KissMeData/448740/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203500	228064920	9830	9830	9830	9830	28
3	20230607	203400	228064920	9830	9830	9830	9830	0
4	20230607	203300	228064920	9830	9830	9830	9830	0
5	20230607	203200	228064920	9830	9830	9830	9830	0
6	20230607	203100	228064920	9830	9830	9830	9830	0
7	20230607	203000	228064920	9830	9830	9830	9830	0
8	20230607	202900	228064920	9830	9830	9830	9830	0
9	20230607	202800	228064920	9830	9830	9830	9830	0
10	20230607	202700	228064920	9830	9830	9830	9830	0
11	20230607	202600	228064920	9830	9830	9830	9830	0
12	20230607	202500	228064920	9830	9830	9830	9830	0
13	20230607	202400	228064920	9830	9830	9830	9830	0
14	20230607	202300	228064920	9830	9830	9830	9830	0
15	20230607	202200	228064920	9830	9830	9830	9830	0
16	20230607	202100	228064920	9830	9830	9830	9830	0
17	20230607	202000	228064920	9830	9830	9830	9830	0
18	20230607	201900	228064920	9830	9830	9830	9830	0
19	20230607	201800	228064920	9830	9830	9830	9830	0
20	20230607	201700	228064920	9830	9830	9830	9830	0
21	20230607	201600	228064920	9830	9830	9830	9830	0
22	20230607	201500	228064920	9830	9830	9830	9830	0
23	20230607	201400	228064920	9830	9830	9830	9830	0
24	20230607	201300	228064920	9830	9830	9830	9830	0
25	20230607	201200	228064920	9830	9830	9830	9830	0
26	20230607	201100	228064920	9830	9830	9830	9830	0
27	20230607	201000	228064920	9830	9830	9830	9830	0
28	20230607	200900	228064920	9830	9830	9830	9830	0
29	20230607	200800	228064920	9830	9830	9830	9830	0
30	20230607	200700	228064920	9830	9830	9830	9830	0
31	20230607	200600	228064920	9830	9830	9830	9830	0
32	20230607	200500	228064920	9830	9830	9830	9830	28
33	20230607	200400	228064920	9830	9830	9830	9830	0
34	20230607	200300	228064920	9830	9830	9830	9830	0
35	20230607	200200	228064920	9830	9830	9830	9830	0
36	20230607	200100	228064920	9830	9830	9830	9830	0
37	20230607	200000	228064920	9830	9830	9830	9830	0
38	20230607	195900	228064920	9830	9830	9830	9830	0
39	20230607	195800	228064920	9830	9830	9830	9830	0
40	20230607	195700	228064920	9830	9830	9830	9830	0
41	20230607	195600	228064920	9830	9830	9830	9830	0
42	20230607	195500	228064920	9830	9830	9830	9830	0
43	20230607	195400	228064920	9830	9830	9830	9830	0
44	20230607	195300	228064920	9830	9830	9830	9830	0
45	20230607	195200	228064920	9830	9830	9830	9830	0
46	20230607	195100	228064920	9830	9830	9830	9830	0
47	20230607	195000	228064920	9830	9830	9830	9830	0
48	20230607	194900	228064920	9830	9830	9830	9830	0
49	20230607	194800	228064920	9830	9830	9830	9830	0
50	20230607	194700	228064920	9830	9830	9830	9830	0
51	20230607	194600	228064920	9830	9830	9830	9830	0
52	20230607	194500	228064920	9830	9830	9830	9830	0
53	20230607	194400	228064920	9830	9830	9830	9830	0
54	20230607	194300	228064920	9830	9830	9830	9830	0
55	20230607	194200	228064920	9830	9830	9830	9830	0
56	20230607	194100	228064920	9830	9830	9830	9830	0
57	20230607	194000	228064920	9830	9830	9830	9830	0
58	20230607	193900	228064920	9830	9830	9830	9830	0
59	20230607	193800	228064920	9830	9830	9830	9830	0
60	20230607	193700	228064920	9830	9830	9830	9830	0
61	20230607	193600	228064920	9830	9830	9830	9830	0
62	20230607	193500	228064920	9830	9830	9830	9830	28
63	20230607	193400	228064920	9830	9830	9830	9830	0
64	20230607	193300	228064920	9830	9830	9830	9830	0
65	20230607	193200	228064920	9830	9830	9830	9830	0
66	20230607	193100	228064920	9830	9830	9830	9830	0
67	20230607	193000	228064920	9830	9830	9830	9830	0
68	20230607	192900	228064920	9830	9830	9830	9830	0
69	20230607	192800	228064920	9830	9830	9830	9830	0
70	20230607	192700	228064920	9830	9830	9830	9830	0
71	20230607	192600	228064920	9830	9830	9830	9830	0
72	20230607	192500	228064920	9830	9830	9830	9830	0
73	20230607	192400	228064920	9830	9830	9830	9830	0
74	20230607	192300	228064920	9830	9830	9830	9830	0
75	20230607	192200	228064920	9830	9830	9830	9830	0
76	20230607	192100	228064920	9830	9830	9830	9830	0
77	20230607	192000	228064920	9830	9830	9830	9830	0
78	20230607	191900	228064920	9830	9830	9830	9830	0
79	20230607	191800	228064920	9830	9830	9830	9830	0
80	20230607	191700	228064920	9830	9830	9830	9830	0
81	20230607	191600	228064920	9830	9830	9830	9830	0
82	20230607	191500	228064920	9830	9830	9830	9830	0
83	20230607	191400	228064920	9830	9830	9830	9830	0
84	20230607	191300	228064920	9830	9830	9830	9830	0
85	20230607	191200	228064920	9830	9830	9830	9830	0
86	20230607	191100	228064920	9830	9830	9830	9830	0
87	20230607	191000	228064920	9830	9830	9830	9830	0
88	20230607	190900	228064920	9830	9830	9830	9830	0
89	20230607	190800	228064920	9830	9830	9830	9830	0
