203600	862118540	9690	9690	9690	9690	0
4	20230607	203500	862118540	9690	9690	9690	9690	0
5	20230607	203400	862118540	9690	9690	9690	9690	0
6	20230607	203300	862118540	9690	9690	9690	9690	0
7	20230607	203200	862118540	9690	9690	9690	9690	0
8	20230607	203100	862118540	9690	9690	9690	9690	0
9	20230607	203000	862118540	9690	9690	9690	9690	0
10	20230607	202900	862118540	9690	9690	9690	9690	0
11	20230607	202800	862118540	9690	9690	9690	9690	0
12	20230607	202700	862118540	9690	9690	9690	9690	0
13	20230607	202600	862118540	9690	9690	9690	9690	0
14	20230607	202500	862118540	9690	9690	9690	9690	0
15	20230607	202400	862118540	9690	9690	9690	9690	0
16	20230607	202300	862118540	9690	9690	9690	9690	0
17	20230607	202200	862118540	9690	9690	9690	9690	0
18	20230607	202100	862118540	9690	9690	9690	9690	0
19	20230607	202000	862118540	9690	9690	9690	9690	0
20	20230607	201900	862118540	9690	9690	9690	9690	0
21	20230607	201800	862118540	9690	9690	9690	9690	0
22	20230607	201700	862118540	9690	9690	9690	9690	0
23	20230607	201600	862118540	9690	9690	9690	9690	0
24	20230607	201500	862118540	9690	9690	9690	9690	0
25	20230607	201400	862118540	9690	9690	9690	9690	0
26	20230607	201300	862118540	9690	9690	9690	9690	0
27	20230607	201200	862118540	9690	9690	9690	9690	0
28	20230607	201100	862118540	9690	9690	9690	9690	0
29	20230607	201000	862118540	9690	9690	9690	9690	0
30	20230607	200900	862118540	9690	9690	9690	9690	0
31	20230607	200800	862118540	9690	9690	9690	9690	0
32	20230607	200700	862118540	9690	9690	9690	9690	1726
33	20230607	200600	862118540	9690	9690	9690	9690	0
34	20230607	200500	862118540	9690	9690	9690	9690	0
35	20230607	200400	862118540	9690	9690	9690	9690	0
36	20230607	200300	862118540	9690	9690	9690	9690	0
37	20230607	200200	862118540	9690	9690	9690	9690	0
38	20230607	200100	862118540	9690	9690	9690	9690	0
39	20230607	200000	862118540	9690	9690	9690	9690	0
40	20230607	195900	862118540	9690	9690	9690	9690	0
41	20230607	195800	862118540	9690	9690	9690	9690	0
42	20230607	195700	862118540	9690	9690	9690	9690	0
43	20230607	195600	862118540	9690	9690	9690	9690	0
44	20230607	195500	862118540	9690	9690	9690	9690	0
45	20230607	195400	862118540	9690	9690	9690	9690	0
46	20230607	195300	862118540	9690	9690	9690	9690	0
47	20230607	195200	862118540	9690	9690	9690	9690	0
48	20230607	195100	862118540	9690	9690	9690	9690	0
49	20230607	195000	862118540	9690	9690	9690	9690	0
50	20230607	194900	862118540	9690	9690	9690	9690	0
51	20230607	194800	862118540	9690	9690	9690	9690	0
52	20230607	194700	862118540	9690	9690	9690	9690	0
53	20230607	194600	862118540	9690	9690	9690	9690	0
54	20230607	194500	862118540	9690	9690	9690	9690	0
55	20230607	194400	862118540	9690	9690	9690	9690	0
56	20230607	194300	862118540	9690	9690	9690	9690	0
57	20230607	194200	862118540	9690	9690	9690	9690	0
58	20230607	194100	862118540	9690	9690	9690	9690	0
59	20230607	194000	862118540	9690	9690	9690	9690	0
60	20230607	193900	862118540	9690	9690	9690	9690	0
61	20230607	193800	862118540	9690	9690	9690	9690	0
62	20230607	193700	862118540	9690	9690	9690	9690	1726
63	20230607	193600	862118540	9690	9690	9690	9690	0
64	20230607	193500	862118540	9690	9690	9690	9690	0
65	20230607	193400	862118540	9690	9690	9690	9690	0
66	20230607	193300	862118540	9690	9690	9690	9690	0
67	20230607	193200	862118540	9690	9690	9690	9690	0
68	20230607	193100	862118540	9690	9690	9690	9690	0
69	20230607	193000	862118540	9690	9690	9690	9690	0
70	20230607	192900	862118540	9690	9690	9690	9690	0
71	20230607	192800	862118540	9690	9690	9690	9690	0
72	20230607	192700	862118540	9690	9690	9690	9690	0
73	20230607	192600	862118540	9690	9690	9690	9690	0
74	20230607	192500	862118540	9690	9690	9690	9690	0
75	20230607	192400	862118540	9690	9690	9690	9690	0
76	20230607	192300	862118540	9690	9690	9690	9690	0
77	20230607	192200	862118540	9690	9690	9690	9690	0
78	20230607	192100	862118540	9690	9690	9690	9690	0
79	20230607	192000	862118540	9690	9690	9690	9690	0
80	20230607	191900	862118540	9690	9690	9690	9690	0
81	20230607	191800	862118540	9690	9690	9690	9690	0
82	20230607	191700	862118540	9690	9690	9690	9690	0
83	20230607	191600	862118540	9690	9690	9690	9690	0
84	20230607	191500	862118540	9690	9690	9690	9690	0
85	20230607	191400	862118540	9690	9690	9690	9690	0
86	20230607	191300	862118540	9690	9690	9690	9690	0
87	20230607	191200	862118540	9690	9690	9690	9690	0
88	20230607	191100	862118540	9690	9690	9690	9690	0
89	20230607	191000	862118540	9690	9690	9690	9690	0
90	20230607	190900	862118540	9690	9690	9690	9690	0
91	20230607	190800	862118540	9690	9690	9690	9690	0
92	20230607	190700	862118540	9690	9690	9690	9690	1726
