KissMeData/067080/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200400	337908650	9660	9660	9660	9660	1543
3	20230607	200300	337908650	9660	9660	9660	9660	0
4	20230607	200200	337908650	9660	9660	9660	9660	0
5	20230607	200100	337908650	9660	9660	9660	9660	0
6	20230607	200000	337908650	9660	9660	9660	9660	0
7	20230607	195900	337908650	9660	9660	9660	9660	0
8	20230607	195800	337908650	9660	9660	9660	9660	0
9	20230607	195700	337908650	9660	9660	9660	9660	0
10	20230607	195600	337908650	9660	9660	9660	9660	0
11	20230607	195500	337908650	9660	9660	9660	9660	0
12	20230607	195400	337908650	9660	9660	9660	9660	0
13	20230607	195300	337908650	9660	9660	9660	9660	0
14	20230607	195200	337908650	9660	9660	9660	9660	0
15	20230607	195100	337908650	9660	9660	9660	9660	0
16	20230607	195000	337908650	9660	9660	9660	9660	0
17	20230607	194900	337908650	9660	9660	9660	9660	0
18	20230607	194800	337908650	9660	9660	9660	9660	0
19	20230607	194700	337908650	9660	9660	9660	9660	0
20	20230607	194600	337908650	9660	9660	9660	9660	0
21	20230607	194500	337908650	9660	9660	9660	9660	0
22	20230607	194400	337908650	9660	9660	9660	9660	0
23	20230607	194300	337908650	9660	9660	9660	9660	0
24	20230607	194200	337908650	9660	9660	9660	9660	0
25	20230607	194100	337908650	9660	9660	9660	9660	0
26	20230607	194000	337908650	9660	9660	9660	9660	0
27	20230607	193900	337908650	9660	9660	9660	9660	0
28	20230607	193800	337908650	9660	9660	9660	9660	0
29	20230607	193700	337908650	9660	9660	9660	9660	0
30	20230607	193600	337908650	9660	9660	9660	9660	0
31	20230607	193500	337908650	9660	9660	9660	9660	0
32	20230607	193400	337908650	9660	9660	9660	9660	1543
33	20230607	193300	337908650	9660	9660	9660	9660	0
34	20230607	193200	337908650	9660	9660	9660	9660	0
35	20230607	193100	337908650	9660	9660	9660	9660	0
36	20230607	193000	337908650	9660	9660	9660	9660	0
37	20230607	192900	337908650	9660	9660	9660	9660	0
38	20230607	192800	337908650	9660	9660	9660	9660	0
39	20230607	192700	337908650	9660	9660	9660	9660	0
40	20230607	192600	337908650	9660	9660	9660	9660	0
41	20230607	192500	337908650	9660	9660	9660	9660	0
42	20230607	192400	337908650	9660	9660	9660	9660	0
43	20230607	192300	337908650	9660	9660	9660	9660	0
44	20230607	192200	337908650	9660	9660	9660	9660	0
45	20230607	192100	337908650	9660	9660	9660	9660	0
46	20230607	192000	337908650	9660	9660	9660	9660	0
47	20230607	191900	337908650	9660	9660	9660	9660	0
48	20230607	191800	337908650	9660	9660	9660	9660	0
49	20230607	191700	337908650	9660	9660	9660	9660	0
50	20230607	191600	337908650	9660	9660	9660	9660	0
51	20230607	191500	337908650	9660	9660	9660	9660	0
52	20230607	191400	337908650	9660	9660	9660	9660	0
53	20230607	191300	337908650	9660	9660	9660	9660	0
54	20230607	191200	337908650	9660	9660	9660	9660	0
55	20230607	191100	337908650	9660	9660	9660	9660	0
56	20230607	191000	337908650	9660	9660	9660	9660	0
57	20230607	190900	337908650	9660	9660	9660	9660	0
58	20230607	190800	337908650	9660	9660	9660	9660	0
59	20230607	190700	337908650	9660	9660	9660	9660	0
60	20230607	190600	337908650	9660	9660	9660	9660	0
61	20230607	190500	337908650	9660	9660	9660	9660	0
62	20230607	190400	337908650	9660	9660	9660	9660	1543
63	20230607	190300	337908650	9660	9660	9660	9660	0
64	20230607	190200	337908650	9660	9660	9660	9660	0
65	20230607	190100	337908650	9660	9660	9660	9660	0
66	20230607	190000	337908650	9660	9660	9660	9660	0
67	20230607	185900	337908650	9660	9660	9660	9660	0
68	20230607	185800	337908650	9660	9660	9660	9660	0
69	20230607	185700	337908650	9660	9660	9660	9660	0
70	20230607	185600	337908650	9660	9660	9660	9660	0
71	20230607	185500	337908650	9660	9660	9660	9660	0
72	20230607	185400	337908650	9660	9660	9660	9660	0
73	20230607	185300	337908650	9660	9660	9660	9660	0
74	20230607	185200	337908650	9660	9660	9660	9660	0
75	20230607	185100	337908650	9660	9660	9660	9660	0
76	20230607	185000	337908650	9660	9660	9660	9660	0
77	20230607	184900	337908650	9660	9660	9660	9660	0
78	20230607	184800	337908650	9660	9660	9660	9660	0
79	20230607	184700	337908650	9660	9660	9660	9660	0
80	20230607	184600	337908650	9660	9660	9660	9660	0
81	20230607	184500	337908650	9660	9660	9660	9660	0
82	20230607	184400	337908650	9660	9660	9660	9660	0
83	20230607	184300	337908650	9660	9660	9660	9660	0
84	20230607	184200	337908650	9660	9660	9660	9660	0
85	20230607	184100	337908650	9660	9660	9660	9660	0
