KissMeData/094940/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202600	522836490	8810	8810	8810	8810	877
3	20230607	202500	522836490	8810	8810	8810	8810	0
4	20230607	202400	522836490	8810	8810	8810	8810	0
5	20230607	202300	522836490	8810	8810	8810	8810	0
6	20230607	202200	522836490	8810	8810	8810	8810	0
7	20230607	202100	522836490	8810	8810	8810	8810	0
8	20230607	202000	522836490	8810	8810	8810	8810	0
9	20230607	201900	522836490	8810	8810	8810	8810	0
10	20230607	201800	522836490	8810	8810	8810	8810	0
11	20230607	201700	522836490	8810	8810	8810	8810	0
12	20230607	201600	522836490	8810	8810	8810	8810	0
13	20230607	201500	522836490	8810	8810	8810	8810	0
14	20230607	201400	522836490	8810	8810	8810	8810	0
15	20230607	201300	522836490	8810	8810	8810	8810	0
16	20230607	201200	522836490	8810	8810	8810	8810	0
17	20230607	201100	522836490	8810	8810	8810	8810	0
18	20230607	201000	522836490	8810	8810	8810	8810	0
19	20230607	200900	522836490	8810	8810	8810	8810	0
20	20230607	200800	522836490	8810	8810	8810	8810	0
21	20230607	200700	522836490	8810	8810	8810	8810	0
22	20230607	200600	522836490	8810	8810	8810	8810	0
23	20230607	200500	522836490	8810	8810	8810	8810	0
24	20230607	200400	522836490	8810	8810	8810	8810	0
25	20230607	200300	522836490	8810	8810	8810	8810	0
26	20230607	200200	522836490	8810	8810	8810	8810	0
27	20230607	200100	522836490	8810	8810	8810	8810	0
28	20230607	200000	522836490	8810	8810	8810	8810	0
29	20230607	195900	522836490	8810	8810	8810	8810	0
30	20230607	195800	522836490	8810	8810	8810	8810	0
31	20230607	195700	522836490	8810	8810	8810	8810	0
32	20230607	195600	522836490	8810	8810	8810	8810	877
33	20230607	195500	522836490	8810	8810	8810	8810	0
34	20230607	195400	522836490	8810	8810	8810	8810	0
35	20230607	195300	522836490	8810	8810	8810	8810	0
36	20230607	195200	522836490	8810	8810	8810	8810	0
37	20230607	195100	522836490	8810	8810	8810	8810	0
38	20230607	195000	522836490	8810	8810	8810	8810	0
39	20230607	194900	522836490	8810	8810	8810	8810	0
40	20230607	194800	522836490	8810	8810	8810	8810	0
41	20230607	194700	522836490	8810	8810	8810	8810	0
42	20230607	194600	522836490	8810	8810	8810	8810	0
43	20230607	194500	522836490	8810	8810	8810	8810	0
44	20230607	194400	522836490	8810	8810	8810	8810	0
45	20230607	194300	522836490	8810	8810	8810	8810	0
46	20230607	194200	522836490	8810	8810	8810	8810	0
47	20230607	194100	522836490	8810	8810	8810	8810	0
48	20230607	194000	522836490	8810	8810	8810	8810	0
49	20230607	193900	522836490	8810	8810	8810	8810	0
50	20230607	193800	522836490	8810	8810	8810	8810	0
51	20230607	193700	522836490	8810	8810	8810	8810	0
52	20230607	193600	522836490	8810	8810	8810	8810	0
53	20230607	193500	522836490	8810	8810	8810	8810	0
54	20230607	193400	522836490	8810	8810	8810	8810	0
55	20230607	193300	522836490	8810	8810	8810	8810	0
56	20230607	193200	522836490	8810	8810	8810	8810	0
57	20230607	193100	522836490	8810	8810	8810	8810	0
58	20230607	193000	522836490	8810	8810	8810	8810	0
59	20230607	192900	522836490	8810	8810	8810	8810	0
60	20230607	192800	522836490	8810	8810	8810	8810	0
61	20230607	192700	522836490	8810	8810	8810	8810	0
62	20230607	192600	522836490	8810	8810	8810	8810	877
63	20230607	192500	522836490	8810	8810	8810	8810	0
64	20230607	192400	522836490	8810	8810	8810	8810	0
65	20230607	192300	522836490	8810	8810	8810	8810	0
66	20230607	192200	522836490	8810	8810	8810	8810	0
67	20230607	192100	522836490	8810	8810	8810	8810	0
68	20230607	192000	522836490	8810	8810	8810	8810	0
69	20230607	191900	522836490	8810	8810	8810	8810	0
70	20230607	191800	522836490	8810	8810	8810	8810	0
71	20230607	191700	522836490	8810	8810	8810	8810	0
72	20230607	191600	522836490	8810	8810	8810	8810	0
73	20230607	191500	522836490	8810	8810	8810	8810	0
74	20230607	191400	522836490	8810	8810	8810	8810	0
75	20230607	191300	522836490	8810	8810	8810	8810	0
76	20230607	191200	522836490	8810	8810	8810	8810	0
77	20230607	191100	522836490	8810	8810	8810	8810	0
78	20230607	191000	522836490	8810	8810	8810	8810	0
79	20230607	190900	522836490	8810	8810	8810	8810	0
80	20230607	190800	522836490	8810	8810	8810	8810	0
81	20230607	190700	522836490	8810	8810	8810	8810	0
82	20230607	190600	522836490	8810	8810	8810	8810	0
83	20230607	190500	522836490	8810	8810	8810	8810	0
84	20230607	190400	522836490	8810	8810	8810	8810	0
85	20230607	190300	522836490	8810	8810	8810	8810	0
86	20230607	190200	522836490	8810	8810	8810	8810	0
87	20230607	190100	522836490	8810	8810	8810	8810	0
88	20230607	190000	522836490	8810	8810	8810	8810	0