93	20230607	190600	862118540	9690	9690	9690	9690	0
94	20230607	190500	862118540	9690	9690	9690	9690	0
95	20230607	190400	862118540	9690	9690	9690	9690	0
96	20230607	190300	862118540	9690	9690	9690	9690	0
97	20230607	190200	862118540	9690	9690	9690	9690	0
98	20230607	190100	862118540	9690	9690	9690	9690	0
99	20230607	190000	862118540	9690	9690	9690	9690	0
100	20230607	185900	862118540	9690	9690	9690	9690	0
101	20230607	185800	862118540	9690	9690	9690	9690	0
102	20230607	185700	862118540	9690	9690	9690	9690	0
103	20230607	185600	862118540	9690	9690	9690	9690	0
104	20230607	185500	862118540	9690	9690	9690	9690	0
105	20230607	185400	862118540	9690	9690	9690	9690	0
106	20230607	185300	862118540	9690	9690	9690	9690	0
107	20230607	185200	862118540	9690	9690	9690	9690	0
108	20230607	185100	862118540	9690	9690	9690	9690	0
109	20230607	185000	862118540	9690	9690	9690	9690	0
110	20230607	184900	862118540	9690	9690	9690	9690	0
111	20230607	184800	862118540	9690	9690	9690	9690	0
112	20230607	184700	862118540	9690	9690	9690	9690	0
113	20230607	184600	862118540	9690	9690	9690	9690	0
114	20230607	184500	862118540	9690	9690	9690	9690	0
115	20230607	184400	862118540	9690	9690	9690	9690	0
116	20230607	184300	862118540	9690	9690	9690	9690	0
117	20230607	184200	862118540	9690	9690	9690	9690	0
118	20230607	184100	862118540	9690	9690	9690	9690	0
119	20230607	184000	862118540	9690	9690	9690	9690	0
120	20230607	183900	862118540	9690	9690	9690	9690	0
121	20230607	183800	862118540	9690	9690	9690	9690	0
122	20230607	183700	862118540	9690	9690	9690	9690	1726
123	20230607	183600	862118540	9690	9690	9690	9690	0
124	20230607	183500	862118540	9690	9690	9690	9690	0
125	20230607	183400	862118540	9690	9690	9690	9690	0
126	20230607	183300	862118540	9690	9690	9690	9690	0
127	20230607	183200	862118540	9690	9690	9690	9690	0
128	20230607	183100	862118540	9690	9690	9690	9690	0
129	20230607	183000	862118540	9690	9690	9690	9690	0
130	20230607	182900	862118540	9690	9690	9690	9690	0
131	20230607	182800	862118540	9690	9690	9690	9690	0
132	20230607	182700	862118540	9690	9690	9690	9690	0
133	20230607	182600	862118540	9690	9690	9690	9690	0
134	20230607	182500	862118540	9690	9690	9690	9690	0
135	20230607	182400	862118540	9690	9690	9690	9690	0
136	20230607	182300	862118540	9690	9690	9690	9690	0
137	20230607	182200	862118540	9690	9690	9690	9690	0
138	20230607	182100	862118540	9690	9690	9690	9690	0
139	20230607	182000	862118540	9690	9690	9690	9690	0
140	20230607	181900	862118540	9690	9690	9690	9690	0
141	20230607	181800	862118540	9690	9690	9690	9690	0
142	20230607	181700	862118540	9690	9690	9690	9690	0
143	20230607	181600	862118540	9690	9690	9690	9690	0
144	20230607	181500	862118540	9690	9690	9690	9690	0
145	20230607	181400	862118540	9690	9690	9690	9690	0
146	20230607	181300	862118540	9690	9690	9690	9690	0
147	20230607	181200	862118540	9690	9690	9690	9690	0
148	20230607	181100	862118540	9690	9690	9690	9690	0
149	20230607	181000	862118540	9690	9690	9690	9690	0
150	20230607	180900	862118540	9690	9690	9690	9690	0
151	20230607	180800	862118540	9690	9690	9690	9690	0
152	20230607	180700	862118540	9690	9690	9690	9690	1726
153	20230607	180600	862118540	9690	9690	9690	9690	0
154	20230607	180500	862118540	9690	9690	9690	9690	0
155	20230607	180400	862118540	9690	9690	9690	9690	0
156	20230607	180300	862118540	9690	9690	9690	9690	0
157	20230607	180200	862118540	9690	9690	9690	9690	0
158	20230607	180100	862118540	9690	9690	9690	9690	0
159	20230607	180000	862118540	9690	9690	9690	9690	0
160	20230607	175900	862118540	9690	9690	9690	9690	0
161	20230607	175800	862118540	9690	9690	9690	9690	0
162	20230607	175700	862118540	9690	9690	9690	9690	0
163	20230607	175600	862118540	9690	9690	9690	9690	0
164	20230607	175500	862118540	9690	9690	9690	9690	0
165	20230607	175400	862118540	9690	9690	9690	9690	0
166	20230607	175300	862118540	9690	9690	9690	9690	0
167	20230607	175200	862118540	9690	9690	9690	9690	0
168	20230607	175100	862118540	9690	9690	9690	9690	0
169	20230607	175000	862118540	9690	9690	9690	9690	0
170	20230607	174900	862118540	9690	9690	9690	9690	0
171	20230607	174800	862118540	9690	9690	9690	9690	0
172	20230607	174700	862118540	9690	9690	9690	9690	0
173	20230607	174600	862118540	9690	9690	9690	9690	0
174	20230607	174500	862118540	9690	9690	9690	9690	0
175	20230607	174400	862118540	9690	9690	9690	9690	0
176	20230607	174300	862118540	9690	9690	9690	9690	0
177	20230607	174200	862118540	9690	9690	9690	9690	0
178	20230607	174100	862118540	9690	9690	9690	9690	0
179	20230607	174000	862118540	9690	9690	9690	9690	0