86	20230607	184000	337908650	9660	9660	9660	9660	0
87	20230607	183900	337908650	9660	9660	9660	9660	0
88	20230607	183800	337908650	9660	9660	9660	9660	0
89	20230607	183700	337908650	9660	9660	9660	9660	0
90	20230607	183600	337908650	9660	9660	9660	9660	0
91	20230607	183500	337908650	9660	9660	9660	9660	0
92	20230607	183400	337908650	9660	9660	9660	9660	1543
93	20230607	183300	337908650	9660	9660	9660	9660	0
94	20230607	183200	337908650	9660	9660	9660	9660	0
95	20230607	183100	337908650	9660	9660	9660	9660	0
96	20230607	183000	337908650	9660	9660	9660	9660	0
97	20230607	182900	337908650	9660	9660	9660	9660	0
98	20230607	182800	337908650	9660	9660	9660	9660	0
99	20230607	182700	337908650	9660	9660	9660	9660	0
100	20230607	182600	337908650	9660	9660	9660	9660	0
101	20230607	182500	337908650	9660	9660	9660	9660	0
102	20230607	182400	337908650	9660	9660	9660	9660	0
103	20230607	182300	337908650	9660	9660	9660	9660	0
104	20230607	182200	337908650	9660	9660	9660	9660	0
105	20230607	182100	337908650	9660	9660	9660	9660	0
106	20230607	182000	337908650	9660	9660	9660	9660	0
107	20230607	181900	337908650	9660	9660	9660	9660	0
108	20230607	181800	337908650	9660	9660	9660	9660	0
109	20230607	181700	337908650	9660	9660	9660	9660	0
110	20230607	181600	337908650	9660	9660	9660	9660	0
111	20230607	181500	337908650	9660	9660	9660	9660	0
112	20230607	181400	337908650	9660	9660	9660	9660	0
113	20230607	181300	337908650	9660	9660	9660	9660	0
114	20230607	181200	337908650	9660	9660	9660	9660	0
115	20230607	181100	337908650	9660	9660	9660	9660	0
116	20230607	181000	337908650	9660	9660	9660	9660	0
117	20230607	180900	337908650	9660	9660	9660	9660	0
118	20230607	180800	337908650	9660	9660	9660	9660	0
119	20230607	180700	337908650	9660	9660	9660	9660	0
120	20230607	180600	337908650	9660	9660	9660	9660	0
121	20230607	180500	337908650	9660	9660	9660	9660	0
122	20230607	180400	337908650	9660	9660	9660	9660	1543
123	20230607	180300	337908650	9660	9660	9660	9660	0
124	20230607	180200	337908650	9660	9660	9660	9660	0
125	20230607	180100	337908650	9660	9660	9660	9660	0
126	20230607	180000	337908650	9660	9660	9660	9660	0
127	20230607	175900	337908650	9660	9660	9660	9660	0
128	20230607	175800	337908650	9660	9660	9660	9660	0
129	20230607	175700	337908650	9660	9660	9660	9660	0
130	20230607	175600	337908650	9660	9660	9660	9660	0
131	20230607	175500	337908650	9660	9660	9660	9660	0
132	20230607	175400	337908650	9660	9660	9660	9660	0
133	20230607	175300	337908650	9660	9660	9660	9660	0
134	20230607	175200	337908650	9660	9660	9660	9660	0
135	20230607	175100	337908650	9660	9660	9660	9660	0
136	20230607	175000	337908650	9660	9660	9660	9660	0
137	20230607	174900	337908650	9660	9660	9660	9660	0
138	20230607	174800	337908650	9660	9660	9660	9660	0
139	20230607	174700	337908650	9660	9660	9660	9660	0
140	20230607	174600	337908650	9660	9660	9660	9660	0
141	20230607	174500	337908650	9660	9660	9660	9660	0
142	20230607	174400	337908650	9660	9660	9660	9660	0
143	20230607	174300	337908650	9660	9660	9660	9660	0
144	20230607	174200	337908650	9660	9660	9660	9660	0
145	20230607	174100	337908650	9660	9660	9660	9660	0
146	20230607	174000	337908650	9660	9660	9660	9660	0
147	20230607	173900	337908650	9660	9660	9660	9660	0
148	20230607	173800	337908650	9660	9660	9660	9660	0
149	20230607	173700	337908650	9660	9660	9660	9660	0
150	20230607	173600	337908650	9660	9660	9660	9660	0
151	20230607	173500	337908650	9660	9660	9660	9660	0
152	20230607	173400	337908650	9660	9660	9660	9660	1543
153	20230607	173300	337908650	9660	9660	9660	9660	0
154	20230607	173200	337908650	9660	9660	9660	9660	0
155	20230607	173100	337908650	9660	9660	9660	9660	0
156	20230607	173000	337908650	9660	9660	9660	9660	0
157	20230607	172900	337908650	9660	9660	9660	9660	0
158	20230607	172800	337908650	9660	9660	9660	9660	0
159	20230607	172700	337908650	9660	9660	9660	9660	0
160	20230607	172600	337908650	9660	9660	9660	9660	0
161	20230607	172500	337908650	9660	9660	9660	9660	0
162	20230607	172400	337908650	9660	9660	9660	9660	0
163	20230607	172300	337908650	9660	9660	9660	9660	0
164	20230607	172200	337908650	9660	9660	9660	9660	0
165	20230607	172100	337908650	9660	9660	9660	9660	0
166	20230607	172000	337908650	9660	9660	9660	9660	0
167	20230607	171900	337908650	9660	9660	9660	9660	0
168	20230607	171800	337908650	9660	9660	9660	9660	0