89	20230607	185900	522836490	8810	8810	8810	8810	0
90	20230607	185800	522836490	8810	8810	8810	8810	0
91	20230607	185700	522836490	8810	8810	8810	8810	0
92	20230607	185600	522836490	8810	8810	8810	8810	877
93	20230607	185500	522836490	8810	8810	8810	8810	0
94	20230607	185400	522836490	8810	8810	8810	8810	0
95	20230607	185300	522836490	8810	8810	8810	8810	0
96	20230607	185200	522836490	8810	8810	8810	8810	0
97	20230607	185100	522836490	8810	8810	8810	8810	0
98	20230607	185000	522836490	8810	8810	8810	8810	0
99	20230607	184900	522836490	8810	8810	8810	8810	0
100	20230607	184800	522836490	8810	8810	8810	8810	0
101	20230607	184700	522836490	8810	8810	8810	8810	0
102	20230607	184600	522836490	8810	8810	8810	8810	0
103	20230607	184500	522836490	8810	8810	8810	8810	0
104	20230607	184400	522836490	8810	8810	8810	8810	0
105	20230607	184300	522836490	8810	8810	8810	8810	0
106	20230607	184200	522836490	8810	8810	8810	8810	0
107	20230607	184100	522836490	8810	8810	8810	8810	0
108	20230607	184000	522836490	8810	8810	8810	8810	0
109	20230607	183900	522836490	8810	8810	8810	8810	0
110	20230607	183800	522836490	8810	8810	8810	8810	0
111	20230607	183700	522836490	8810	8810	8810	8810	0
112	20230607	183600	522836490	8810	8810	8810	8810	0
113	20230607	183500	522836490	8810	8810	8810	8810	0
114	20230607	183400	522836490	8810	8810	8810	8810	0
115	20230607	183300	522836490	8810	8810	8810	8810	0
116	20230607	183200	522836490	8810	8810	8810	8810	0
117	20230607	183100	522836490	8810	8810	8810	8810	0
118	20230607	183000	522836490	8810	8810	8810	8810	0
119	20230607	182900	522836490	8810	8810	8810	8810	0
120	20230607	182800	522836490	8810	8810	8810	8810	0
121	20230607	182700	522836490	8810	8810	8810	8810	0
122	20230607	182600	522836490	8810	8810	8810	8810	877
123	20230607	182500	522836490	8810	8810	8810	8810	0
124	20230607	182400	522836490	8810	8810	8810	8810	0
125	20230607	182300	522836490	8810	8810	8810	8810	0
126	20230607	182200	522836490	8810	8810	8810	8810	0
127	20230607	182100	522836490	8810	8810	8810	8810	0
128	20230607	182000	522836490	8810	8810	8810	8810	0
129	20230607	181900	522836490	8810	8810	8810	8810	0
130	20230607	181800	522836490	8810	8810	8810	8810	0
131	20230607	181700	522836490	8810	8810	8810	8810	0
132	20230607	181600	522836490	8810	8810	8810	8810	0
133	20230607	181500	522836490	8810	8810	8810	8810	0
134	20230607	181400	522836490	8810	8810	8810	8810	0
135	20230607	181300	522836490	8810	8810	8810	8810	0
136	20230607	181200	522836490	8810	8810	8810	8810	0
137	20230607	181100	522836490	8810	8810	8810	8810	0
138	20230607	181000	522836490	8810	8810	8810	8810	0
139	20230607	180900	522836490	8810	8810	8810	8810	0
140	20230607	180800	522836490	8810	8810	8810	8810	0
141	20230607	180700	522836490	8810	8810	8810	8810	0
142	20230607	180600	522836490	8810	8810	8810	8810	0
143	20230607	180500	522836490	8810	8810	8810	8810	0
144	20230607	180400	522836490	8810	8810	8810	8810	0
145	20230607	180300	522836490	8810	8810	8810	8810	0
146	20230607	180200	522836490	8810	8810	8810	8810	0
147	20230607	180100	522836490	8810	8810	8810	8810	0
148	20230607	180000	522836490	8810	8810	8810	8810	0
149	20230607	175900	522836490	8810	8810	8810	8810	0
150	20230607	175800	522836490	8810	8810	8810	8810	0
151	20230607	175700	522836490	8810	8810	8810	8810	0
152	20230607	175600	522836490	8810	8810	8810	8810	877
153	20230607	175500	522836490	8810	8810	8810	8810	0
154	20230607	175400	522836490	8810	8810	8810	8810	0
155	20230607	175300	522836490	8810	8810	8810	8810	0
156	20230607	175200	522836490	8810	8810	8810	8810	0
157	20230607	175100	522836490	8810	8810	8810	8810	0
158	20230607	175000	522836490	8810	8810	8810	8810	0
159	20230607	174900	522836490	8810	8810	8810	8810	0
160	20230607	174800	522836490	8810	8810	8810	8810	0
161	20230607	174700	522836490	8810	8810	8810	8810	0
162	20230607	174600	522836490	8810	8810	8810	8810	0
163	20230607	174500	522836490	8810	8810	8810	8810	0
164	20230607	174400	522836490	8810	8810	8810	8810	0
165	20230607	174300	522836490	8810	8810	8810	8810	0
166	20230607	174200	522836490	8810	8810	8810	8810	0
167	20230607	174100	522836490	8810	8810	8810	8810	0
168	20230607	174000	522836490	8810	8810	8810	8810	0
169	20230607	173900	522836490	8810	8810	8810	8810	0
170	20230607	173800	522836490	8810	8810	8810	8810	0
171	20230607	173700	522836490	8810	8810	8810	8810	0
172	20230607	173600	522836490	8810	8810	8810	8810	0
173	20230607	173500	522836490	8810	8810	8810	8810	0
174	20230607	173400	522836490	8810	8810	8810	8810	0