180	20230607	173900	862118540	9690	9690	9690	9690	0
181	20230607	173800	862118540	9690	9690	9690	9690	0
182	20230607	173700	862118540	9690	9690	9690	9690	1726
183	20230607	173600	862118540	9690	9690	9690	9690	0
184	20230607	173500	862118540	9690	9690	9690	9690	0
185	20230607	173400	862118540	9690	9690	9690	9690	0
186	20230607	173300	862118540	9690	9690	9690	9690	0
187	20230607	173200	862118540	9690	9690	9690	9690	0
188	20230607	173100	862118540	9690	9690	9690	9690	0
189	20230607	173000	862118540	9690	9690	9690	9690	0
190	20230607	172900	862118540	9690	9690	9690	9690	0
191	20230607	172800	862118540	9690	9690	9690	9690	0
192	20230607	172700	862118540	9690	9690	9690	9690	0
193	20230607	172600	862118540	9690	9690	9690	9690	0
194	20230607	172500	862118540	9690	9690	9690	9690	0
195	20230607	172400	862118540	9690	9690	9690	9690	0
196	20230607	172300	862118540	9690	9690	9690	9690	0
197	20230607	172200	862118540	9690	9690	9690	9690	0
198	20230607	172100	862118540	9690	9690	9690	9690	0
199	20230607	172000	862118540	9690	9690	9690	9690	0
200	20230607	171900	862118540	9690	9690	9690	9690	0
201	20230607	171800	862118540	9690	9690	9690	9690	0
202	20230607	171700	862118540	9690	9690	9690	9690	0
203	20230607	171600	862118540	9690	9690	9690	9690	0
204	20230607	171500	862118540	9690	9690	9690	9690	0
205	20230607	171400	862118540	9690	9690	9690	9690	0
206	20230607	171300	862118540	9690	9690	9690	9690	0
207	20230607	171200	862118540	9690	9690	9690	9690	0
208	20230607	171100	862118540	9690	9690	9690	9690	0
209	20230607	171000	862118540	9690	9690	9690	9690	0
210	20230607	170900	862118540	9690	9690	9690	9690	0
211	20230607	170800	862118540	9690	9690	9690	9690	0
212	20230607	170700	862118540	9690	9690	9690	9690	1726
213	20230607	170600	862118540	9690	9690	9690	9690	0
214	20230607	170500	862118540	9690	9690	9690	9690	0
215	20230607	170400	862118540	9690	9690	9690	9690	0
216	20230607	170300	862118540	9690	9690	9690	9690	0
217	20230607	170200	862118540	9690	9690	9690	9690	0
218	20230607	170100	862118540	9690	9690	9690	9690	0
219	20230607	170000	862118540	9690	9690	9690	9690	0
220	20230607	165900	862118540	9690	9690	9690	9690	0
221	20230607	165800	862118540	9690	9690	9690	9690	0
222	20230607	165700	862118540	9690	9690	9690	9690	0
223	20230607	165600	862118540	9690	9690	9690	9690	0
224	20230607	165500	862118540	9690	9690	9690	9690	0
225	20230607	165400	862118540	9690	9690	9690	9690	0
226	20230607	165300	862118540	9690	9690	9690	9690	0
227	20230607	165200	862118540	9690	9690	9690	9690	0
228	20230607	165100	862118540	9690	9690	9690	9690	0
229	20230607	165000	862118540	9690	9690	9690	9690	0
230	20230607	164900	862118540	9690	9690	9690	9690	0
231	20230607	164800	862118540	9690	9690	9690	9690	0
232	20230607	164700	862118540	9690	9690	9690	9690	0
233	20230607	164600	862118540	9690	9690	9690	9690	0
234	20230607	164500	862118540	9690	9690	9690	9690	0
235	20230607	164400	862118540	9690	9690	9690	9690	0
236	20230607	164300	862118540	9690	9690	9690	9690	0
237	20230607	164200	862118540	9690	9690	9690	9690	0
238	20230607	164100	862118540	9690	9690	9690	9690	0
239	20230607	164000	862118540	9690	9690	9690	9690	0
240	20230607	163900	862118540	9690	9690	9690	9690	0
241	20230607	163800	862118540	9690	9690	9690	9690	0
242	20230607	163700	862118540	9690	9690	9690	9690	1726
243	20230607	163600	862118540	9690	9690	9690	9690	0
244	20230607	163500	862118540	9690	9690	9690	9690	0
245	20230607	163400	862118540	9690	9690	9690	9690	0
246	20230607	163300	862118540	9690	9690	9690	9690	0
247	20230607	163200	862118540	9690	9690	9690	9690	0
248	20230607	163100	862118540	9690	9690	9690	9690	0
249	20230607	163000	862118540	9690	9690	9690	9690	0
250	20230607	162900	862118540	9690	9690	9690	9690	0
251	20230607	162800	862118540	9690	9690	9690	9690	0
252	20230607	162700	862118540	9690	9690	9690	9690	0
253	20230607	162600	862118540	9690	9690	9690	9690	0
254	20230607	162500	862118540	9690	9690	9690	9690	0
255	20230607	162400	862118540	9690	9690	9690	9690	0
256	20230607	162300	862118540	9690	9690	9690	9690	0
257	20230607	162200	862118540	9690	9690	9690	9690	0
258	20230607	162100	862118540	9690	9690	9690	9690	0
259	20230607	162000	862118540	9690	9690	9690	9690	0
260	20230607	161900	862118540	9690	9690	9690	9690	0
261	20230607	161800	862118540	9690	9690	9690	9690	0
262	20230607	161700	862118540	9690	9690	9690	9690	0
263	20230607	161600	862118540	9690	9690	9690	9690	0
264	20230607	161500	862118540	9690	9690	9690	9690	0
265	20230607	161400	862118540	9690	9690	9690	9690	0
266	20230607	161300	862118540	9690	9690	9690	9690	0
267	20230607	161200	862118540	9690	9690	9690	9690	0