169	20230607	171700	337908650	9660	9660	9660	9660	0
170	20230607	171600	337908650	9660	9660	9660	9660	0
171	20230607	171500	337908650	9660	9660	9660	9660	0
172	20230607	171400	337908650	9660	9660	9660	9660	0
173	20230607	171300	337908650	9660	9660	9660	9660	0
174	20230607	171200	337908650	9660	9660	9660	9660	0
175	20230607	171100	337908650	9660	9660	9660	9660	0
176	20230607	171000	337908650	9660	9660	9660	9660	0
177	20230607	170900	337908650	9660	9660	9660	9660	0
178	20230607	170800	337908650	9660	9660	9660	9660	0
179	20230607	170700	337908650	9660	9660	9660	9660	0
180	20230607	170600	337908650	9660	9660	9660	9660	0
181	20230607	170500	337908650	9660	9660	9660	9660	0
182	20230607	170400	337908650	9660	9660	9660	9660	1543
183	20230607	170300	337908650	9660	9660	9660	9660	0
184	20230607	170200	337908650	9660	9660	9660	9660	0
185	20230607	170100	337908650	9660	9660	9660	9660	0
186	20230607	170000	337908650	9660	9660	9660	9660	0
187	20230607	165900	337908650	9660	9660	9660	9660	0
188	20230607	165800	337908650	9660	9660	9660	9660	0
189	20230607	165700	337908650	9660	9660	9660	9660	0
190	20230607	165600	337908650	9660	9660	9660	9660	0
191	20230607	165500	337908650	9660	9660	9660	9660	0
192	20230607	165400	337908650	9660	9660	9660	9660	0
193	20230607	165300	337908650	9660	9660	9660	9660	0
194	20230607	165200	337908650	9660	9660	9660	9660	0
195	20230607	165100	337908650	9660	9660	9660	9660	0
196	20230607	165000	337908650	9660	9660	9660	9660	0
197	20230607	164900	337908650	9660	9660	9660	9660	0
198	20230607	164800	337908650	9660	9660	9660	9660	0
199	20230607	164700	337908650	9660	9660	9660	9660	0
200	20230607	164600	337908650	9660	9660	9660	9660	0
201	20230607	164500	337908650	9660	9660	9660	9660	0
202	20230607	164400	337908650	9660	9660	9660	9660	0
203	20230607	164300	337908650	9660	9660	9660	9660	0
204	20230607	164200	337908650	9660	9660	9660	9660	0
205	20230607	164100	337908650	9660	9660	9660	9660	0
206	20230607	164000	337908650	9660	9660	9660	9660	0
207	20230607	163900	337908650	9660	9660	9660	9660	0
208	20230607	163800	337908650	9660	9660	9660	9660	0
209	20230607	163700	337908650	9660	9660	9660	9660	0
210	20230607	163600	337908650	9660	9660	9660	9660	0
211	20230607	163500	337908650	9660	9660	9660	9660	0
212	20230607	163400	337908650	9660	9660	9660	9660	1543
213	20230607	163300	337908650	9660	9660	9660	9660	0
214	20230607	163200	337908650	9660	9660	9660	9660	0
215	20230607	163100	337908650	9660	9660	9660	9660	0
216	20230607	163000	337908650	9660	9660	9660	9660	0
217	20230607	162900	337908650	9660	9660	9660	9660	0
218	20230607	162800	337908650	9660	9660	9660	9660	0
219	20230607	162700	337908650	9660	9660	9660	9660	0
220	20230607	162600	337908650	9660	9660	9660	9660	0
221	20230607	162500	337908650	9660	9660	9660	9660	0
222	20230607	162400	337908650	9660	9660	9660	9660	0
223	20230607	162300	337908650	9660	9660	9660	9660	0
224	20230607	162200	337908650	9660	9660	9660	9660	0
225	20230607	162100	337908650	9660	9660	9660	9660	0
226	20230607	162000	337908650	9660	9660	9660	9660	0
227	20230607	161900	337908650	9660	9660	9660	9660	0
228	20230607	161800	337908650	9660	9660	9660	9660	0
229	20230607	161700	337908650	9660	9660	9660	9660	0
230	20230607	161600	337908650	9660	9660	9660	9660	0
231	20230607	161500	337908650	9660	9660	9660	9660	0
232	20230607	161400	337908650	9660	9660	9660	9660	0
233	20230607	161300	337908650	9660	9660	9660	9660	0
234	20230607	161200	337908650	9660	9660	9660	9660	0
235	20230607	161100	337908650	9660	9660	9660	9660	0
236	20230607	161000	337908650	9660	9660	9660	9660	0
237	20230607	160900	337908650	9660	9660	9660	9660	0
238	20230607	160800	337908650	9660	9660	9660	9660	0
239	20230607	160700	337908650	9660	9660	9660	9660	0
240	20230607	160600	337908650	9660	9660	9660	9660	0
241	20230607	160500	337908650	9660	9660	9660	9660	0
242	20230607	160400	337908650	9660	9660	9660	9660	1543
243	20230607	160300	337908650	9660	9660	9660	9660	0
244	20230607	160200	337908650	9660	9660	9660	9660	0
245	20230607	160100	337908650	9660	9660	9660	9660	0
246	20230607	160000	337908650	9660	9660	9660	9660	0
247	20230607	155900	337908650	9660	9660	9660	9660	0
248	20230607	155800	337908650	9660	9660	9660	9660	0
249	20230607	155700	337908650	9660	9660	9660	9660	0
250	20230607	155600	337908650	9660	9660	9660	9660	0
251	20230607	155500	337908650	9660	9660	9660	9660	0