90	20230607	190700	228064920	9830	9830	9830	9830	0
91	20230607	190600	228064920	9830	9830	9830	9830	0
92	20230607	190500	228064920	9830	9830	9830	9830	28
93	20230607	190400	228064920	9830	9830	9830	9830	0
94	20230607	190300	228064920	9830	9830	9830	9830	0
95	20230607	190200	228064920	9830	9830	9830	9830	0
96	20230607	190100	228064920	9830	9830	9830	9830	0
97	20230607	190000	228064920	9830	9830	9830	9830	0
98	20230607	185900	228064920	9830	9830	9830	9830	0
99	20230607	185800	228064920	9830	9830	9830	9830	0
100	20230607	185700	228064920	9830	9830	9830	9830	0
101	20230607	185600	228064920	9830	9830	9830	9830	0
102	20230607	185500	228064920	9830	9830	9830	9830	0
103	20230607	185400	228064920	9830	9830	9830	9830	0
104	20230607	185300	228064920	9830	9830	9830	9830	0
105	20230607	185200	228064920	9830	9830	9830	9830	0
106	20230607	185100	228064920	9830	9830	9830	9830	0
107	20230607	185000	228064920	9830	9830	9830	9830	0
108	20230607	184900	228064920	9830	9830	9830	9830	0
109	20230607	184800	228064920	9830	9830	9830	9830	0
110	20230607	184700	228064920	9830	9830	9830	9830	0
111	20230607	184600	228064920	9830	9830	9830	9830	0
112	20230607	184500	228064920	9830	9830	9830	9830	0
113	20230607	184400	228064920	9830	9830	9830	9830	0
114	20230607	184300	228064920	9830	9830	9830	9830	0
115	20230607	184200	228064920	9830	9830	9830	9830	0
116	20230607	184100	228064920	9830	9830	9830	9830	0
117	20230607	184000	228064920	9830	9830	9830	9830	0
118	20230607	183900	228064920	9830	9830	9830	9830	0
119	20230607	183800	228064920	9830	9830	9830	9830	0
120	20230607	183700	228064920	9830	9830	9830	9830	0
121	20230607	183600	228064920	9830	9830	9830	9830	0
122	20230607	183500	228064920	9830	9830	9830	9830	28
123	20230607	183400	228064920	9830	9830	9830	9830	0
124	20230607	183300	228064920	9830	9830	9830	9830	0
125	20230607	183200	228064920	9830	9830	9830	9830	0
126	20230607	183100	228064920	9830	9830	9830	9830	0
127	20230607	183000	228064920	9830	9830	9830	9830	0
128	20230607	182900	228064920	9830	9830	9830	9830	0
129	20230607	182800	228064920	9830	9830	9830	9830	0
130	20230607	182700	228064920	9830	9830	9830	9830	0
131	20230607	182600	228064920	9830	9830	9830	9830	0
132	20230607	182500	228064920	9830	9830	9830	9830	0
133	20230607	182400	228064920	9830	9830	9830	9830	0
134	20230607	182300	228064920	9830	9830	9830	9830	0
135	20230607	182200	228064920	9830	9830	9830	9830	0
136	20230607	182100	228064920	9830	9830	9830	9830	0
137	20230607	182000	228064920	9830	9830	9830	9830	0
138	20230607	181900	228064920	9830	9830	9830	9830	0
139	20230607	181800	228064920	9830	9830	9830	9830	0
140	20230607	181700	228064920	9830	9830	9830	9830	0
141	20230607	181600	228064920	9830	9830	9830	9830	0
142	20230607	181500	228064920	9830	9830	9830	9830	0
143	20230607	181400	228064920	9830	9830	9830	9830	0
144	20230607	181300	228064920	9830	9830	9830	9830	0
145	20230607	181200	228064920	9830	9830	9830	9830	0
146	20230607	181100	228064920	9830	9830	9830	9830	0
147	20230607	181000	228064920	9830	9830	9830	9830	0
148	20230607	180900	228064920	9830	9830	9830	9830	0
149	20230607	180800	228064920	9830	9830	9830	9830	0
150	20230607	180700	228064920	9830	9830	9830	9830	0
151	20230607	180600	228064920	9830	9830	9830	9830	0
152	20230607	180500	228064920	9830	9830	9830	9830	28
153	20230607	180400	228064920	9830	9830	9830	9830	0
154	20230607	180300	228064920	9830	9830	9830	9830	0
155	20230607	180200	228064920	9830	9830	9830	9830	0
156	20230607	180100	228064920	9830	9830	9830	9830	0
157	20230607	180000	228064920	9830	9830	9830	9830	0
158	20230607	175900	228064920	9830	9830	9830	9830	0
159	20230607	175800	228064920	9830	9830	9830	9830	0
160	20230607	175700	228064920	9830	9830	9830	9830	0
161	20230607	175600	228064920	9830	9830	9830	9830	0
162	20230607	175500	228064920	9830	9830	9830	9830	0
163	20230607	175400	228064920	9830	9830	9830	9830	0
164	20230607	175300	228064920	9830	9830	9830	9830	0
165	20230607	175200	228064920	9830	9830	9830	9830	0
166	20230607	175100	228064920	9830	9830	9830	9830	0
167	20230607	175000	228064920	9830	9830	9830	9830	0
168	20230607	174900	228064920	9830	9830	9830	9830	0
169	20230607	174800	228064920	9830	9830	9830	9830	0
170	20230607	174700	228064920	9830	9830	9830	9830	0
171	20230607	174600	228064920	9830	9830	9830	9830	0
172	20230607	174500	228064920	9830	9830	9830	9830	0
173	20230607	174400	228064920	9830	9830	9830	9830	0
174	20230607	174300	228064920	9830	9830	9830	9830	0
175	20230607	174200	228064920	9830	9830	9830	9830	0
176	20230607	174100	228064920	9830	9830	9830	9830	0