268	20230607	161100	862118540	9690	9690	9690	9690	0
269	20230607	161000	862118540	9690	9690	9690	9690	0
270	20230607	160900	862118540	9690	9690	9690	9690	0
271	20230607	160800	862118540	9690	9690	9690	9690	0
272	20230607	160700	862118540	9690	9690	9690	9690	1726
273	20230607	160600	862118540	9690	9690	9690	9690	0
274	20230607	160500	862118540	9690	9690	9690	9690	0
275	20230607	160400	862118540	9690	9690	9690	9690	0
276	20230607	160300	862118540	9690	9690	9690	9690	0
277	20230607	160200	862118540	9690	9690	9690	9690	0
278	20230607	160100	862118540	9690	9690	9690	9690	0
279	20230607	160000	862118540	9690	9690	9690	9690	0
280	20230607	155900	862118540	9690	9690	9690	9690	0
281	20230607	155800	862118540	9690	9690	9690	9690	0
282	20230607	155700	862118540	9690	9690	9690	9690	0
283	20230607	155600	862118540	9690	9690	9690	9690	0
284	20230607	155500	862118540	9690	9690	9690	9690	0
285	20230607	155400	862118540	9690	9690	9690	9690	0
286	20230607	155300	862118540	9690	9690	9690	9690	0
287	20230607	155200	862118540	9690	9690	9690	9690	0
288	20230607	155100	862118540	9690	9690	9690	9690	0
289	20230607	155000	862118540	9690	9690	9690	9690	0
290	20230607	154900	862118540	9690	9690	9690	9690	0
291	20230607	154800	862118540	9690	9690	9690	9690	0
292	20230607	154700	862118540	9690	9690	9690	9690	0
293	20230607	154600	862118540	9690	9690	9690	9690	0
294	20230607	154500	862118540	9690	9690	9690	9690	0
295	20230607	154400	862118540	9690	9690	9690	9690	0
296	20230607	154300	862118540	9690	9690	9690	9690	0
297	20230607	154200	862118540	9690	9690	9690	9690	0
298	20230607	154100	862118540	9690	9690	9690	9690	0
299	20230607	154000	862118540	9690	9690	9690	9690	0
300	20230607	153900	862118540	9690	9690	9690	9690	0
301	20230607	153800	862118540	9690	9690	9690	9690	0
302	20230607	153700	862118540	9690	9690	9690	9690	1726
303	20230607	153600	862118540	9690	9690	9690	9690	0
304	20230607	153500	862118540	9690	9690	9690	9690	0
305	20230607	153400	862118540	9690	9690	9690	9690	0
306	20230607	153300	862118540	9690	9690	9690	9690	0
307	20230607	153200	862118540	9690	9690	9690	9690	0
308	20230607	153100	862118540	9690	9690	9690	9690	0
309	20230607	153000	862118540	9690	9690	9690	9690	1726
310	20230607	152900	845393600	9700	9700	9700	9700	0
311	20230607	152800	845393600	9700	9700	9700	9700	0
312	20230607	152700	845393600	9700	9700	9700	9700	0
313	20230607	152600	845393600	9700	9700	9700	9700	0
314	20230607	152500	845393600	9700	9700	9700	9700	0
315	20230607	152400	845393600	9700	9700	9700	9700	0
316	20230607	152300	845393600	9700	9700	9700	9700	0
317	20230607	152200	845393600	9700	9700	9700	9700	0
318	20230607	152100	845393600	9700	9700	9700	9700	0
319	20230607	152000	845393600	9700	9700	9700	9700	0
320	20230607	151900	845393600	9700	9600	9700	9580	1842
321	20230607	151800	827649240	9590	9590	9590	9590	0
322	20230607	151700	827649240	9590	9570	9590	9570	72
323	20230607	151600	826959500	9580	9580	9580	9580	5
324	20230607	151500	826911600	9540	9540	9540	9540	0
325	20230607	151400	826911600	9540	9600	9600	9540	10023
326	20230607	151300	731137900	9600	9600	9600	9600	0
327	20230607	151200	731137900	9600	9600	9600	9600	5
328	20230607	151100	731089900	9610	9610	9610	9610	13
329	20230607	151000	730964970	9610	9620	9620	9600	3
330	20230607	150900	730936140	9620	9620	9620	9620	14
331	20230607	150800	730801460	9610	9600	9620	9600	526
332	20230607	150700	725751780	9630	9630	9630	9630	2
333	20230607	150600	725732520	9620	9600	9620	9600	9
334	20230607	150500	725646000	9610	9600	9610	9600	90
335	20230607	150400	724781300	9610	9600	9610	9600	18
336	20230607	150300	724608350	9610	9610	9610	9610	101
337	20230607	150200	723637740	9610	9600	9610	9600	37
338	20230607	150100	723282400	9610	9610	9610	9610	14
339	20230607	150000	723147860	9610	9610	9610	9600	21
340	20230607	145900	722946070	9600	9610	9610	9600	215
341	20230607	145800	720882060	9610	9600	9610	9600	144
342	20230607	145700	719499650	9600	9530	9600	9530	5666
343	20230607	145600	665501970	9530	9610	9610	9530	4614
344	20230607	145500	621434100	9630	9600	9630	9600	100
345	20230607	145400	620472310	9600	9600	9600	9600	159
346	20230607	145300	618945910	9600	9600	9600	9600	0
347	20230607	145200	618945910	9600	9610	9610	9600	3922
348	20230607	145100	581287410	9680	9680	9680	9680	0
349	20230607	145000	581287410	9680	9680	9680	9680	0
350	20230607	144900	581287410	9680	9620	9680	9620	32
351	20230607	144800	580979510	9620	9640	9640	9620	474
352	20230607	144700	576419360	9740	9740	9740	9740	0
353	20230607	144600	576419360	9740	9640	9740	9640	200