175	20230607	173300	522836490	8810	8810	8810	8810	0
176	20230607	173200	522836490	8810	8810	8810	8810	0
177	20230607	173100	522836490	8810	8810	8810	8810	0
178	20230607	173000	522836490	8810	8810	8810	8810	0
179	20230607	172900	522836490	8810	8810	8810	8810	0
180	20230607	172800	522836490	8810	8810	8810	8810	0
181	20230607	172700	522836490	8810	8810	8810	8810	0
182	20230607	172600	522836490	8810	8810	8810	8810	877
183	20230607	172500	522836490	8810	8810	8810	8810	0
184	20230607	172400	522836490	8810	8810	8810	8810	0
185	20230607	172300	522836490	8810	8810	8810	8810	0
186	20230607	172200	522836490	8810	8810	8810	8810	0
187	20230607	172100	522836490	8810	8810	8810	8810	0
188	20230607	172000	522836490	8810	8810	8810	8810	0
189	20230607	171900	522836490	8810	8810	8810	8810	0
190	20230607	171800	522836490	8810	8810	8810	8810	0
191	20230607	171700	522836490	8810	8810	8810	8810	0
192	20230607	171600	522836490	8810	8810	8810	8810	0
193	20230607	171500	522836490	8810	8810	8810	8810	0
194	20230607	171400	522836490	8810	8810	8810	8810	0
195	20230607	171300	522836490	8810	8810	8810	8810	0
196	20230607	171200	522836490	8810	8810	8810	8810	0
197	20230607	171100	522836490	8810	8810	8810	8810	0
198	20230607	171000	522836490	8810	8810	8810	8810	0
199	20230607	170900	522836490	8810	8810	8810	8810	0
200	20230607	170800	522836490	8810	8810	8810	8810	0
201	20230607	170700	522836490	8810	8810	8810	8810	0
202	20230607	170600	522836490	8810	8810	8810	8810	0
203	20230607	170500	522836490	8810	8810	8810	8810	0
204	20230607	170400	522836490	8810	8810	8810	8810	0
205	20230607	170300	522836490	8810	8810	8810	8810	0
206	20230607	170200	522836490	8810	8810	8810	8810	0
207	20230607	170100	522836490	8810	8810	8810	8810	0
208	20230607	170000	522836490	8810	8810	8810	8810	0
209	20230607	165900	522836490	8810	8810	8810	8810	0
210	20230607	165800	522836490	8810	8810	8810	8810	0
211	20230607	165700	522836490	8810	8810	8810	8810	0
212	20230607	165600	522836490	8810	8810	8810	8810	877
213	20230607	165500	522836490	8810	8810	8810	8810	0
214	20230607	165400	522836490	8810	8810	8810	8810	0
215	20230607	165300	522836490	8810	8810	8810	8810	0
216	20230607	165200	522836490	8810	8810	8810	8810	0
217	20230607	165100	522836490	8810	8810	8810	8810	0
218	20230607	165000	522836490	8810	8810	8810	8810	0
219	20230607	164900	522836490	8810	8810	8810	8810	0
220	20230607	164800	522836490	8810	8810	8810	8810	0
221	20230607	164700	522836490	8810	8810	8810	8810	0
222	20230607	164600	522836490	8810	8810	8810	8810	0
223	20230607	164500	522836490	8810	8810	8810	8810	0
224	20230607	164400	522836490	8810	8810	8810	8810	0
225	20230607	164300	522836490	8810	8810	8810	8810	0
226	20230607	164200	522836490	8810	8810	8810	8810	0
227	20230607	164100	522836490	8810	8810	8810	8810	0
228	20230607	164000	522836490	8810	8810	8810	8810	0
229	20230607	163900	522836490	8810	8810	8810	8810	0
230	20230607	163800	522836490	8810	8810	8810	8810	0
231	20230607	163700	522836490	8810	8810	8810	8810	0
232	20230607	163600	522836490	8810	8810	8810	8810	0
233	20230607	163500	522836490	8810	8810	8810	8810	0
234	20230607	163400	522836490	8810	8810	8810	8810	0
235	20230607	163300	522836490	8810	8810	8810	8810	0
236	20230607	163200	522836490	8810	8810	8810	8810	0
237	20230607	163100	522836490	8810	8810	8810	8810	0
238	20230607	163000	522836490	8810	8810	8810	8810	0
239	20230607	162900	522836490	8810	8810	8810	8810	0
240	20230607	162800	522836490	8810	8810	8810	8810	0
241	20230607	162700	522836490	8810	8810	8810	8810	0
242	20230607	162600	522836490	8810	8810	8810	8810	877
243	20230607	162500	522836490	8810	8810	8810	8810	0
244	20230607	162400	522836490	8810	8810	8810	8810	0
245	20230607	162300	522836490	8810	8810	8810	8810	0
246	20230607	162200	522836490	8810	8810	8810	8810	0
247	20230607	162100	522836490	8810	8810	8810	8810	0
248	20230607	162000	522836490	8810	8810	8810	8810	0
249	20230607	161900	522836490	8810	8810	8810	8810	0
250	20230607	161800	522836490	8810	8810	8810	8810	0
251	20230607	161700	522836490	8810	8810	8810	8810	0
252	20230607	161600	522836490	8810	8810	8810	8810	0
253	20230607	161500	522836490	8810	8810	8810	8810	0
254	20230607	161400	522836490	8810	8810	8810	8810	0
255	20230607	161300	522836490	8810	8810	8810	8810	0
256	20230607	161200	522836490	8810	8810	8810	8810	0
257	20230607	161100	522836490	8810	8810	8810	8810	0
258	20230607	161000	522836490	8810	8810	8810	8810	0
259	20230607	160900	522836490	8810	8810	8810	8810	0
260	20230607	160800	522836490	8810	8810	8810	8810	0
261	20230607	160700	522836490	8810	8810	8810	8810	0