177	20230607	174000	228064920	9830	9830	9830	9830	0
178	20230607	173900	228064920	9830	9830	9830	9830	0
179	20230607	173800	228064920	9830	9830	9830	9830	0
180	20230607	173700	228064920	9830	9830	9830	9830	0
181	20230607	173600	228064920	9830	9830	9830	9830	0
182	20230607	173500	228064920	9830	9830	9830	9830	28
183	20230607	173400	228064920	9830	9830	9830	9830	0
184	20230607	173300	228064920	9830	9830	9830	9830	0
185	20230607	173200	228064920	9830	9830	9830	9830	0
186	20230607	173100	228064920	9830	9830	9830	9830	0
187	20230607	173000	228064920	9830	9830	9830	9830	0
188	20230607	172900	228064920	9830	9830	9830	9830	0
189	20230607	172800	228064920	9830	9830	9830	9830	0
190	20230607	172700	228064920	9830	9830	9830	9830	0
191	20230607	172600	228064920	9830	9830	9830	9830	0
192	20230607	172500	228064920	9830	9830	9830	9830	0
193	20230607	172400	228064920	9830	9830	9830	9830	0
194	20230607	172300	228064920	9830	9830	9830	9830	0
195	20230607	172200	228064920	9830	9830	9830	9830	0
196	20230607	172100	228064920	9830	9830	9830	9830	0
197	20230607	172000	228064920	9830	9830	9830	9830	0
198	20230607	171900	228064920	9830	9830	9830	9830	0
199	20230607	171800	228064920	9830	9830	9830	9830	0
200	20230607	171700	228064920	9830	9830	9830	9830	0
201	20230607	171600	228064920	9830	9830	9830	9830	0
202	20230607	171500	228064920	9830	9830	9830	9830	0
203	20230607	171400	228064920	9830	9830	9830	9830	0
204	20230607	171300	228064920	9830	9830	9830	9830	0
205	20230607	171200	228064920	9830	9830	9830	9830	0
206	20230607	171100	228064920	9830	9830	9830	9830	0
207	20230607	171000	228064920	9830	9830	9830	9830	0
208	20230607	170900	228064920	9830	9830	9830	9830	0
209	20230607	170800	228064920	9830	9830	9830	9830	0
210	20230607	170700	228064920	9830	9830	9830	9830	0
211	20230607	170600	228064920	9830	9830	9830	9830	0
212	20230607	170500	228064920	9830	9830	9830	9830	28
213	20230607	170400	228064920	9830	9830	9830	9830	0
214	20230607	170300	228064920	9830	9830	9830	9830	0
215	20230607	170200	228064920	9830	9830	9830	9830	0
216	20230607	170100	228064920	9830	9830	9830	9830	0
217	20230607	170000	228064920	9830	9830	9830	9830	0
218	20230607	165900	228064920	9830	9830	9830	9830	0
219	20230607	165800	228064920	9830	9830	9830	9830	0
220	20230607	165700	228064920	9830	9830	9830	9830	0
221	20230607	165600	228064920	9830	9830	9830	9830	0
222	20230607	165500	228064920	9830	9830	9830	9830	0
223	20230607	165400	228064920	9830	9830	9830	9830	0
224	20230607	165300	228064920	9830	9830	9830	9830	0
225	20230607	165200	228064920	9830	9830	9830	9830	0
226	20230607	165100	228064920	9830	9830	9830	9830	0
227	20230607	165000	228064920	9830	9830	9830	9830	0
228	20230607	164900	228064920	9830	9830	9830	9830	0
229	20230607	164800	228064920	9830	9830	9830	9830	0
230	20230607	164700	228064920	9830	9830	9830	9830	0
231	20230607	164600	228064920	9830	9830	9830	9830	0
232	20230607	164500	228064920	9830	9830	9830	9830	0
233	20230607	164400	228064920	9830	9830	9830	9830	0
234	20230607	164300	228064920	9830	9830	9830	9830	0
235	20230607	164200	228064920	9830	9830	9830	9830	0
236	20230607	164100	228064920	9830	9830	9830	9830	0
237	20230607	164000	228064920	9830	9830	9830	9830	0
238	20230607	163900	228064920	9830	9830	9830	9830	0
239	20230607	163800	228064920	9830	9830	9830	9830	0
240	20230607	163700	228064920	9830	9830	9830	9830	0
241	20230607	163600	228064920	9830	9830	9830	9830	0
242	20230607	163500	228064920	9830	9830	9830	9830	28
243	20230607	163400	228064920	9830	9830	9830	9830	0
244	20230607	163300	228064920	9830	9830	9830	9830	0
245	20230607	163200	228064920	9830	9830	9830	9830	0
246	20230607	163100	228064920	9830	9830	9830	9830	0
247	20230607	163000	228064920	9830	9830	9830	9830	0
248	20230607	162900	228064920	9830	9830	9830	9830	0
249	20230607	162800	228064920	9830	9830	9830	9830	0
250	20230607	162700	228064920	9830	9830	9830	9830	0
251	20230607	162600	228064920	9830	9830	9830	9830	0
252	20230607	162500	228064920	9830	9830	9830	9830	0
253	20230607	162400	228064920	9830	9830	9830	9830	0
254	20230607	162300	228064920	9830	9830	9830	9830	0
255	20230607	162200	228064920	9830	9830	9830	9830	0
256	20230607	162100	228064920	9830	9830	9830	9830	0
257	20230607	162000	228064920	9830	9830	9830	9830	0
258	20230607	161900	228064920	9830	9830	9830	9830	0
259	20230607	161800	228064920	9830	9830	9830	9830	0
260	20230607	161700	228064920	9830	9830	9830	9830	0
261	20230607	161600	228064920	9830	9830	9830	9830	0
262	20230607	161500	228064920	9830	9830	9830	9830	0
263	20230607	161400	228064920	9830	9830	9830	9830	0