354	20230607	144500	574479230	9660	9660	9660	9660	0
355	20230607	144400	574479230	9660	9660	9660	9660	1
356	20230607	144300	574469570	9690	9690	9690	9690	1
357	20230607	144200	574459880	9690	9690	9690	9690	40
358	20230607	144100	574072280	9690	9680	9690	9680	54
359	20230607	144000	573549050	9700	9660	9700	9660	200
360	20230607	143900	571610090	9620	9620	9620	9620	0
361	20230607	143800	571610090	9620	9620	9620	9620	20
362	20230607	143700	571417690	9690	9690	9690	9690	2
363	20230607	143600	571398310	9700	9700	9700	9700	0
364	20230607	143500	571398310	9700	9600	9700	9600	522
365	20230607	143400	566359740	9610	9610	9610	9600	45
366	20230607	143300	565927610	9610	9610	9610	9610	0
367	20230607	143200	565927610	9610	9610	9610	9610	6
368	20230607	143100	565869950	9600	9600	9600	9600	30
369	20230607	143000	565581950	9600	9610	9620	9600	14
370	20230607	142900	565447330	9600	9600	9600	9600	88
371	20230607	142800	564602530	9600	9600	9610	9600	77
372	20230607	142700	563863320	9620	9550	9620	9550	77
373	20230607	142600	563126680	9540	9600	9600	9540	2580
374	20230607	142500	538399980	9630	9600	9630	9600	89
375	20230607	142400	537544210	9600	9620	9620	9600	228
376	20230607	142300	535355310	9600	9610	9620	9600	44
377	20230607	142200	534932880	9600	9600	9600	9600	2
378	20230607	142100	534913680	9610	9600	9610	9600	58
379	20230607	142000	534356860	9600	9620	9620	9600	21
380	20230607	141900	534155240	9600	9600	9600	9600	1650
381	20230607	141800	518315240	9610	9610	9610	9600	788
382	20230607	141700	510750390	9610	9610	9610	9610	22
383	20230607	141600	510538970	9610	9610	9610	9610	1
384	20230607	141500	510529360	9600	9620	9620	9600	679
385	20230607	141400	504010320	9610	9620	9630	9610	21
386	20230607	141300	503808480	9620	9620	9620	9620	3
387	20230607	141200	503779620	9610	9630	9630	9610	15
388	20230607	141100	503635210	9640	9640	9640	9640	2
389	20230607	141000	503615930	9630	9620	9630	9620	80
390	20230607	140900	502845550	9620	9620	9620	9620	207
391	20230607	140800	500854210	9610	9600	9610	9600	280
392	20230607	140700	498163460	9600	9610	9610	9600	33
393	20230607	140600	497846530	9610	9600	9610	9600	13
394	20230607	140500	497721620	9600	9600	9610	9600	78
395	20230607	140400	496972800	9600	9600	9600	9600	3
396	20230607	140300	496944000	9610	9610	9610	9610	2
397	20230607	140200	496924780	9600	9600	9600	9600	23
398	20230607	140100	496703980	9610	9600	9610	9600	779
399	20230607	140000	489220560	9600	9600	9600	9600	5
400	20230607	135900	489172560	9610	9610	9610	9610	2
401	20230607	135800	489153340	9610	9610	9610	9610	45
402	20230607	135700	488720890	9610	9610	9610	9610	11
403	20230607	135600	488615180	9600	9610	9610	9600	125
404	20230607	135500	487414250	9610	9610	9610	9610	10
405	20230607	135400	487318150	9610	9590	9610	9590	158
406	20230607	135300	485801300	9590	9600	9600	9590	207
407	20230607	135200	483814380	9600	9590	9600	9590	295
408	20230607	135100	480983910	9590	9590	9590	9590	20
409	20230607	135000	480792110	9550	9600	9600	9550	1642
410	20230607	134900	465031780	9610	9600	9610	9600	513
411	20230607	134800	460106850	9600	9600	9600	9600	24
412	20230607	134700	459876450	9610	9610	9610	9610	2
413	20230607	134600	459857230	9600	9610	9610	9600	14
414	20230607	134500	459722720	9610	9600	9610	9600	32
415	20230607	134400	459415400	9600	9610	9610	9600	73
416	20230607	134300	458714580	9600	9600	9600	9600	47
417	20230607	134200	458263380	9600	9600	9610	9600	25
418	20230607	134100	458023370	9600	9600	9600	9600	0
419	20230607	134000	458023370	9600	9600	9600	9600	4
420	20230607	133900	457984970	9600	9600	9600	9600	19
421	20230607	133800	457802570	9600	9590	9600	9590	102
422	20230607	133700	456824100	9600	9600	9600	9600	213
423	20230607	133600	454779300	9590	9590	9600	9590	265
424	20230607	133500	452235520	9600	9600	9600	9600	75
425	20230607	133400	451515520	9590	9600	9600	9590	218
426	20230607	133300	449422730	9600	9590	9600	9590	23
427	20230607	133200	449201960	9600	9600	9600	9600	232
428	20230607	133100	446974760	9600	9600	9600	9550	524
429	20230607	133000	441961430	9600	9600	9600	9600	105
430	20230607	132900	440953430	9600	9590	9600	9590	231
431	20230607	132800	438736690	9580	9550	9590	9550	178
432	20230607	132700	437036060	9540	9540	9550	9540	400
433	20230607	132600	433217650	9540	9550	9550	9540	77
434	20230607	132500	432482320	9550	9570	9570	9550	1602
435	20230607	132400	417177010	9570	9570	9570	9570	2
436	20230607	132300	417157870	9580	9580	9580	9580	27
437	20230607	132200	416899210	9580	9580	9580	9580	2
438	20230607	132100	416880050	9580	9590	9590	9580	263
439	20230607	132000	414359590	9600	9600	9600	9600	1762