262	20230607	160600	522836490	8810	8810	8810	8810	0
263	20230607	160500	522836490	8810	8810	8810	8810	0
264	20230607	160400	522836490	8810	8810	8810	8810	0
265	20230607	160300	522836490	8810	8810	8810	8810	0
266	20230607	160200	522836490	8810	8810	8810	8810	0
267	20230607	160100	522836490	8810	8810	8810	8810	0
268	20230607	160000	522836490	8810	8810	8810	8810	0
269	20230607	155900	522836490	8810	8810	8810	8810	0
270	20230607	155800	522836490	8810	8810	8810	8810	0
271	20230607	155700	522836490	8810	8810	8810	8810	0
272	20230607	155600	522836490	8810	8810	8810	8810	877
273	20230607	155500	522836490	8810	8810	8810	8810	0
274	20230607	155400	522836490	8810	8810	8810	8810	0
275	20230607	155300	522836490	8810	8810	8810	8810	0
276	20230607	155200	522836490	8810	8810	8810	8810	0
277	20230607	155100	522836490	8810	8810	8810	8810	0
278	20230607	155000	522836490	8810	8810	8810	8810	0
279	20230607	154900	522836490	8810	8810	8810	8810	0
280	20230607	154800	522836490	8810	8810	8810	8810	0
281	20230607	154700	522836490	8810	8810	8810	8810	0
282	20230607	154600	522836490	8810	8810	8810	8810	0
283	20230607	154500	522836490	8810	8810	8810	8810	0
284	20230607	154400	522836490	8810	8810	8810	8810	0
285	20230607	154300	522836490	8810	8810	8810	8810	0
286	20230607	154200	522836490	8810	8810	8810	8810	0
287	20230607	154100	522836490	8810	8810	8810	8810	0
288	20230607	154000	522836490	8810	8810	8810	8810	0
289	20230607	153900	522836490	8810	8810	8810	8810	0
290	20230607	153800	522836490	8810	8810	8810	8810	0
291	20230607	153700	522836490	8810	8810	8810	8810	0
292	20230607	153600	522836490	8810	8810	8810	8810	0
293	20230607	153500	522836490	8810	8810	8810	8810	0
294	20230607	153400	522836490	8810	8810	8810	8810	0
295	20230607	153300	522836490	8810	8810	8810	8810	0
296	20230607	153200	522836490	8810	8810	8810	8810	0
297	20230607	153100	522836490	8810	8810	8810	8810	0
298	20230607	153000	522836490	8810	8810	8810	8810	877
299	20230607	152900	515110120	8820	8820	8820	8820	0
300	20230607	152800	515110120	8820	8820	8820	8820	0
301	20230607	152700	515110120	8820	8820	8820	8820	0
302	20230607	152600	515110120	8820	8820	8820	8820	0
303	20230607	152500	515110120	8820	8820	8820	8820	0
304	20230607	152400	515110120	8820	8820	8820	8820	0
305	20230607	152300	515110120	8820	8820	8820	8820	0
306	20230607	152200	515110120	8820	8820	8820	8820	0
307	20230607	152100	515110120	8820	8820	8820	8820	0
308	20230607	152000	515110120	8820	8820	8820	8820	0
309	20230607	151900	515110120	8820	8810	8820	8810	587
310	20230607	151800	509935690	8820	8830	8830	8820	524
311	20230607	151700	505313000	8830	8830	8830	8830	618
312	20230607	151600	499856060	8830	8840	8840	8830	728
313	20230607	151500	493425570	8840	8840	8840	8840	65
314	20230607	151400	492850970	8850	8850	8850	8850	0
315	20230607	151300	492850970	8850	8850	8850	8850	0
316	20230607	151200	492850970	8850	8850	8850	8850	0
317	20230607	151100	492850970	8850	8850	8850	8850	2
318	20230607	151000	492833270	8840	8840	8840	8840	0
319	20230607	150900	492833270	8840	8860	8860	8840	234
320	20230607	150800	490760190	8860	8860	8860	8860	0
321	20230607	150700	490760190	8860	8860	8860	8860	0
322	20230607	150600	490760190	8860	8860	8860	8860	10
323	20230607	150500	490671590	8850	8850	8850	8850	0
324	20230607	150400	490671590	8850	8850	8850	8850	0
325	20230607	150300	490671590	8850	8850	8850	8850	10
326	20230607	150200	490583090	8850	8850	8850	8850	0
327	20230607	150100	490583090	8850	8850	8850	8850	90
328	20230607	150000	489786590	8850	8850	8850	8850	0
329	20230607	145900	489786590	8850	8850	8850	8850	11
330	20230607	145800	489689240	8850	8850	8850	8850	0
331	20230607	145700	489689240	8850	8850	8850	8850	353
332	20230607	145600	486565190	8850	8840	8850	8840	661
333	20230607	145500	480716930	8830	8830	8830	8830	210
334	20230607	145400	478862630	8830	8830	8830	8830	0
335	20230607	145300	478862630	8830	8840	8840	8830	1000
336	20230607	145200	470031740	8840	8840	8840	8840	9
337	20230607	145100	469952180	8840	8840	8840	8840	172
338	20230607	145000	468431700	8840	8840	8840	8840	26
339	20230607	144900	468201860	8840	8840	8840	8840	150
340	20230607	144800	466875860	8840	8840	8840	8840	0
341	20230607	144700	466875860	8840	8840	8840	8840	500
342	20230607	144600	462455860	8840	8840	8840	8840	19
343	20230607	144500	462287900	8840	8840	8840	8840	0
344	20230607	144400	462287900	8840	8840	8840	8840	140
345	20230607	144300	461050300	8840	8840	8840	8840	17
346	20230607	144200	460900020	8830	8830	8830	8830	0