264	20230607	161300	228064920	9830	9830	9830	9830	0
265	20230607	161200	228064920	9830	9830	9830	9830	0
266	20230607	161100	228064920	9830	9830	9830	9830	0
267	20230607	161000	228064920	9830	9830	9830	9830	0
268	20230607	160900	228064920	9830	9830	9830	9830	0
269	20230607	160800	228064920	9830	9830	9830	9830	0
270	20230607	160700	228064920	9830	9830	9830	9830	0
271	20230607	160600	228064920	9830	9830	9830	9830	0
272	20230607	160500	228064920	9830	9830	9830	9830	28
273	20230607	160400	228064920	9830	9830	9830	9830	0
274	20230607	160300	228064920	9830	9830	9830	9830	0
275	20230607	160200	228064920	9830	9830	9830	9830	0
276	20230607	160100	228064920	9830	9830	9830	9830	0
277	20230607	160000	228064920	9830	9830	9830	9830	0
278	20230607	155900	228064920	9830	9830	9830	9830	0
279	20230607	155800	228064920	9830	9830	9830	9830	0
280	20230607	155700	228064920	9830	9830	9830	9830	0
281	20230607	155600	228064920	9830	9830	9830	9830	0
282	20230607	155500	228064920	9830	9830	9830	9830	0
283	20230607	155400	228064920	9830	9830	9830	9830	0
284	20230607	155300	228064920	9830	9830	9830	9830	0
285	20230607	155200	228064920	9830	9830	9830	9830	0
286	20230607	155100	228064920	9830	9830	9830	9830	0
287	20230607	155000	228064920	9830	9830	9830	9830	0
288	20230607	154900	228064920	9830	9830	9830	9830	0
289	20230607	154800	228064920	9830	9830	9830	9830	0
290	20230607	154700	228064920	9830	9830	9830	9830	0
291	20230607	154600	228064920	9830	9830	9830	9830	0
292	20230607	154500	228064920	9830	9830	9830	9830	0
293	20230607	154400	228064920	9830	9830	9830	9830	0
294	20230607	154300	228064920	9830	9830	9830	9830	0
295	20230607	154200	228064920	9830	9830	9830	9830	0
296	20230607	154100	228064920	9830	9830	9830	9830	0
297	20230607	154000	228064920	9830	9830	9830	9830	0
298	20230607	153900	228064920	9830	9830	9830	9830	0
299	20230607	153800	228064920	9830	9830	9830	9830	0
300	20230607	153700	228064920	9830	9830	9830	9830	0
301	20230607	153600	228064920	9830	9830	9830	9830	0
302	20230607	153500	228064920	9830	9830	9830	9830	28
303	20230607	153400	228064920	9830	9830	9830	9830	0
304	20230607	153300	228064920	9830	9830	9830	9830	0
305	20230607	153200	228064920	9830	9830	9830	9830	0
306	20230607	153100	228064920	9830	9830	9830	9830	0
307	20230607	153000	228064920	9830	9830	9830	9830	28
308	20230607	152900	227789680	9830	9830	9830	9830	0
309	20230607	152800	227789680	9830	9830	9830	9830	0
310	20230607	152700	227789680	9830	9830	9830	9830	0
311	20230607	152600	227789680	9830	9830	9830	9830	0
312	20230607	152500	227789680	9830	9830	9830	9830	0
313	20230607	152400	227789680	9830	9830	9830	9830	0
314	20230607	152300	227789680	9830	9830	9830	9830	0
315	20230607	152200	227789680	9830	9830	9830	9830	0
316	20230607	152100	227789680	9830	9830	9830	9830	0
317	20230607	152000	227789680	9830	9830	9830	9830	0
318	20230607	151900	227789680	9830	9850	9850	9830	57
319	20230607	151800	227228370	9840	9840	9840	9840	0
320	20230607	151700	227228370	9840	9840	9840	9840	0
321	20230607	151600	227228370	9840	9840	9840	9840	38
322	20230607	151500	226854450	9830	9830	9830	9830	3
323	20230607	151400	226824960	9840	9840	9840	9840	0
324	20230607	151300	226824960	9840	9840	9840	9840	0
325	20230607	151200	226824960	9840	9840	9840	9840	0
326	20230607	151100	226824960	9840	9840	9840	9840	0
327	20230607	151000	226824960	9840	9840	9840	9840	94
328	20230607	150900	225900000	9840	9840	9840	9840	0
329	20230607	150800	225900000	9840	9840	9840	9840	0
330	20230607	150700	225900000	9840	9840	9840	9840	0
331	20230607	150600	225900000	9840	9840	9840	9840	0
332	20230607	150500	225900000	9840	9840	9840	9840	0
333	20230607	150400	225900000	9840	9840	9840	9840	0
334	20230607	150300	225900000	9840	9840	9840	9840	0
335	20230607	150200	225900000	9840	9840	9840	9840	0
336	20230607	150100	225900000	9840	9840	9840	9840	0
337	20230607	150000	225900000	9840	9840	9840	9840	0
338	20230607	145900	225900000	9840	9840	9840	9840	0
339	20230607	145800	225900000	9840	9840	9840	9840	5
340	20230607	145700	225850800	9840	9840	9840	9840	0
341	20230607	145600	225850800	9840	9840	9840	9840	70
342	20230607	145500	225162000	9840	9840	9840	9840	0
343	20230607	145400	225162000	9840	9840	9840	9840	0
344	20230607	145300	225162000	9840	9840	9840	9840	1000
345	20230607	145200	215322000	9840	9840	9840	9840	0
346	20230607	145100	215322000	9840	9840	9840	9840	0
347	20230607	145000	215322000	9840	9840	9840	9840	0
348	20230607	144900	215322000	9840	9840	9840	9840	0
349	20230607	144800	215322000	9840	9840	9840	9840	100