440	20230607	131900	397444390	9600	9600	9600	9600	2
441	20230607	131800	397425190	9600	9600	9600	9600	22
442	20230607	131700	397213990	9600	9600	9600	9600	4
443	20230607	131600	397175590	9600	9600	9600	9600	0
444	20230607	131500	397175590	9600	9600	9600	9600	72
445	20230607	131400	396484390	9600	9600	9600	9600	0
446	20230607	131300	396484390	9600	9600	9600	9600	5
447	20230607	131200	396436390	9600	9600	9600	9600	19
448	20230607	131100	396253990	9600	9600	9600	9600	2
449	20230607	131000	396234790	9600	9600	9600	9600	0
450	20230607	130900	396234790	9600	9600	9600	9600	160
451	20230607	130800	394698790	9600	9600	9600	9600	77
452	20230607	130700	393959590	9600	9600	9600	9600	3
453	20230607	130600	393930790	9610	9600	9610	9600	30
454	20230607	130500	393642690	9600	9600	9600	9600	3
455	20230607	130400	393613890	9600	9600	9600	9600	0
456	20230607	130300	393613890	9600	9600	9600	9600	22
457	20230607	130200	393402690	9600	9600	9600	9600	0
458	20230607	130100	393402690	9600	9600	9600	9600	5
459	20230607	130000	393354690	9600	9600	9600	9600	20
460	20230607	125900	393162690	9600	9600	9600	9600	2
461	20230607	125800	393143490	9600	9600	9600	9600	0
462	20230607	125700	393143490	9600	9600	9600	9590	194
463	20230607	125600	391281610	9600	9600	9600	9600	14
464	20230607	125500	391147210	9600	9600	9600	9590	211
465	20230607	125400	389121650	9600	9600	9600	9590	249
466	20230607	125300	386731440	9600	9600	9600	9590	60
467	20230607	125200	386155480	9590	9590	9590	9590	31
468	20230607	125100	385858190	9570	9600	9600	9570	52
469	20230607	125000	385359640	9600	9600	9600	9560	2110
470	20230607	124900	365108120	9600	9600	9600	9600	5
471	20230607	124800	365060120	9600	9600	9600	9600	20
472	20230607	124700	364868120	9600	9600	9600	9600	3
473	20230607	124600	364839320	9600	9600	9600	9600	55
474	20230607	124500	364311320	9600	9600	9600	9600	24
475	20230607	124400	364080920	9610	9610	9610	9610	1
476	20230607	124300	364071310	9600	9600	9600	9600	2
477	20230607	124200	364052110	9600	9600	9600	9600	20
478	20230607	124100	363860110	9600	9600	9600	9600	4
479	20230607	124000	363821710	9600	9600	9600	9600	8
480	20230607	123900	363744910	9600	9600	9600	9600	22
481	20230607	123800	363533710	9600	9600	9600	9600	27
482	20230607	123700	363274510	9600	9600	9600	9600	5
483	20230607	123600	363226510	9600	9600	9600	9600	146
484	20230607	123500	361824910	9600	9590	9600	9590	169
485	20230607	123400	360203000	9600	9590	9600	9590	49
486	20230607	123300	359733050	9600	9600	9600	9560	1338
487	20230607	123200	346891890	9600	9600	9600	9600	0
488	20230607	123100	346891890	9600	9600	9600	9600	4
489	20230607	123000	346853490	9600	9600	9610	9600	128
490	20230607	122900	345624540	9600	9600	9600	9600	2371
491	20230607	122800	322862940	9600	9600	9600	9600	0
492	20230607	122700	322862940	9600	9600	9600	9600	21
493	20230607	122600	322661340	9600	9600	9600	9600	0
494	20230607	122500	322661340	9600	9600	9600	9600	5
495	20230607	122400	322613340	9600	9600	9600	9600	20
496	20230607	122300	322421340	9600	9600	9600	9600	2
497	20230607	122200	322402140	9600	9600	9600	9600	0
498	20230607	122100	322402140	9600	9610	9610	9600	323
499	20230607	122000	319298340	9600	9600	9600	9600	0
500	20230607	121900	319298340	9600	9600	9600	9600	24
501	20230607	121800	319067940	9600	9600	9600	9600	0
502	20230607	121700	319067940	9600	9600	9600	9600	4
503	20230607	121600	319029540	9600	9600	9600	9600	70
504	20230607	121500	318357540	9600	9600	9600	9600	2
505	20230607	121400	318338340	9600	9600	9600	9600	0
506	20230607	121300	318338340	9600	9600	9600	9600	25
507	20230607	121200	318098340	9600	9600	9600	9600	0
508	20230607	121100	318098340	9600	9600	9600	9600	2
509	20230607	121000	318079140	9600	9600	9600	9600	22
510	20230607	120900	317867940	9600	9600	9600	9600	225
511	20230607	120800	315707940	9600	9600	9600	9600	0
512	20230607	120700	315707940	9600	9600	9610	9600	35
513	20230607	120600	315371930	9600	9600	9600	9600	28
514	20230607	120500	315103130	9600	9600	9600	9600	387
515	20230607	120400	311387930	9600	9580	9600	9580	103
516	20230607	120300	310399610	9590	9580	9590	9580	95
517	20230607	120200	309489070	9570	9560	9570	9560	91
518	20230607	120100	308618290	9560	9590	9590	9560	80
519	20230607	120000	307851190	9590	9540	9590	9540	322
520	20230607	115900	304771290	9550	9560	9560	9550	4
521	20230607	115800	304733070	9560	9550	9560	9550	347
522	20230607	115700	301416020	9540	9560	9560	9540	7
523	20230607	115600	301349140	9560	9550	9560	9550	286
524	20230607	115500	298616660	9550	9560	9560	9540	33
525	20230607	115400	298301510	9560	9550	9560	9550	157