252	20230607	155400	337908650	9660	9660	9660	9660	0
253	20230607	155300	337908650	9660	9660	9660	9660	0
254	20230607	155200	337908650	9660	9660	9660	9660	0
255	20230607	155100	337908650	9660	9660	9660	9660	0
256	20230607	155000	337908650	9660	9660	9660	9660	0
257	20230607	154900	337908650	9660	9660	9660	9660	0
258	20230607	154800	337908650	9660	9660	9660	9660	0
259	20230607	154700	337908650	9660	9660	9660	9660	0
260	20230607	154600	337908650	9660	9660	9660	9660	0
261	20230607	154500	337908650	9660	9660	9660	9660	0
262	20230607	154400	337908650	9660	9660	9660	9660	0
263	20230607	154300	337908650	9660	9660	9660	9660	0
264	20230607	154200	337908650	9660	9660	9660	9660	0
265	20230607	154100	337908650	9660	9660	9660	9660	0
266	20230607	154000	337908650	9660	9660	9660	9660	0
267	20230607	153900	337908650	9660	9660	9660	9660	0
268	20230607	153800	337908650	9660	9660	9660	9660	0
269	20230607	153700	337908650	9660	9660	9660	9660	0
270	20230607	153600	337908650	9660	9660	9660	9660	0
271	20230607	153500	337908650	9660	9660	9660	9660	0
272	20230607	153400	337908650	9660	9660	9660	9660	1543
273	20230607	153300	337908650	9660	9660	9660	9660	0
274	20230607	153200	337908650	9660	9660	9660	9660	0
275	20230607	153100	337908650	9660	9660	9660	9660	0
276	20230607	153000	337908650	9660	9660	9660	9660	1543
277	20230607	152900	323003270	9690	9690	9690	9690	0
278	20230607	152800	323003270	9690	9690	9690	9690	0
279	20230607	152700	323003270	9690	9690	9690	9690	0
280	20230607	152600	323003270	9690	9690	9690	9690	0
281	20230607	152500	323003270	9690	9690	9690	9690	0
282	20230607	152400	323003270	9690	9690	9690	9690	0
283	20230607	152300	323003270	9690	9690	9690	9690	0
284	20230607	152200	323003270	9690	9690	9690	9690	0
285	20230607	152100	323003270	9690	9690	9690	9690	0
286	20230607	152000	323003270	9690	9690	9690	9690	0
287	20230607	151900	323003270	9690	9670	9690	9670	1001
288	20230607	151800	313307220	9670	9680	9680	9660	499
289	20230607	151700	308483170	9690	9690	9690	9690	0
290	20230607	151600	308483170	9690	9690	9690	9690	0
291	20230607	151500	308483170	9690	9670	9690	9670	11
292	20230607	151400	308376780	9690	9690	9690	9690	0
293	20230607	151300	308376780	9690	9690	9690	9690	0
294	20230607	151200	308376780	9690	9690	9690	9690	0
295	20230607	151100	308376780	9690	9690	9690	9690	0
296	20230607	151000	308376780	9690	9690	9690	9690	5
297	20230607	150900	308328330	9690	9690	9690	9690	0
298	20230607	150800	308328330	9690	9690	9690	9690	0
299	20230607	150700	308328330	9690	9690	9690	9690	0
300	20230607	150600	308328330	9690	9690	9700	9670	1005
301	20230607	150500	298589930	9690	9690	9690	9690	0
302	20230607	150400	298589930	9690	9670	9690	9670	443
303	20230607	150300	294306080	9690	9670	9690	9670	101
304	20230607	150200	293329390	9690	9690	9690	9690	0
305	20230607	150100	293329390	9690	9690	9690	9690	0
306	20230607	150000	293329390	9690	9690	9690	9690	0
307	20230607	145900	293329390	9690	9690	9690	9690	0
308	20230607	145800	293329390	9690	9680	9690	9680	14
309	20230607	145700	293193860	9690	9690	9690	9690	0
310	20230607	145600	293193860	9690	9670	9690	9670	69
311	20230607	145500	292526610	9690	9690	9690	9690	0
312	20230607	145400	292526610	9690	9690	9690	9690	0
313	20230607	145300	292526610	9690	9680	9690	9680	11
314	20230607	145200	292420120	9690	9690	9690	9690	0
315	20230607	145100	292420120	9690	9690	9690	9670	13
316	20230607	145000	292294350	9670	9670	9670	9670	0
317	20230607	144900	292294350	9670	9670	9670	9670	0
318	20230607	144800	292294350	9670	9670	9670	9670	51
319	20230607	144700	291801180	9670	9670	9670	9670	0
320	20230607	144600	291801180	9670	9670	9670	9670	1
321	20230607	144500	291791510	9670	9670	9670	9670	12
322	20230607	144400	291675470	9690	9690	9690	9690	0
323	20230607	144300	291675470	9690	9690	9690	9690	0
324	20230607	144200	291675470	9690	9690	9690	9690	0
325	20230607	144100	291675470	9690	9680	9690	9680	340
326	20230607	144000	288384150	9690	9690	9690	9690	0
327	20230607	143900	288384150	9690	9690	9690	9690	0
328	20230607	143800	288384150	9690	9690	9690	9680	35
329	20230607	143700	288045300	9680	9680	9680	9680	0
330	20230607	143600	288045300	9680	9680	9680	9680	0
331	20230607	143500	288045300	9680	9680	9680	9680	0
332	20230607	143400	288045300	9680	9680	9680	9680	0
333	20230607	143300	288045300	9680	9680	9680	9680	0
334	20230607	143200	288045300	9680	9680	9680	9680	0