350	20230607	144700	214338000	9840	9840	9840	9840	0
351	20230607	144600	214338000	9840	9840	9840	9840	0
352	20230607	144500	214338000	9840	9840	9840	9840	3
353	20230607	144400	214308480	9850	9850	9850	9850	0
354	20230607	144300	214308480	9850	9850	9850	9850	0
355	20230607	144200	214308480	9850	9850	9850	9850	0
356	20230607	144100	214308480	9850	9850	9850	9850	0
357	20230607	144000	214308480	9850	9850	9850	9850	0
358	20230607	143900	214308480	9850	9850	9850	9850	0
359	20230607	143800	214308480	9850	9850	9850	9850	40
360	20230607	143700	213914480	9840	9840	9840	9840	0
361	20230607	143600	213914480	9840	9840	9840	9840	0
362	20230607	143500	213914480	9840	9840	9840	9840	0
363	20230607	143400	213914480	9840	9840	9840	9840	7
364	20230607	143300	213845600	9840	9840	9840	9840	0
365	20230607	143200	213845600	9840	9840	9840	9840	0
366	20230607	143100	213845600	9840	9840	9840	9840	0
367	20230607	143000	213845600	9840	9840	9840	9840	3
368	20230607	142900	213816080	9840	9840	9840	9840	6
369	20230607	142800	213757040	9840	9840	9840	9840	3
370	20230607	142700	213727520	9850	9850	9850	9850	1
371	20230607	142600	213717670	9840	9840	9840	9840	0
372	20230607	142500	213717670	9840	9840	9840	9840	0
373	20230607	142400	213717670	9840	9840	9840	9840	4
374	20230607	142300	213678310	9840	9840	9840	9840	0
375	20230607	142200	213678310	9840	9840	9840	9840	0
376	20230607	142100	213678310	9840	9840	9840	9840	0
377	20230607	142000	213678310	9840	9840	9840	9840	3
378	20230607	141900	213648790	9840	9840	9840	9840	7
379	20230607	141800	213579910	9840	9840	9840	9840	0
380	20230607	141700	213579910	9840	9840	9840	9840	0
381	20230607	141600	213579910	9840	9840	9840	9840	0
382	20230607	141500	213579910	9840	9840	9840	9840	0
383	20230607	141400	213579910	9840	9840	9840	9840	0
384	20230607	141300	213579910	9840	9840	9840	9840	3
385	20230607	141200	213550390	9840	9840	9840	9840	4
386	20230607	141100	213511030	9840	9840	9840	9840	0
387	20230607	141000	213511030	9840	9840	9840	9840	0
388	20230607	140900	213511030	9840	9840	9840	9840	0
389	20230607	140800	213511030	9840	9840	9840	9840	3
390	20230607	140700	213481510	9840	9840	9840	9840	0
391	20230607	140600	213481510	9840	9840	9840	9840	0
392	20230607	140500	213481510	9840	9840	9840	9840	0
393	20230607	140400	213481510	9840	9840	9840	9840	0
394	20230607	140300	213481510	9840	9840	9840	9840	4
395	20230607	140200	213442150	9850	9850	9850	9850	4
396	20230607	140100	213402750	9850	9850	9850	9850	0
397	20230607	140000	213402750	9850	9850	9850	9850	0
398	20230607	135900	213402750	9850	9850	9850	9850	0
399	20230607	135800	213402750	9850	9850	9850	9850	0
400	20230607	135700	213402750	9850	9850	9850	9850	0
401	20230607	135600	213402750	9850	9850	9850	9850	0
402	20230607	135500	213402750	9850	9850	9850	9850	10
403	20230607	135400	213304250	9850	9850	9850	9850	0
404	20230607	135300	213304250	9850	9850	9850	9850	0
405	20230607	135200	213304250	9850	9850	9850	9850	3
406	20230607	135100	213274700	9850	9850	9850	9850	2
407	20230607	135000	213255000	9850	9850	9850	9850	21
408	20230607	134900	213048150	9840	9840	9840	9840	24
409	20230607	134800	212811990	9840	9840	9840	9840	0
410	20230607	134700	212811990	9840	9840	9840	9840	4
411	20230607	134600	212772630	9840	9840	9840	9840	3
412	20230607	134500	212743110	9850	9850	9850	9850	0
413	20230607	134400	212743110	9850	9850	9850	9850	0
414	20230607	134300	212743110	9850	9840	9850	9840	6
415	20230607	134200	212684060	9840	9840	9840	9840	0
416	20230607	134100	212684060	9840	9840	9840	9840	0
417	20230607	134000	212684060	9840	9840	9840	9840	0
418	20230607	133900	212684060	9840	9840	9840	9840	0
419	20230607	133800	212684060	9840	9840	9840	9840	500
420	20230607	133700	207764060	9840	9840	9840	9840	59
421	20230607	133600	207183500	9840	9840	9840	9840	5
422	20230607	133500	207134300	9840	9840	9840	9840	0
423	20230607	133400	207134300	9840	9850	9850	9840	7
424	20230607	133300	207065390	9840	9840	9840	9840	0
425	20230607	133200	207065390	9840	9840	9840	9840	0
426	20230607	133100	207065390	9840	9840	9840	9840	0
427	20230607	133000	207065390	9840	9840	9840	9840	21
428	20230607	132900	206858750	9840	9840	9840	9840	0
429	20230607	132800	206858750	9840	9840	9840	9840	3
430	20230607	132700	206829230	9850	9850	9850	9850	0
431	20230607	132600	206829230	9850	9850	9850	9850	0
432	20230607	132500	206829230	9850	9850	9850	9850	0
433	20230607	132400	206829230	9850	9850	9850	9850	0
434	20230607	132300	206829230	9850	9850	9850	9850	0
435	20230607	132200	206829230	9850	9850	9850	9850	0
436	20230607	132100	206829230	9850	9840	9850	9840	10