347	20230607	144100	460900020	8830	8830	8830	8830	201
348	20230607	144000	459125190	8840	8840	8840	8840	109
349	20230607	143900	458161630	8840	8840	8840	8840	564
350	20230607	143800	453175870	8840	8840	8840	8840	0
351	20230607	143700	453175870	8840	8840	8840	8840	508
352	20230607	143600	448685150	8840	8840	8840	8840	0
353	20230607	143500	448685150	8840	8840	8840	8840	20
354	20230607	143400	448508350	8840	8840	8840	8840	210
355	20230607	143300	446651950	8840	8850	8850	8840	11
356	20230607	143200	446554700	8840	8840	8840	8840	0
357	20230607	143100	446554700	8840	8840	8840	8840	101
358	20230607	143000	445661860	8840	8840	8840	8840	0
359	20230607	142900	445661860	8840	8840	8840	8840	50
360	20230607	142800	445219860	8850	8850	8850	8850	78
361	20230607	142700	444529560	8840	8840	8840	8840	0
362	20230607	142600	444529560	8840	8840	8840	8840	0
363	20230607	142500	444529560	8840	8840	8840	8840	221
364	20230607	142400	442575920	8840	8840	8840	8840	0
365	20230607	142300	442575920	8840	8840	8840	8840	243
366	20230607	142200	440427800	8850	8850	8850	8850	0
367	20230607	142100	440427800	8850	8850	8850	8850	5
368	20230607	142000	440383550	8840	8840	8840	8840	0
369	20230607	141900	440383550	8840	8840	8840	8840	420
370	20230607	141800	436670750	8840	8840	8840	8840	50
371	20230607	141700	436228750	8840	8840	8840	8840	1175
372	20230607	141600	425841750	8850	8850	8850	8850	50
373	20230607	141500	425399250	8850	8850	8850	8850	1885
374	20230607	141400	408717000	8850	8850	8850	8850	0
375	20230607	141300	408717000	8850	8850	8850	8850	249
376	20230607	141200	406513350	8860	8860	8860	8860	961
377	20230607	141100	397998890	8860	8860	8860	8860	30
378	20230607	141000	397733090	8870	8870	8870	8870	2
379	20230607	140900	397715350	8870	8870	8870	8870	0
380	20230607	140800	397715350	8870	8870	8870	8870	0
381	20230607	140700	397715350	8870	8870	8870	8870	0
382	20230607	140600	397715350	8870	8870	8870	8870	12
383	20230607	140500	397608910	8870	8870	8870	8870	0
384	20230607	140400	397608910	8870	8860	8870	8860	92
385	20230607	140300	396792990	8860	8860	8860	8860	0
386	20230607	140200	396792990	8860	8860	8860	8860	647
387	20230607	140100	391060570	8860	8860	8860	8860	37
388	20230607	140000	390732750	8860	8890	8890	8860	1029
389	20230607	135900	381605860	8890	8890	8890	8890	0
390	20230607	135800	381605860	8890	8890	8890	8890	0
391	20230607	135700	381605860	8890	8890	8890	8890	0
392	20230607	135600	381605860	8890	8890	8890	8890	0
393	20230607	135500	381605860	8890	8890	8890	8890	0
394	20230607	135400	381605860	8890	8890	8890	8890	2
395	20230607	135300	381588080	8870	8870	8870	8870	0
396	20230607	135200	381588080	8870	8870	8870	8870	1
397	20230607	135100	381579210	8870	8870	8870	8870	0
398	20230607	135000	381579210	8870	8870	8870	8870	0
399	20230607	134900	381579210	8870	8870	8870	8870	0
400	20230607	134800	381579210	8870	8870	8870	8870	0
401	20230607	134700	381579210	8870	8870	8870	8870	0
402	20230607	134600	381579210	8870	8870	8870	8870	0
403	20230607	134500	381579210	8870	8870	8870	8870	0
404	20230607	134400	381579210	8870	8870	8870	8870	4
405	20230607	134300	381543730	8870	8870	8870	8870	3
406	20230607	134200	381517120	8870	8880	8880	8870	106
407	20230607	134100	380575870	8880	8880	8880	8880	0
408	20230607	134000	380575870	8880	8880	8880	8880	0
409	20230607	133900	380575870	8880	8880	8880	8880	0
410	20230607	133800	380575870	8880	8880	8880	8880	197
411	20230607	133700	378826510	8880	8880	8880	8880	0
412	20230607	133600	378826510	8880	8880	8880	8880	700
413	20230607	133500	372610510	8880	8880	8880	8880	0
414	20230607	133400	372610510	8880	8880	8880	8880	0
415	20230607	133300	372610510	8880	8880	8880	8880	1
416	20230607	133200	372601630	8880	8880	8880	8880	0
417	20230607	133100	372601630	8880	8880	8880	8880	0
418	20230607	133000	372601630	8880	8880	8880	8880	1
419	20230607	132900	372592750	8880	8880	8880	8880	0
420	20230607	132800	372592750	8880	8880	8880	8880	1
421	20230607	132700	372583870	8860	8870	8870	8860	287
422	20230607	132600	370040550	8870	8860	8870	8860	122
423	20230607	132500	368959530	8870	8870	8870	8870	100
424	20230607	132400	368072530	8870	8870	8870	8870	3
425	20230607	132300	368045920	8860	8860	8860	8860	0
426	20230607	132200	368045920	8860	8860	8860	8860	0
427	20230607	132100	368045920	8860	8860	8860	8860	19
428	20230607	132000	367877580	8860	8860	8860	8860	0
429	20230607	131900	367877580	8860	8870	8870	8860	131
430	20230607	131800	366716610	8870	8870	8870	8870	10
431	20230607	131700	366627910	8870	8870	8870	8870	0