335	20230607	143100	288045300	9680	9680	9680	9680	0
336	20230607	143000	288045300	9680	9680	9680	9680	2
337	20230607	142900	288025940	9680	9680	9680	9680	20
338	20230607	142800	287832340	9690	9690	9690	9690	190
339	20230607	142700	285991240	9690	9690	9690	9690	10
340	20230607	142600	285894340	9680	9680	9680	9680	0
341	20230607	142500	285894340	9680	9680	9680	9680	0
342	20230607	142400	285894340	9680	9680	9680	9680	0
343	20230607	142300	285894340	9680	9680	9680	9680	60
344	20230607	142200	285313540	9690	9690	9690	9690	0
345	20230607	142100	285313540	9690	9690	9690	9690	0
346	20230607	142000	285313540	9690	9690	9690	9690	589
347	20230607	141900	279606130	9690	9690	9690	9690	363
348	20230607	141800	276088660	9680	9680	9680	9680	0
349	20230607	141700	276088660	9680	9680	9680	9680	0
350	20230607	141600	276088660	9680	9680	9680	9680	0
351	20230607	141500	276088660	9680	9680	9680	9680	0
352	20230607	141400	276088660	9680	9680	9680	9680	338
353	20230607	141300	272816820	9670	9670	9670	9670	0
354	20230607	141200	272816820	9670	9670	9670	9670	6
355	20230607	141100	272758800	9670	9670	9670	9670	6
356	20230607	141000	272700780	9670	9670	9670	9670	506
357	20230607	140900	267807760	9690	9690	9690	9690	0
358	20230607	140800	267807760	9690	9690	9690	9690	0
359	20230607	140700	267807760	9690	9690	9690	9690	0
360	20230607	140600	267807760	9690	9690	9690	9690	0
361	20230607	140500	267807760	9690	9690	9690	9690	1
362	20230607	140400	267798070	9680	9680	9680	9680	0
363	20230607	140300	267798070	9680	9680	9680	9680	0
364	20230607	140200	267798070	9680	9680	9680	9680	0
365	20230607	140100	267798070	9680	9680	9680	9680	0
366	20230607	140000	267798070	9680	9690	9690	9680	283
367	20230607	135900	265056560	9680	9680	9680	9680	0
368	20230607	135800	265056560	9680	9680	9680	9680	0
369	20230607	135700	265056560	9680	9680	9680	9680	0
370	20230607	135600	265056560	9680	9680	9680	9680	0
371	20230607	135500	265056560	9680	9680	9680	9680	0
372	20230607	135400	265056560	9680	9680	9680	9680	0
373	20230607	135300	265056560	9680	9680	9680	9680	0
374	20230607	135200	265056560	9680	9680	9680	9680	492
375	20230607	135100	260294000	9680	9680	9680	9680	0
376	20230607	135000	260294000	9680	9680	9680	9680	0
377	20230607	134900	260294000	9680	9680	9680	9680	0
378	20230607	134800	260294000	9680	9680	9680	9680	0
379	20230607	134700	260294000	9680	9680	9680	9680	0
380	20230607	134600	260294000	9680	9680	9680	9680	0
381	20230607	134500	260294000	9680	9680	9680	9680	1
382	20230607	134400	260284320	9680	9680	9680	9680	0
383	20230607	134300	260284320	9680	9680	9680	9680	0
384	20230607	134200	260284320	9680	9680	9680	9680	0
385	20230607	134100	260284320	9680	9680	9680	9680	0
386	20230607	134000	260284320	9680	9680	9680	9680	883
387	20230607	133900	251736880	9680	9680	9680	9680	0
388	20230607	133800	251736880	9680	9690	9690	9680	8
389	20230607	133700	251659430	9690	9690	9690	9690	0
390	20230607	133600	251659430	9690	9690	9690	9690	0
391	20230607	133500	251659430	9690	9690	9690	9690	0
392	20230607	133400	251659430	9690	9690	9690	9690	0
393	20230607	133300	251659430	9690	9690	9690	9690	0
394	20230607	133200	251659430	9690	9690	9690	9690	0
395	20230607	133100	251659430	9690	9690	9690	9690	0
396	20230607	133000	251659430	9690	9690	9690	9690	0
397	20230607	132900	251659430	9690	9690	9690	9690	3
398	20230607	132800	251630360	9690	9690	9690	9690	10
399	20230607	132700	251533460	9690	9700	9700	9690	1096
400	20230607	132600	240903220	9700	9700	9700	9700	60
401	20230607	132500	240321220	9690	9690	9690	9690	0
402	20230607	132400	240321220	9690	9690	9690	9690	10
403	20230607	132300	240224320	9690	9690	9690	9690	115
404	20230607	132200	239109970	9690	9690	9690	9690	10
405	20230607	132100	239013070	9680	9680	9680	9680	30
406	20230607	132000	238722670	9670	9670	9670	9670	0
407	20230607	131900	238722670	9670	9670	9670	9670	0
408	20230607	131800	238722670	9670	9670	9670	9670	200
409	20230607	131700	236788670	9670	9670	9670	9670	200
410	20230607	131600	234854670	9670	9670	9670	9670	200
411	20230607	131500	232920670	9660	9660	9660	9660	0
412	20230607	131400	232920670	9660	9660	9660	9660	138
413	20230607	131300	231587590	9690	9690	9690	9690	0
414	20230607	131200	231587590	9690	9690	9690	9690	0
415	20230607	131100	231587590	9690	9690	9690	9690	0
416	20230607	131000	231587590	9690	9690	9690	9690	1
417	20230607	130900	231577900	9650	9650	9650	9650	200