437	20230607	132000	206730800	9850	9850	9850	9850	0
438	20230607	131900	206730800	9850	9850	9850	9850	0
439	20230607	131800	206730800	9850	9850	9850	9850	0
440	20230607	131700	206730800	9850	9850	9850	9850	0
441	20230607	131600	206730800	9850	9850	9850	9850	1
442	20230607	131500	206720950	9840	9840	9840	9840	0
443	20230607	131400	206720950	9840	9840	9840	9840	3
444	20230607	131300	206691430	9850	9850	9850	9850	0
445	20230607	131200	206691430	9850	9850	9850	9850	0
446	20230607	131100	206691430	9850	9850	9850	9850	0
447	20230607	131000	206691430	9850	9850	9850	9850	50
448	20230607	130900	206198930	9850	9850	9850	9850	0
449	20230607	130800	206198930	9850	9850	9850	9850	0
450	20230607	130700	206198930	9850	9850	9850	9850	0
451	20230607	130600	206198930	9850	9850	9850	9850	0
452	20230607	130500	206198930	9850	9850	9850	9850	0
453	20230607	130400	206198930	9850	9850	9850	9850	0
454	20230607	130300	206198930	9850	9850	9850	9850	0
455	20230607	130200	206198930	9850	9850	9850	9850	0
456	20230607	130100	206198930	9850	9850	9850	9850	0
457	20230607	130000	206198930	9850	9850	9850	9850	0
458	20230607	125900	206198930	9850	9850	9850	9850	280
459	20230607	125800	203440930	9850	9850	9850	9850	0
460	20230607	125700	203440930	9850	9850	9850	9850	3
461	20230607	125600	203411380	9840	9840	9840	9840	0
462	20230607	125500	203411380	9840	9840	9840	9840	0
463	20230607	125400	203411380	9840	9840	9840	9840	50
464	20230607	125300	202919380	9840	9840	9840	9840	0
465	20230607	125200	202919380	9840	9850	9850	9840	113
466	20230607	125100	201806360	9840	9840	9840	9840	0
467	20230607	125000	201806360	9840	9840	9840	9840	0
468	20230607	124900	201806360	9840	9840	9840	9840	0
469	20230607	124800	201806360	9840	9840	9840	9840	0
470	20230607	124700	201806360	9840	9840	9840	9840	9
471	20230607	124600	201717800	9840	9840	9840	9840	0
472	20230607	124500	201717800	9840	9840	9840	9840	50
473	20230607	124400	201225800	9840	9840	9840	9840	3
474	20230607	124300	201196280	9850	9850	9850	9850	11
475	20230607	124200	201087930	9840	9840	9840	9840	0
476	20230607	124100	201087930	9840	9840	9840	9840	6
477	20230607	124000	201028890	9840	9840	9840	9840	0
478	20230607	123900	201028890	9840	9840	9840	9840	4
479	20230607	123800	200989530	9840	9840	9840	9840	0
480	20230607	123700	200989530	9840	9850	9850	9840	52
481	20230607	123600	200477830	9850	9850	9850	9850	3
482	20230607	123500	200448280	9850	9850	9850	9850	0
483	20230607	123400	200448280	9850	9850	9850	9850	0
484	20230607	123300	200448280	9850	9850	9850	9850	0
485	20230607	123200	200448280	9850	9850	9850	9850	10
486	20230607	123100	200349780	9850	9850	9850	9850	0
487	20230607	123000	200349780	9850	9850	9850	9850	0
488	20230607	122900	200349780	9850	9850	9850	9850	0
489	20230607	122800	200349780	9850	9850	9850	9850	22
490	20230607	122700	200133080	9850	9850	9850	9850	0
491	20230607	122600	200133080	9850	9850	9850	9850	0
492	20230607	122500	200133080	9850	9850	9850	9850	0
493	20230607	122400	200133080	9850	9850	9850	9850	18
494	20230607	122300	199955780	9850	9850	9850	9850	23
495	20230607	122200	199729230	9850	9850	9850	9850	6
496	20230607	122100	199670130	9850	9850	9850	9850	0
497	20230607	122000	199670130	9850	9850	9850	9850	0
498	20230607	121900	199670130	9850	9850	9850	9850	3
499	20230607	121800	199640580	9840	9840	9840	9840	0
500	20230607	121700	199640580	9840	9840	9840	9840	0
501	20230607	121600	199640580	9840	9840	9840	9840	0
502	20230607	121500	199640580	9840	9840	9840	9840	0
503	20230607	121400	199640580	9840	9840	9840	9840	0
504	20230607	121300	199640580	9840	9850	9850	9840	304
505	20230607	121200	196649080	9850	9850	9850	9850	0
506	20230607	121100	196649080	9850	9850	9850	9850	0
507	20230607	121000	196649080	9850	9850	9850	9850	87
508	20230607	120900	195792130	9850	9850	9850	9850	0
509	20230607	120800	195792130	9850	9850	9850	9850	5
510	20230607	120700	195742880	9860	9860	9860	9860	0
511	20230607	120600	195742880	9860	9850	9860	9850	26
512	20230607	120500	195486550	9850	9850	9850	9850	13
513	20230607	120400	195358500	9850	9850	9850	9850	0
514	20230607	120300	195358500	9850	9850	9850	9850	6
515	20230607	120200	195299400	9850	9850	9850	9850	126
516	20230607	120100	194058300	9840	9840	9840	9840	3
517	20230607	120000	194028780	9850	9850	9850	9850	0
518	20230607	115900	194028780	9850	9850	9850	9850	0
519	20230607	115800	194028780	9850	9850	9850	9850	140
520	20230607	115700	192649780	9850	9850	9850	9850	0
521	20230607	115600	192649780	9850	9850	9850	9850	0
522	20230607	115500	192649780	9850	9850	9850	9850	0
523	20230607	115400	192649780	9850	9850	9850	9850	0