432	20230607	131600	366627910	8870	8870	8870	8870	0
433	20230607	131500	366627910	8870	8870	8870	8870	0
434	20230607	131400	366627910	8870	8870	8870	8870	0
435	20230607	131300	366627910	8870	8870	8870	8870	0
436	20230607	131200	366627910	8870	8870	8870	8870	94
437	20230607	131100	365794130	8870	8870	8870	8870	6
438	20230607	131000	365740910	8860	8860	8860	8860	12
439	20230607	130900	365634590	8870	8870	8870	8870	10
440	20230607	130800	365545890	8860	8860	8860	8860	0
441	20230607	130700	365545890	8860	8870	8870	8860	1000
442	20230607	130600	356683160	8870	8870	8870	8870	0
443	20230607	130500	356683160	8870	8870	8870	8870	0
444	20230607	130400	356683160	8870	8870	8870	8870	0
445	20230607	130300	356683160	8870	8870	8870	8870	0
446	20230607	130200	356683160	8870	8870	8870	8870	21
447	20230607	130100	356496890	8880	8880	8880	8880	0
448	20230607	130000	356496890	8880	8880	8880	8880	0
449	20230607	125900	356496890	8880	8880	8880	8880	118
450	20230607	125800	355449050	8880	8880	8880	8880	1
451	20230607	125700	355440170	8880	8880	8880	8880	0
452	20230607	125600	355440170	8880	8880	8880	8880	30
453	20230607	125500	355173770	8880	8880	8880	8880	1
454	20230607	125400	355164890	8880	8880	8880	8880	0
455	20230607	125300	355164890	8880	8880	8880	8880	0
456	20230607	125200	355164890	8880	8880	8880	8880	0
457	20230607	125100	355164890	8880	8880	8880	8880	3
458	20230607	125000	355138250	8870	8870	8870	8870	95
459	20230607	124900	354295600	8870	8880	8880	8870	92
460	20230607	124800	353479360	8890	8880	8890	8880	743
461	20230607	124700	346878270	8900	8900	8900	8900	0
462	20230607	124600	346878270	8900	8900	8900	8870	244
463	20230607	124500	344711190	8900	8900	8910	8900	1023
464	20230607	124400	335606460	8900	8900	8900	8880	61
465	20230607	124300	335064560	8900	8880	8900	8880	1787
466	20230607	124200	319180260	8880	8860	8880	8860	89
467	20230607	124100	318391620	8870	8870	8870	8870	376
468	20230607	124000	315056500	8870	8870	8870	8870	1
469	20230607	123900	315047630	8880	8870	8880	8870	79
470	20230607	123800	314346890	8870	8870	8870	8870	500
471	20230607	123700	309911890	8880	8880	8880	8880	0
472	20230607	123600	309911890	8880	8880	8880	8880	0
473	20230607	123500	309911890	8880	8880	8880	8880	0
474	20230607	123400	309911890	8880	8880	8880	8880	40
475	20230607	123300	309556690	8880	8880	8880	8880	0
476	20230607	123200	309556690	8880	8880	8880	8880	2
477	20230607	123100	309538930	8880	8880	8880	8880	0
478	20230607	123000	309538930	8880	8880	8880	8880	10
479	20230607	122900	309450130	8880	8880	8880	8880	101
480	20230607	122800	308553250	8880	8880	8880	8880	0
481	20230607	122700	308553250	8880	8880	8880	8880	0
482	20230607	122600	308553250	8880	8880	8880	8880	0
483	20230607	122500	308553250	8880	8880	8880	8880	0
484	20230607	122400	308553250	8880	8880	8880	8880	3
485	20230607	122300	308526610	8880	8880	8880	8880	0
486	20230607	122200	308526610	8880	8880	8880	8880	116
487	20230607	122100	307496530	8880	8880	8880	8880	0
488	20230607	122000	307496530	8880	8880	8880	8880	2
489	20230607	121900	307478770	8880	8880	8880	8880	0
490	20230607	121800	307478770	8880	8880	8880	8880	0
491	20230607	121700	307478770	8880	8880	8880	8880	0
492	20230607	121600	307478770	8880	8880	8880	8880	0
493	20230607	121500	307478770	8880	8890	8890	8880	17
494	20230607	121400	307327780	8890	8890	8890	8880	471
495	20230607	121300	303145010	8900	8900	8900	8900	0
496	20230607	121200	303145010	8900	8900	8900	8900	0
497	20230607	121100	303145010	8900	8900	8900	8900	0
498	20230607	121000	303145010	8900	8900	8900	8900	0
499	20230607	120900	303145010	8900	8900	8900	8900	0
500	20230607	120800	303145010	8900	8900	8900	8900	0
501	20230607	120700	303145010	8900	8900	8900	8900	0
502	20230607	120600	303145010	8900	8900	8900	8900	0
503	20230607	120500	303145010	8900	8900	8900	8900	89
504	20230607	120400	302352910	8900	8900	8900	8900	0
505	20230607	120300	302352910	8900	8900	8900	8900	0
506	20230607	120200	302352910	8900	8900	8900	8900	0
507	20230607	120100	302352910	8900	8900	8900	8900	0
508	20230607	120000	302352910	8900	8900	8900	8900	1
509	20230607	115900	302344010	8880	8880	8880	8880	0
510	20230607	115800	302344010	8880	8880	8880	8880	7
511	20230607	115700	302281850	8880	8880	8880	8880	56
512	20230607	115600	301784570	8880	8880	8880	8880	0
513	20230607	115500	301784570	8880	8880	8880	8880	1
514	20230607	115400	301775690	8900	8890	8900	8880	20
515	20230607	115300	301598000	8880	8880	8880	8880	0
516	20230607	115200	301598000	8880	8880	8880	8880	7
517	20230607	115100	301535840	8880	8880	8880	8880	30