526	20230607	115300	296800790	9550	9540	9560	9540	356
527	20230607	115200	293400650	9540	9530	9540	9530	26
528	20230607	115100	293152850	9520	9570	9580	9520	1960
529	20230607	115000	274465490	9570	9550	9570	9550	83
530	20230607	114900	273672240	9550	9580	9580	9550	35
531	20230607	114800	273337130	9580	9560	9580	9560	459
532	20230607	114700	268941590	9550	9550	9550	9550	2
533	20230607	114600	268922490	9550	9570	9570	9550	735
534	20230607	114500	261900880	9570	9570	9570	9570	4
535	20230607	114400	261862600	9570	9570	9570	9570	0
536	20230607	114300	261862600	9570	9570	9570	9570	321
537	20230607	114200	258790630	9570	9570	9570	9570	13
538	20230607	114100	258666220	9570	9580	9580	9570	233
539	20230607	114000	256434200	9570	9570	9570	9570	27
540	20230607	113900	256175810	9570	9570	9570	9570	2
541	20230607	113800	256156670	9580	9560	9580	9560	555
542	20230607	113700	250845480	9560	9560	9560	9560	304
543	20230607	113600	247939240	9570	9570	9570	9570	233
544	20230607	113500	245709430	9570	9570	9570	9570	59
545	20230607	113400	245144800	9570	9570	9570	9570	970
546	20230607	113300	235861900	9570	9570	9570	9570	3
547	20230607	113200	235833190	9570	9570	9570	9570	1
548	20230607	113100	235823620	9570	9570	9570	9570	251
549	20230607	113000	233421550	9570	9570	9570	9570	1
550	20230607	112900	233411980	9590	9570	9590	9570	22
551	20230607	112800	233201020	9570	9570	9580	9570	149
552	20230607	112700	231774190	9570	9570	9570	9570	2
553	20230607	112600	231755050	9570	9570	9570	9570	0
554	20230607	112500	231755050	9570	9570	9570	9570	708
555	20230607	112400	224979490	9570	9580	9580	9570	839
556	20230607	112300	216944820	9580	9600	9600	9580	499
557	20230607	112200	212157360	9600	9600	9610	9600	36
558	20230607	112100	211811640	9600	9590	9600	9590	47
559	20230607	112000	211360460	9580	9580	9580	9580	4
560	20230607	111900	211322140	9580	9580	9580	9580	20
561	20230607	111800	211130540	9580	9580	9580	9580	1
562	20230607	111700	211120960	9580	9570	9580	9570	41
563	20230607	111600	210728370	9570	9570	9570	9570	3
564	20230607	111500	210699660	9570	9570	9570	9570	0
565	20230607	111400	210699660	9570	9570	9570	9570	25
566	20230607	111300	210460410	9570	9570	9570	9570	0
567	20230607	111200	210460410	9570	9570	9570	9570	2
568	20230607	111100	210441270	9590	9590	9590	9590	0
569	20230607	111000	210441270	9590	9560	9590	9560	248
570	20230607	110900	208063260	9560	9560	9560	9560	160
571	20230607	110800	206533660	9560	9560	9560	9560	20
572	20230607	110700	206342460	9570	9570	9570	9570	61
573	20230607	110600	205758690	9560	9560	9560	9560	301
574	20230607	110500	202881130	9560	9560	9560	9560	0
575	20230607	110400	202881130	9560	9590	9590	9560	2071
576	20230607	110300	183069930	9590	9590	9590	9590	150
577	20230607	110200	181631430	9590	9600	9600	9590	26
578	20230607	110100	181382080	9590	9590	9590	9590	0
579	20230607	110000	181382080	9590	9590	9590	9580	1416
580	20230607	105900	167804580	9590	9590	9590	9590	19
581	20230607	105800	167622370	9590	9590	9590	9590	3
582	20230607	105700	167593600	9600	9600	9600	9600	201
583	20230607	105600	165664000	9590	9590	9590	9590	547
584	20230607	105500	160418270	9590	9590	9590	9590	410
585	20230607	105400	156486370	9590	9590	9590	9590	102
586	20230607	105300	155508190	9600	9600	9600	9600	481
587	20230607	105200	150890590	9600	9600	9600	9600	2
588	20230607	105100	150871390	9600	9600	9600	9600	0
589	20230607	105000	150871390	9600	9600	9600	9600	25
590	20230607	104900	150631390	9600	9600	9600	9600	0
591	20230607	104800	150631390	9600	9600	9600	9600	377
592	20230607	104700	147012190	9600	9600	9600	9600	250
593	20230607	104600	144612190	9590	9600	9600	9590	2001
594	20230607	104500	125403700	9600	9600	9600	9600	0
595	20230607	104400	125403700	9600	9600	9600	9600	23
596	20230607	104300	125182900	9600	9600	9600	9600	0
597	20230607	104200	125182900	9600	9600	9600	9600	104
598	20230607	104100	124184500	9610	9610	9610	9610	16
599	20230607	104000	124030740	9610	9610	9610	9610	2
600	20230607	103900	124011520	9610	9610	9610	9610	0
601	20230607	103800	124011520	9610	9610	9610	9610	25
602	20230607	103700	123771270	9610	9610	9610	9610	12
603	20230607	103600	123655950	9600	9600	9600	9600	2
604	20230607	103500	123636750	9600	9600	9600	9600	20
605	20230607	103400	123444750	9600	9600	9600	9600	5
606	20230607	103300	123396750	9600	9600	9600	9600	0
607	20230607	103200	123396750	9600	9600	9600	9600	26
608	20230607	103100	123147150	9600	9600	9600	9600	104
609	20230607	103000	122148750	9600	9600	9600	9600	1
610	20230607	102900	122139150	9620	9620	9620	9620	2
611	20230607	102800	122119910	9620	9620	9620	9620	53