524	20230607	115300	192649780	9850	9850	9850	9850	0
525	20230607	115200	192649780	9850	9850	9850	9850	0
526	20230607	115100	192649780	9850	9850	9850	9850	0
527	20230607	115000	192649780	9850	9850	9850	9850	0
528	20230607	114900	192649780	9850	9850	9850	9850	0
529	20230607	114800	192649780	9850	9850	9850	9850	64
530	20230607	114700	192019380	9850	9850	9850	9850	86
531	20230607	114600	191172280	9850	9850	9850	9850	0
532	20230607	114500	191172280	9850	9850	9850	9850	0
533	20230607	114400	191172280	9850	9850	9850	9850	0
534	20230607	114300	191172280	9850	9850	9850	9850	0
535	20230607	114200	191172280	9850	9850	9850	9850	0
536	20230607	114100	191172280	9850	9850	9850	9850	0
537	20230607	114000	191172280	9850	9850	9850	9850	0
538	20230607	113900	191172280	9850	9850	9850	9850	0
539	20230607	113800	191172280	9850	9850	9850	9850	0
540	20230607	113700	191172280	9850	9850	9850	9850	306
541	20230607	113600	188158180	9840	9840	9840	9840	0
542	20230607	113500	188158180	9840	9840	9840	9840	0
543	20230607	113400	188158180	9840	9850	9850	9840	55
544	20230607	113300	187616480	9850	9850	9850	9850	0
545	20230607	113200	187616480	9850	9850	9850	9850	0
546	20230607	113100	187616480	9850	9850	9850	9850	0
547	20230607	113000	187616480	9850	9850	9850	9850	44
548	20230607	112900	187183080	9840	9840	9840	9840	26
549	20230607	112800	186927240	9850	9850	9850	9850	0
550	20230607	112700	186927240	9850	9850	9850	9850	45
551	20230607	112600	186483990	9850	9850	9850	9850	0
552	20230607	112500	186483990	9850	9850	9850	9850	0
553	20230607	112400	186483990	9850	9850	9850	9850	90
554	20230607	112300	185597490	9850	9850	9850	9850	0
555	20230607	112200	185597490	9850	9850	9850	9850	1
556	20230607	112100	185587640	9850	9850	9850	9850	180
557	20230607	112000	183814640	9850	9850	9850	9850	0
558	20230607	111900	183814640	9850	9840	9850	9840	588
559	20230607	111800	178023660	9850	9850	9850	9850	0
560	20230607	111700	178023660	9850	9850	9850	9850	450
561	20230607	111600	173591160	9840	9840	9840	9840	0
562	20230607	111500	173591160	9840	9840	9840	9840	3
563	20230607	111400	173561640	9840	9840	9840	9840	0
564	20230607	111300	173561640	9840	9840	9840	9840	4
565	20230607	111200	173522280	9850	9850	9850	9850	22
566	20230607	111100	173305580	9850	9850	9850	9850	531
567	20230607	111000	168075230	9850	9850	9850	9850	484
568	20230607	110900	163307830	9850	9850	9850	9850	517
569	20230607	110800	158215380	9850	9850	9850	9850	483
570	20230607	110700	153457830	9850	9850	9850	9850	0
571	20230607	110600	153457830	9850	9840	9850	9840	110
572	20230607	110500	152374360	9840	9840	9840	9840	0
573	20230607	110400	152374360	9840	9840	9840	9840	0
574	20230607	110300	152374360	9840	9840	9840	9840	0
575	20230607	110200	152374360	9840	9840	9840	9840	0
576	20230607	110100	152374360	9840	9840	9840	9840	27
577	20230607	110000	152108680	9850	9850	9850	9850	0
578	20230607	105900	152108680	9850	9850	9850	9850	16
579	20230607	105800	151951080	9840	9840	9850	9840	17
580	20230607	105700	151783700	9850	9850	9850	9850	0
581	20230607	105600	151783700	9850	9850	9850	9850	55
582	20230607	105500	151241950	9850	9850	9850	9850	21
583	20230607	105400	151035100	9840	9840	9840	9840	36
584	20230607	105300	150680860	9850	9850	9850	9850	418
585	20230607	105200	146563560	9850	9850	9850	9850	707
586	20230607	105100	139599610	9850	9850	9850	9850	17
587	20230607	105000	139432160	9840	9850	9850	9840	297
588	20230607	104900	136506850	9850	9850	9850	9840	753
589	20230607	104800	129089810	9850	9850	9850	9850	364
590	20230607	104700	125504410	9850	9850	9850	9850	500
591	20230607	104600	120579410	9850	9840	9850	9840	1886
592	20230607	104500	102010320	9840	9840	9850	9840	3540
593	20230607	104400	67171380	9830	9830	9830	9830	0
594	20230607	104300	67171380	9830	9830	9830	9830	0
595	20230607	104200	67171380	9830	9830	9830	9830	8
596	20230607	104100	67092740	9830	9830	9830	9830	70
597	20230607	104000	66404640	9830	9830	9830	9830	1439
598	20230607	103900	52259270	9820	9820	9820	9820	13
599	20230607	103800	52131610	9830	9830	9830	9830	1005
600	20230607	103700	42252460	9820	9820	9820	9820	180
601	20230607	103600	40484860	9820	9820	9820	9820	3
602	20230607	103500	40455400	9830	9830	9830	9830	45
603	20230607	103400	40013050	9830	9830	9830	9830	21
604	20230607	103300	39806620	9830	9820	9830	9820	20
605	20230607	103200	39610120	9830	9830	9830	9830	0
606	20230607	103100	39610120	9830	9830	9830	9830	65
607	20230607	103000	38971170	9830	9830	9830	9830	0
608	20230607	102900	38971170	9830	9830	9830	9830	0
609	20230607	102800	38971170	9830	9830	9830	9830	0