518	20230607	115000	301269440	8900	8900	8900	8900	0
519	20230607	114900	301269440	8900	8900	8900	8900	0
520	20230607	114800	301269440	8900	8900	8900	8900	0
521	20230607	114700	301269440	8900	8900	8900	8900	0
522	20230607	114600	301269440	8900	8900	8900	8900	6
523	20230607	114500	301216040	8900	8900	8900	8900	0
524	20230607	114400	301216040	8900	8900	8900	8900	0
525	20230607	114300	301216040	8900	8900	8900	8900	57
526	20230607	114200	300708740	8910	8910	8910	8910	0
527	20230607	114100	300708740	8910	8910	8910	8910	7
528	20230607	114000	300646370	8890	8890	8890	8890	1
529	20230607	113900	300637480	8890	8890	8890	8890	70
530	20230607	113800	300015180	8880	8880	8880	8880	0
531	20230607	113700	300015180	8880	8880	8880	8880	0
532	20230607	113600	300015180	8880	8880	8880	8880	5
533	20230607	113500	299970780	8880	8880	8880	8880	0
534	20230607	113400	299970780	8880	8880	8880	8880	50
535	20230607	113300	299526780	8880	8880	8880	8880	0
536	20230607	113200	299526780	8880	8880	8880	8880	0
537	20230607	113100	299526780	8880	8880	8880	8880	0
538	20230607	113000	299526780	8880	8880	8880	8880	21
539	20230607	112900	299340300	8880	8880	8880	8880	8
540	20230607	112800	299269260	8880	8880	8880	8880	0
541	20230607	112700	299269260	8880	8880	8880	8880	110
542	20230607	112600	298292460	8880	8880	8880	8880	31
543	20230607	112500	298017180	8910	8910	8910	8910	1
544	20230607	112400	298008270	8880	8880	8880	8880	0
545	20230607	112300	298008270	8880	8900	8900	8880	924
546	20230607	112200	289802630	8910	8910	8910	8910	0
547	20230607	112100	289802630	8910	8910	8910	8910	851
548	20230607	112000	282220220	8920	8920	8920	8920	0
549	20230607	111900	282220220	8920	8920	8920	8920	0
550	20230607	111800	282220220	8920	8920	8920	8920	0
551	20230607	111700	282220220	8920	8920	8920	8920	0
552	20230607	111600	282220220	8920	8920	8920	8920	0
553	20230607	111500	282220220	8920	8920	8920	8920	44
554	20230607	111400	281827740	8920	8920	8920	8920	0
555	20230607	111300	281827740	8920	8920	8920	8920	0
556	20230607	111200	281827740	8920	8920	8920	8920	400
557	20230607	111100	278259740	8920	8920	8920	8920	0
558	20230607	111000	278259740	8920	8920	8920	8920	0
559	20230607	110900	278259740	8920	8920	8920	8920	1
560	20230607	110800	278250820	8920	8920	8920	8920	0
561	20230607	110700	278250820	8920	8920	8920	8920	20
562	20230607	110600	278072420	8920	8920	8920	8920	34
563	20230607	110500	277769140	8920	8920	8920	8920	57
564	20230607	110400	277260700	8920	8920	8920	8920	143
565	20230607	110300	275985140	8920	8920	8920	8920	609
566	20230607	110200	270552860	8910	8910	8910	8910	0
567	20230607	110100	270552860	8910	8910	8910	8910	0
568	20230607	110000	270552860	8910	8910	8910	8910	0
569	20230607	105900	270552860	8910	8910	8910	8910	0
570	20230607	105800	270552860	8910	8910	8910	8910	10
571	20230607	105700	270463760	8930	8930	8930	8930	1
572	20230607	105600	270454830	8920	8920	8920	8920	284
573	20230607	105500	267921550	8930	8930	8930	8930	0
574	20230607	105400	267921550	8930	8930	8930	8930	0
575	20230607	105300	267921550	8930	8930	8930	8930	1
576	20230607	105200	267912620	8920	8920	8920	8920	12
577	20230607	105100	267805580	8930	8930	8930	8930	0
578	20230607	105000	267805580	8930	8930	8930	8930	0
579	20230607	104900	267805580	8930	8930	8930	8930	40
580	20230607	104800	267448380	8930	8930	8930	8930	18
581	20230607	104700	267287640	8930	8930	8930	8930	51
582	20230607	104600	266832210	8930	8910	8930	8910	28
583	20230607	104500	266582710	8910	8910	8910	8910	0
584	20230607	104400	266582710	8910	8920	8920	8910	151
585	20230607	104300	265236800	8930	8930	8930	8930	179
586	20230607	104200	263638330	8950	8950	8950	8950	0
587	20230607	104100	263638330	8950	8950	8950	8950	6
588	20230607	104000	263584630	8950	8950	8950	8950	105
589	20230607	103900	262644880	8960	8960	8960	8960	0
590	20230607	103800	262644880	8960	8960	8960	8960	1
591	20230607	103700	262635920	8910	8960	8960	8910	113
592	20230607	103600	261629040	8900	8940	8940	8900	513
593	20230607	103500	257053790	8990	8900	8990	8890	5524
594	20230607	103400	207795250	8890	8890	8890	8890	2712
595	20230607	103300	183685570	8890	8890	8890	8890	74
596	20230607	103200	183027710	8890	8890	8890	8890	2
597	20230607	103100	183009930	8890	8890	8890	8890	31
598	20230607	103000	182734340	8890	8890	8890	8890	4
599	20230607	102900	182698780	8880	8880	8880	8880	133
600	20230607	102800	181517740	8880	8880	8880	8880	80
601	20230607	102700	180807340	8880	8880	8880	8880	400
602	20230607	102600	177255340	8870	8870	8870	8870	0