418	20230607	130800	229647900	9660	9660	9660	9660	0
419	20230607	130700	229647900	9660	9660	9660	9660	50
420	20230607	130600	229164900	9660	9660	9660	9660	0
421	20230607	130500	229164900	9660	9660	9660	9660	425
422	20230607	130400	225059400	9670	9670	9670	9670	0
423	20230607	130300	225059400	9670	9670	9670	9670	0
424	20230607	130200	225059400	9670	9670	9670	9670	0
425	20230607	130100	225059400	9670	9670	9670	9670	0
426	20230607	130000	225059400	9670	9670	9670	9670	0
427	20230607	125900	225059400	9670	9670	9670	9670	0
428	20230607	125800	225059400	9670	9670	9670	9670	143
429	20230607	125700	223676590	9680	9680	9680	9680	0
430	20230607	125600	223676590	9680	9680	9680	9680	0
431	20230607	125500	223676590	9680	9680	9680	9680	0
432	20230607	125400	223676590	9680	9680	9680	9680	0
433	20230607	125300	223676590	9680	9680	9680	9680	0
434	20230607	125200	223676590	9680	9680	9680	9680	0
435	20230607	125100	223676590	9680	9680	9680	9680	0
436	20230607	125000	223676590	9680	9680	9680	9680	0
437	20230607	124900	223676590	9680	9680	9680	9680	0
438	20230607	124800	223676590	9680	9680	9680	9680	11
439	20230607	124700	223570110	9690	9690	9690	9690	0
440	20230607	124600	223570110	9690	9690	9690	9690	0
441	20230607	124500	223570110	9690	9690	9690	9690	1
442	20230607	124400	223560420	9690	9690	9690	9690	10
443	20230607	124300	223463520	9690	9690	9690	9690	0
444	20230607	124200	223463520	9690	9690	9690	9690	0
445	20230607	124100	223463520	9690	9690	9690	9690	0
446	20230607	124000	223463520	9690	9690	9690	9690	2
447	20230607	123900	223444140	9690	9680	9690	9680	8
448	20230607	123800	223366670	9690	9690	9690	9690	0
449	20230607	123700	223366670	9690	9690	9690	9690	0
450	20230607	123600	223366670	9690	9690	9690	9690	0
451	20230607	123500	223366670	9690	9690	9690	9690	11
452	20230607	123400	223260080	9690	9690	9690	9690	0
453	20230607	123300	223260080	9690	9690	9690	9690	0
454	20230607	123200	223260080	9690	9690	9690	9690	0
455	20230607	123100	223260080	9690	9680	9690	9680	2
456	20230607	123000	223240710	9660	9660	9660	9660	10
457	20230607	122900	223144110	9660	9660	9660	9660	0
458	20230607	122800	223144110	9660	9660	9660	9660	0
459	20230607	122700	223144110	9660	9660	9660	9660	0
460	20230607	122600	223144110	9660	9660	9660	9660	350
461	20230607	122500	219763110	9660	9660	9660	9660	0
462	20230607	122400	219763110	9660	9660	9660	9660	0
463	20230607	122300	219763110	9660	9660	9660	9660	10
464	20230607	122200	219666510	9660	9660	9660	9660	0
465	20230607	122100	219666510	9660	9660	9660	9660	0
466	20230607	122000	219666510	9660	9660	9660	9660	0
467	20230607	121900	219666510	9660	9660	9660	9660	0
468	20230607	121800	219666510	9660	9660	9660	9660	0
469	20230607	121700	219666510	9660	9660	9660	9660	0
470	20230607	121600	219666510	9660	9660	9660	9660	0
471	20230607	121500	219666510	9660	9650	9660	9650	54
472	20230607	121400	219145370	9650	9650	9650	9650	0
473	20230607	121300	219145370	9650	9640	9650	9640	51
474	20230607	121200	218653720	9630	9630	9630	9630	184
475	20230607	121100	216881800	9640	9650	9650	9640	118
476	20230607	121000	215744260	9640	9640	9640	9640	4
477	20230607	120900	215705700	9650	9650	9650	9650	0
478	20230607	120800	215705700	9650	9650	9650	9650	2
479	20230607	120700	215686400	9640	9650	9650	9640	1539
480	20230607	120600	200848590	9660	9660	9660	9660	0
481	20230607	120500	200848590	9660	9660	9660	9660	0
482	20230607	120400	200848590	9660	9660	9660	9660	2
483	20230607	120300	200829270	9650	9650	9650	9650	794
484	20230607	120200	193167170	9660	9660	9660	9660	0
485	20230607	120100	193167170	9660	9660	9660	9660	0
486	20230607	120000	193167170	9660	9660	9660	9660	0
487	20230607	115900	193167170	9660	9660	9660	9660	0
488	20230607	115800	193167170	9660	9670	9670	9660	1634
489	20230607	115700	177378370	9690	9690	9690	9690	0
490	20230607	115600	177378370	9690	9690	9690	9690	0
491	20230607	115500	177378370	9690	9690	9690	9690	0
492	20230607	115400	177378370	9690	9690	9690	9690	0
493	20230607	115300	177378370	9690	9690	9690	9690	0
494	20230607	115200	177378370	9690	9690	9690	9690	161
495	20230607	115100	175818280	9690	9690	9690	9690	2
496	20230607	115000	175798900	9680	9680	9680	9680	3
497	20230607	114900	175769860	9670	9670	9670	9670	0
498	20230607	114800	175769860	9670	9670	9670	9670	0
499	20230607	114700	175769860	9670	9680	9680	9670	2000