610	20230607	102700	38971170	9830	9830	9830	9830	88
611	20230607	102600	38106130	9820	9820	9820	9820	0
612	20230607	102500	38106130	9820	9820	9820	9820	0
613	20230607	102400	38106130	9820	9820	9820	9820	0
614	20230607	102300	38106130	9820	9820	9820	9820	0
615	20230607	102200	38106130	9820	9820	9820	9820	0
616	20230607	102100	38106130	9820	9820	9820	9820	0
617	20230607	102000	38106130	9820	9820	9820	9820	0
618	20230607	101900	38106130	9820	9820	9820	9820	0
619	20230607	101800	38106130	9820	9820	9820	9820	3
620	20230607	101700	38076670	9820	9820	9820	9820	0
621	20230607	101600	38076670	9820	9820	9820	9820	3
622	20230607	101500	38047210	9820	9820	9820	9820	1
623	20230607	101400	38037390	9830	9830	9830	9830	0
624	20230607	101300	38037390	9830	9830	9830	9830	141
625	20230607	101200	36651360	9830	9830	9830	9830	0
626	20230607	101100	36651360	9830	9830	9830	9830	0
627	20230607	101000	36651360	9830	9830	9830	9830	100
628	20230607	100900	35668360	9830	9830	9830	9830	0
629	20230607	100800	35668360	9830	9830	9830	9830	1
630	20230607	100700	35658530	9820	9820	9820	9820	0
631	20230607	100600	35658530	9820	9820	9820	9820	5
632	20230607	100500	35609430	9820	9820	9820	9820	0
633	20230607	100400	35609430	9820	9820	9820	9820	0
634	20230607	100300	35609430	9820	9820	9820	9820	0
635	20230607	100200	35609430	9820	9820	9820	9820	0
636	20230607	100100	35609430	9820	9820	9820	9820	3
637	20230607	100000	35579970	9820	9820	9820	9820	0
638	20230607	095900	35579970	9820	9820	9820	9820	3
639	20230607	095800	35550510	9820	9820	9820	9820	100
640	20230607	095700	34568510	9820	9820	9820	9820	4
641	20230607	095600	34529230	9820	9820	9820	9820	1
642	20230607	095500	34519410	9820	9820	9820	9820	0
643	20230607	095400	34519410	9820	9820	9820	9820	55
644	20230607	095300	33979310	9820	9820	9820	9820	0
645	20230607	095200	33979310	9820	9820	9820	9820	0
646	20230607	095100	33979310	9820	9820	9820	9820	0
647	20230607	095000	33979310	9820	9820	9820	9820	6
648	20230607	094900	33920390	9820	9820	9820	9820	3
649	20230607	094800	33890930	9820	9820	9820	9820	46
650	20230607	094700	33439210	9830	9830	9830	9830	0
651	20230607	094600	33439210	9830	9830	9830	9830	8
652	20230607	094500	33360570	9810	9810	9810	9810	8
653	20230607	094400	33282090	9810	9810	9810	9810	0
654	20230607	094300	33282090	9810	9820	9820	9810	9
655	20230607	094200	33193770	9820	9820	9820	9820	54
656	20230607	094100	32663490	9830	9830	9830	9830	0
657	20230607	094000	32663490	9830	9830	9830	9830	0
658	20230607	093900	32663490	9830	9830	9830	9830	0
659	20230607	093800	32663490	9830	9830	9830	9830	0
660	20230607	093700	32663490	9830	9830	9830	9830	1
661	20230607	093600	32653660	9830	9830	9830	9830	1
662	20230607	093500	32643830	9830	9820	9830	9820	5
663	20230607	093400	32594720	9820	9820	9820	9820	500
664	20230607	093300	27684720	9830	9830	9830	9830	0
665	20230607	093200	27684720	9830	9820	9830	9820	71
666	20230607	093100	26986800	9820	9820	9820	9820	0
667	20230607	093000	26986800	9820	9820	9820	9820	3
668	20230607	092900	26957340	9820	9830	9830	9820	13
669	20230607	092800	26829580	9820	9820	9820	9820	4
670	20230607	092700	26790300	9820	9820	9820	9820	0
671	20230607	092600	26790300	9820	9820	9820	9820	7
672	20230607	092500	26721560	9820	9820	9820	9820	0
673	20230607	092400	26721560	9820	9820	9820	9820	200
674	20230607	092300	24757560	9820	9820	9820	9820	6
675	20230607	092200	24698640	9820	9820	9820	9820	0
676	20230607	092100	24698640	9820	9820	9820	9820	50
677	20230607	092000	24207640	9820	9820	9820	9820	119
678	20230607	091900	23039060	9830	9830	9830	9830	1
679	20230607	091800	23029230	9820	9820	9820	9820	64
680	20230607	091700	22400750	9820	9820	9820	9820	100
681	20230607	091600	21418750	9820	9830	9830	9820	7
682	20230607	091500	21349960	9820	9820	9820	9820	508
683	20230607	091400	16361400	9820	9810	9820	9810	877
684	20230607	091300	7749330	9810	9810	9810	9810	4
685	20230607	091200	7710090	9820	9820	9820	9820	0
686	20230607	091100	7710090	9820	9820	9820	9820	0
687	20230607	091000	7710090	9820	9820	9820	9820	0
688	20230607	090900	7710090	9820	9820	9820	9820	176
689	20230607	090800	5981770	9800	9800	9800	9800	0
690	20230607	090700	5981770	9800	9800	9800	9800	0
691	20230607	090600	5981770	9800	9800	9800	9800	5
692	20230607	090500	5932770	9800	9790	9800	9790	35
693	20230607	090400	5590110	9800	9800	9800	9800	1
694	20230607	090300	5580310	9800	9800	9800	9800	1
695	20230607	090200	5570510	9790	9790	9790	9790	0
696	20230607	090100	5570510	9790	9790	9790	9790	105
697	20230607	090000	4542560	9790	9790	9790	9790	464