603	20230607	102500	177255340	8870	8870	8870	8870	2
604	20230607	102400	177237600	8870	8870	8870	8870	1130
605	20230607	102300	167214500	8880	8880	8880	8880	0
606	20230607	102200	167214500	8880	8880	8880	8880	0
607	20230607	102100	167214500	8880	8880	8880	8880	1
608	20230607	102000	167205620	8870	8870	8870	8870	461
609	20230607	101900	163116550	8850	8850	8850	8850	0
610	20230607	101800	163116550	8850	8870	8870	8850	2
611	20230607	101700	163098830	8850	8860	8860	8850	14
612	20230607	101600	162974920	8870	8870	8870	8870	5
613	20230607	101500	162930570	8870	8870	8870	8870	2
614	20230607	101400	162912830	8870	8870	8870	8870	0
615	20230607	101300	162912830	8870	8870	8870	8870	0
616	20230607	101200	162912830	8870	8870	8870	8870	0
617	20230607	101100	162912830	8870	8870	8870	8870	0
618	20230607	101000	162912830	8870	8870	8870	8870	0
619	20230607	100900	162912830	8870	8870	8870	8870	0
620	20230607	100800	162912830	8870	8860	8870	8860	2026
621	20230607	100700	144953590	8890	8890	8890	8890	0
622	20230607	100600	144953590	8890	8890	8890	8890	0
623	20230607	100500	144953590	8890	8890	8890	8890	0
624	20230607	100400	144953590	8890	8890	8890	8890	0
625	20230607	100300	144953590	8890	8890	8890	8890	0
626	20230607	100200	144953590	8890	8890	8890	8890	500
627	20230607	100100	140508590	8890	8890	8890	8890	51
628	20230607	100000	140055200	8890	8880	8890	8880	102
629	20230607	095900	139149430	8870	8870	8870	8870	1434
630	20230607	095800	126429850	8880	8880	8880	8880	0
631	20230607	095700	126429850	8880	8870	8880	8870	252
632	20230607	095600	124194600	8870	8870	8870	8870	49
633	20230607	095500	123759970	8870	8870	8870	8870	1
634	20230607	095400	123751100	8880	8880	8880	8880	0
635	20230607	095300	123751100	8880	8880	8880	8880	0
636	20230607	095200	123751100	8880	8880	8880	8880	10
637	20230607	095100	123662300	8880	8880	8880	8880	1
638	20230607	095000	123653420	8880	8880	8880	8880	0
639	20230607	094900	123653420	8880	8880	8880	8880	1
640	20230607	094800	123644540	8880	8860	8880	8860	1180
641	20230607	094700	113189700	8880	8860	8880	8860	391
642	20230607	094600	109725420	8870	8870	8870	8870	105
643	20230607	094500	108794070	8890	8890	8890	8890	0
644	20230607	094400	108794070	8890	8880	8890	8880	800
645	20230607	094300	101684010	8880	8880	8880	8880	2
646	20230607	094200	101666250	8870	8870	8870	8870	0
647	20230607	094100	101666250	8870	8870	8870	8870	1
648	20230607	094000	101657380	8880	8880	8880	8880	10
649	20230607	093900	101568580	8880	8880	8880	8880	20
650	20230607	093800	101390980	8880	8880	8880	8880	0
651	20230607	093700	101390980	8880	8880	8880	8880	23
652	20230607	093600	101186740	8880	8880	8880	8880	58
653	20230607	093500	100671700	8860	8860	8860	8860	0
654	20230607	093400	100671700	8860	8860	8860	8860	63
655	20230607	093300	100113520	8860	8870	8870	8860	993
656	20230607	093200	91305620	8870	8850	8870	8850	106
657	20230607	093100	90365500	8870	8870	8870	8870	0
658	20230607	093000	90365500	8870	8870	8870	8870	0
659	20230607	092900	90365500	8870	8870	8870	8870	0
660	20230607	092800	90365500	8870	8830	8870	8830	23
661	20230607	092700	90161730	8830	8850	8850	8830	995
662	20230607	092600	81369610	8860	8860	8860	8860	0
663	20230607	092500	81369610	8860	8860	8860	8860	3
664	20230607	092400	81343030	8860	8860	8860	8860	0
665	20230607	092300	81343030	8860	8860	8860	8860	0
666	20230607	092200	81343030	8860	8860	8860	8860	130
667	20230607	092100	80191230	8840	8840	8840	8840	0
668	20230607	092000	80191230	8840	8840	8840	8840	120
669	20230607	091900	79130430	8840	8840	8840	8840	0
670	20230607	091800	79130430	8840	8840	8840	8840	254
671	20230607	091700	76885070	8870	8870	8870	8870	1
672	20230607	091600	76876200	8840	8870	8870	8840	770
673	20230607	091500	70063690	8870	8870	8870	8870	0
674	20230607	091400	70063690	8870	8870	8870	8870	900
675	20230607	091300	62080690	8890	8870	8890	8870	12
676	20230607	091200	61974230	8870	8880	8880	8870	250
677	20230607	091100	59756230	8880	8870	8880	8870	495
678	20230607	091000	55364580	8890	8880	8890	8880	1550
679	20230607	090900	41600570	8880	8900	8900	8880	979
680	20230607	090800	32893210	8900	8900	8900	8900	0
681	20230607	090700	32893210	8900	8900	8900	8900	118
682	20230607	090600	31843010	8900	8900	8900	8900	102
683	20230607	090500	30935210	8910	8910	8910	8910	1
684	20230607	090400	30926300	8880	8930	8930	8880	391
685	20230607	090300	27454170	8890	8890	8890	8890	26
686	20230607	090200	27223030	8890	8860	8890	8860	40
687	20230607	090100	26867730	8840	8880	8880	8840	2412
688	20230607	090000	5478140	8890	8940	8940	8880	616