500	20230607	114600	156417450	9690	9690	9690	9690	0
501	20230607	114500	156417450	9690	9690	9690	9690	0
502	20230607	114400	156417450	9690	9690	9690	9690	0
503	20230607	114300	156417450	9690	9690	9690	9690	0
504	20230607	114200	156417450	9690	9700	9700	9690	170
505	20230607	114100	154768550	9700	9700	9700	9700	8
506	20230607	114000	154690950	9720	9710	9720	9710	30
507	20230607	113900	154399550	9700	9690	9700	9690	902
508	20230607	113800	145650940	9670	9670	9670	9670	0
509	20230607	113700	145650940	9670	9670	9670	9670	100
510	20230607	113600	144683940	9680	9680	9680	9680	10
511	20230607	113500	144587140	9680	9680	9680	9680	0
512	20230607	113400	144587140	9680	9680	9680	9680	10
513	20230607	113300	144490340	9680	9680	9690	9680	88
514	20230607	113200	143638000	9680	9680	9680	9680	100
515	20230607	113100	142670000	9670	9670	9670	9670	0
516	20230607	113000	142670000	9670	9670	9670	9670	20
517	20230607	112900	142476600	9670	9660	9670	9660	110
518	20230607	112800	141413000	9660	9660	9660	9650	700
519	20230607	112700	134655300	9660	9660	9660	9660	0
520	20230607	112600	134655300	9660	9660	9660	9660	0
521	20230607	112500	134655300	9660	9660	9660	9660	0
522	20230607	112400	134655300	9660	9660	9660	9660	0
523	20230607	112300	134655300	9660	9660	9660	9660	0
524	20230607	112200	134655300	9660	9660	9660	9660	0
525	20230607	112100	134655300	9660	9660	9660	9660	0
526	20230607	112000	134655300	9660	9660	9660	9660	119
527	20230607	111900	133505760	9660	9660	9660	9660	20
528	20230607	111800	133312560	9660	9660	9660	9660	111
529	20230607	111700	132240300	9670	9670	9670	9670	1
530	20230607	111600	132230630	9660	9660	9660	9660	10
531	20230607	111500	132134030	9660	9660	9660	9660	0
532	20230607	111400	132134030	9660	9660	9660	9660	0
533	20230607	111300	132134030	9660	9660	9660	9660	0
534	20230607	111200	132134030	9660	9660	9660	9660	10
535	20230607	111100	132037430	9650	9650	9650	9650	0
536	20230607	111000	132037430	9650	9650	9650	9650	26
537	20230607	110900	131786530	9650	9650	9650	9650	90
538	20230607	110800	130918030	9660	9660	9660	9660	100
539	20230607	110700	129952030	9660	9660	9660	9660	2
540	20230607	110600	129932710	9660	9660	9660	9660	414
541	20230607	110500	125933470	9660	9660	9660	9660	0
542	20230607	110400	125933470	9660	9660	9660	9660	10
543	20230607	110300	125836870	9660	9660	9660	9660	114
544	20230607	110200	124735630	9660	9660	9660	9660	0
545	20230607	110100	124735630	9660	9650	9660	9650	33
546	20230607	110000	124417080	9650	9650	9650	9650	10
547	20230607	105900	124320580	9640	9640	9640	9640	20
548	20230607	105800	124127780	9640	9640	9640	9640	0
549	20230607	105700	124127780	9640	9640	9640	9640	1
550	20230607	105600	124118140	9640	9640	9640	9640	0
551	20230607	105500	124118140	9640	9640	9640	9640	0
552	20230607	105400	124118140	9640	9640	9640	9640	0
553	20230607	105300	124118140	9640	9640	9640	9640	50
554	20230607	105200	123636140	9640	9640	9640	9640	2
555	20230607	105100	123616860	9650	9650	9650	9650	25
556	20230607	105000	123375610	9650	9650	9650	9650	0
557	20230607	104900	123375610	9650	9650	9650	9650	510
558	20230607	104800	118454110	9650	9650	9650	9650	0
559	20230607	104700	118454110	9650	9660	9660	9650	210
560	20230607	104600	116427310	9660	9660	9660	9660	60
561	20230607	104500	115847710	9660	9660	9660	9660	449
562	20230607	104400	111510370	9660	9660	9660	9660	0
563	20230607	104300	111510370	9660	9660	9660	9660	0
564	20230607	104200	111510370	9660	9660	9660	9660	0
565	20230607	104100	111510370	9660	9660	9660	9660	0
566	20230607	104000	111510370	9660	9660	9660	9660	20
567	20230607	103900	111317170	9650	9650	9650	9650	8
568	20230607	103800	111239970	9650	9650	9650	9650	0
569	20230607	103700	111239970	9650	9650	9650	9650	0
570	20230607	103600	111239970	9650	9650	9650	9650	177
571	20230607	103500	109531920	9650	9650	9650	9650	157
572	20230607	103400	108016870	9650	9650	9650	9650	0
573	20230607	103300	108016870	9650	9650	9650	9650	48
574	20230607	103200	107553670	9650	9660	9660	9650	335
575	20230607	103100	104320800	9660	9660	9660	9660	30
576	20230607	103000	104031000	9660	9660	9660	9660	2
577	20230607	102900	104011680	9660	9670	9670	9660	1020
578	20230607	102800	94157840	9670	9670	9670	9670	0
579	20230607	102700	94157840	9670	9680	9680	9670	24
580	20230607	102600	93925740	9670	9670	9670	9670	0
581	20230607	102500	93925740	9670	9680	9680	9670	439
582	20230607	102400	89680480	9690	9690	9690	9690	0