612	20230607	102700	121610050	9610	9610	9610	9610	93
613	20230607	102600	120716320	9600	9600	9600	9600	25
614	20230607	102500	120476320	9600	9600	9600	9600	0
615	20230607	102400	120476320	9600	9600	9600	9600	2
616	20230607	102300	120457120	9600	9600	9600	9600	19
617	20230607	102200	120274720	9600	9600	9600	9600	3
618	20230607	102100	120245920	9600	9600	9600	9600	113
619	20230607	102000	119161120	9600	9600	9600	9600	0
620	20230607	101900	119161120	9600	9600	9600	9600	107
621	20230607	101800	118133920	9600	9600	9600	9600	0
622	20230607	101700	118133920	9600	9600	9600	9600	659
623	20230607	101600	111807520	9600	9600	9600	9600	0
624	20230607	101500	111807520	9600	9600	9600	9600	10
625	20230607	101400	111711520	9600	9600	9600	9600	0
626	20230607	101300	111711520	9600	9600	9600	9600	0
627	20230607	101200	111711520	9600	9600	9600	9600	0
628	20230607	101100	111711520	9600	9600	9600	9600	0
629	20230607	101000	111711520	9600	9600	9600	9600	129
630	20230607	100900	110473120	9600	9600	9610	9560	935
631	20230607	100800	101499630	9570	9600	9600	9570	1242
632	20230607	100700	89580090	9610	9610	9610	9610	0
633	20230607	100600	89580090	9610	9610	9610	9610	1
634	20230607	100500	89570480	9600	9600	9600	9600	1
635	20230607	100400	89560880	9610	9610	9610	9610	71
636	20230607	100300	88878570	9610	9610	9610	9610	1
637	20230607	100200	88868960	9610	9610	9610	9610	0
638	20230607	100100	88868960	9610	9610	9610	9610	28
639	20230607	100000	88599880	9600	9600	9600	9600	263
640	20230607	095900	86075080	9600	9600	9600	9600	0
641	20230607	095800	86075080	9600	9600	9600	9600	0
642	20230607	095700	86075080	9600	9600	9600	9600	10
643	20230607	095600	85979080	9600	9580	9600	9570	11
644	20230607	095500	85873680	9590	9600	9610	9590	195
645	20230607	095400	84001680	9600	9600	9600	9600	72
646	20230607	095300	83310480	9600	9580	9600	9580	218
647	20230607	095200	81219840	9580	9570	9580	9570	104
648	20230607	095100	80224540	9570	9570	9570	9570	10
649	20230607	095000	80128840	9570	9570	9570	9570	0
650	20230607	094900	80128840	9570	9560	9570	9560	158
651	20230607	094800	78618160	9570	9580	9580	9570	872
652	20230607	094700	70272120	9580	9580	9580	9580	114
653	20230607	094600	69180000	9590	9590	9590	9590	19
654	20230607	094500	68997790	9610	9610	9610	9610	1
655	20230607	094400	68988180	9590	9590	9590	9590	10
656	20230607	094300	68892280	9590	9590	9590	9590	0
657	20230607	094200	68892280	9590	9590	9590	9590	37
658	20230607	094100	68537450	9590	9590	9590	9590	0
659	20230607	094000	68537450	9590	9590	9590	9590	11
660	20230607	093900	68431960	9590	9590	9590	9590	318
661	20230607	093800	65382340	9620	9620	9620	9620	15
662	20230607	093700	65238040	9620	9620	9620	9620	28
663	20230607	093600	64968680	9640	9640	9640	9640	1
664	20230607	093500	64959040	9640	9640	9640	9640	2
665	20230607	093400	64939760	9620	9620	9620	9620	3
666	20230607	093300	64910900	9620	9620	9620	9620	2
667	20230607	093200	64891660	9630	9630	9630	9630	0
668	20230607	093100	64891660	9630	9630	9630	9630	100
669	20230607	093000	63928660	9590	9590	9590	9590	60
670	20230607	092900	63353260	9570	9570	9570	9570	0
671	20230607	092800	63353260	9570	9570	9570	9570	257
672	20230607	092700	60893770	9570	9570	9570	9570	38
673	20230607	092600	60530110	9570	9620	9620	9570	2442
674	20230607	092500	37092440	9620	9620	9620	9620	294
675	20230607	092400	34264160	9620	9640	9640	9620	126
676	20230607	092300	33051160	9640	9640	9640	9640	31
677	20230607	092200	32752320	9650	9660	9660	9650	693
678	20230607	092100	26059160	9660	9660	9660	9660	0
679	20230607	092000	26059160	9660	9660	9660	9660	53
680	20230607	091900	25547180	9670	9670	9670	9670	7
681	20230607	091800	25479490	9680	9690	9690	9680	60
682	20230607	091700	24898110	9690	9690	9690	9690	0
683	20230607	091600	24898110	9690	9690	9690	9690	0
684	20230607	091500	24898110	9690	9690	9690	9690	0
685	20230607	091400	24898110	9690	9690	9690	9690	1
686	20230607	091300	24888420	9650	9660	9660	9650	56
687	20230607	091200	24347660	9650	9650	9650	9650	0
688	20230607	091100	24347660	9650	9650	9650	9650	0
689	20230607	091000	24347660	9650	9650	9650	9650	0
690	20230607	090900	24347660	9650	9650	9650	9650	67
691	20230607	090800	23701110	9650	9650	9650	9650	117
692	20230607	090700	22572060	9660	9660	9660	9660	10
693	20230607	090600	22475460	9660	9660	9660	9660	67
694	20230607	090500	21828240	9650	9710	9720	9650	1278
695	20230607	090400	9453370	9720	9720	9720	9720	0
696	20230607	090300	9453370	9720	9720	9720	9720	0
697	20230607	090200	9453370	9720	9720	9720	9710	60
698	20230607	090100	8870290	9740	9740	9740	9650	300
699	20230607	090000	5972260	9740	9890	9890	9740	610