583	20230607	102300	89680480	9690	9690	9690	9690	0
584	20230607	102200	89680480	9690	9690	9690	9690	212
585	20230607	102100	87626200	9690	9700	9700	9690	34
586	20230607	102000	87296440	9700	9700	9700	9690	56
587	20230607	101900	86753310	9700	9700	9700	9700	0
588	20230607	101800	86753310	9700	9700	9700	9700	0
589	20230607	101700	86753310	9700	9700	9700	9700	50
590	20230607	101600	86268310	9720	9720	9720	9720	263
591	20230607	101500	83711950	9720	9720	9720	9720	64
592	20230607	101400	83089870	9730	9730	9730	9730	7
593	20230607	101300	83021760	9730	9730	9730	9730	4
594	20230607	101200	82982840	9680	9690	9690	9680	98
595	20230607	101100	82033610	9690	9690	9690	9690	80
596	20230607	101000	81258410	9700	9700	9700	9700	96
597	20230607	100900	80327210	9700	9700	9700	9700	7
598	20230607	100800	80259310	9710	9710	9710	9710	0
599	20230607	100700	80259310	9710	9710	9710	9710	0
600	20230607	100600	80259310	9710	9710	9710	9710	414
601	20230607	100500	76239370	9720	9720	9720	9720	0
602	20230607	100400	76239370	9720	9730	9730	9720	765
603	20230607	100300	68795930	9750	9750	9750	9750	0
604	20230607	100200	68795930	9750	9750	9750	9750	1
605	20230607	100100	68786180	9750	9750	9750	9750	0
606	20230607	100000	68786180	9750	9750	9750	9750	0
607	20230607	095900	68786180	9750	9750	9750	9750	100
608	20230607	095800	67811180	9750	9730	9750	9730	503
609	20230607	095700	62912630	9730	9720	9730	9720	738
610	20230607	095600	55738020	9700	9700	9700	9700	609
611	20230607	095500	49830720	9690	9680	9690	9680	1045
612	20230607	095400	39706860	9680	9680	9680	9680	1
613	20230607	095300	39697180	9680	9680	9680	9680	14
614	20230607	095200	39561660	9690	9680	9690	9680	310
615	20230607	095100	36560760	9690	9690	9690	9690	3
616	20230607	095000	36531690	9690	9690	9690	9690	0
617	20230607	094900	36531690	9690	9690	9690	9690	1
618	20230607	094800	36522000	9690	9690	9690	9690	0
619	20230607	094700	36522000	9690	9690	9690	9690	0
620	20230607	094600	36522000	9690	9690	9690	9690	120
621	20230607	094500	35359200	9690	9690	9690	9690	0
622	20230607	094400	35359200	9690	9690	9690	9690	0
623	20230607	094300	35359200	9690	9690	9690	9690	15
624	20230607	094200	35213850	9690	9690	9690	9690	10
625	20230607	094100	35116950	9690	9690	9690	9690	0
626	20230607	094000	35116950	9690	9690	9690	9690	7
627	20230607	093900	35049120	9690	9690	9690	9690	190
628	20230607	093800	33208020	9690	9690	9690	9690	0
629	20230607	093700	33208020	9690	9690	9690	9690	0
630	20230607	093600	33208020	9690	9690	9690	9690	0
631	20230607	093500	33208020	9690	9690	9690	9690	0
632	20230607	093400	33208020	9690	9690	9690	9690	0
633	20230607	093300	33208020	9690	9690	9690	9690	0
634	20230607	093200	33208020	9690	9690	9690	9690	0
635	20230607	093100	33208020	9690	9690	9690	9690	1
636	20230607	093000	33198330	9680	9680	9680	9680	100
637	20230607	092900	32230330	9670	9670	9670	9670	783
638	20230607	092800	24658720	9660	9660	9660	9660	137
639	20230607	092700	23335300	9660	9660	9660	9660	0
640	20230607	092600	23335300	9660	9660	9660	9660	15
641	20230607	092500	23190400	9660	9660	9660	9660	0
642	20230607	092400	23190400	9660	9660	9660	9660	0
643	20230607	092300	23190400	9660	9660	9660	9660	54
644	20230607	092200	22668760	9660	9660	9660	9660	135
645	20230607	092100	21364660	9660	9660	9660	9660	20
646	20230607	092000	21171460	9660	9660	9660	9660	487
647	20230607	091900	16467040	9680	9680	9680	9670	1376
648	20230607	091800	3150810	9690	9690	9690	9690	18
649	20230607	091700	2976390	9700	9710	9710	9700	65
650	20230607	091600	2345850	9710	9710	9710	9710	0
651	20230607	091500	2345850	9710	9710	9710	9710	34
652	20230607	091400	2015710	9720	9720	9720	9720	73
653	20230607	091300	1306150	9720	9720	9720	9720	10
654	20230607	091200	1208950	9720	9720	9720	9720	2
655	20230607	091100	1189510	9720	9720	9720	9720	1
656	20230607	091000	1179790	9720	9720	9720	9720	0
657	20230607	090900	1179790	9720	9720	9720	9720	0
658	20230607	090800	1179790	9720	9720	9720	9720	1
659	20230607	090700	1170070	9700	9710	9710	9700	7
660	20230607	090600	1102120	9710	9710	9710	9710	0
661	20230607	090500	1102120	9710	9710	9710	9710	11
662	20230607	090400	995310	9720	9720	9720	9720	1
663	20230607	090300	985590	9670	9670	9670	9670	26
664	20230607	090200	734170	9670	9670	9670	9670	0
665	20230607	090100	734170	9670	9670	9670	9670	1
666	20230607	090000	724500	9660	9660	9660	9660	75