KissMeData/106080/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191600	1222576170	9900	9900	9900	9900	2697
3	20230607	191500	1222576170	9900	9900	9900	9900	0
4	20230607	191400	1222576170	9900	9900	9900	9900	0
5	20230607	191300	1222576170	9900	9900	9900	9900	0
6	20230607	191200	1222576170	9900	9900	9900	9900	0
7	20230607	191100	1222576170	9900	9900	9900	9900	0
8	20230607	191000	1222576170	9900	9900	9900	9900	0
9	20230607	190900	1222576170	9900	9900	9900	9900	0
10	20230607	190800	1222576170	9900	9900	9900	9900	0
11	20230607	190700	1222576170	9900	9900	9900	9900	0
12	20230607	190600	1222576170	9900	9900	9900	9900	0
13	20230607	190500	1222576170	9900	9900	9900	9900	0
14	20230607	190400	1222576170	9900	9900	9900	9900	0
15	20230607	190300	1222576170	9900	9900	9900	9900	0
16	20230607	190200	1222576170	9900	9900	9900	9900	0
17	20230607	190100	1222576170	9900	9900	9900	9900	0
18	20230607	190000	1222576170	9900	9900	9900	9900	0
19	20230607	185900	1222576170	9900	9900	9900	9900	0
20	20230607	185800	1222576170	9900	9900	9900	9900	0
21	20230607	185700	1222576170	9900	9900	9900	9900	0
22	20230607	185600	1222576170	9900	9900	9900	9900	0
23	20230607	185500	1222576170	9900	9900	9900	9900	0
24	20230607	185400	1222576170	9900	9900	9900	9900	0
25	20230607	185300	1222576170	9900	9900	9900	9900	0
26	20230607	185200	1222576170	9900	9900	9900	9900	0
27	20230607	185100	1222576170	9900	9900	9900	9900	0
28	20230607	185000	1222576170	9900	9900	9900	9900	0
29	20230607	184900	1222576170	9900	9900	9900	9900	0
30	20230607	184800	1222576170	9900	9900	9900	9900	0
31	20230607	184700	1222576170	9900	9900	9900	9900	0
32	20230607	184600	1222576170	9900	9900	9900	9900	2697
33	20230607	184500	1222576170	9900	9900	9900	9900	0
34	20230607	184400	1222576170	9900	9900	9900	9900	0
35	20230607	184300	1222576170	9900	9900	9900	9900	0
36	20230607	184200	1222576170	9900	9900	9900	9900	0
37	20230607	184100	1222576170	9900	9900	9900	9900	0
38	20230607	184000	1222576170	9900	9900	9900	9900	0
39	20230607	183900	1222576170	9900	9900	9900	9900	0
40	20230607	183800	1222576170	9900	9900	9900	9900	0
41	20230607	183700	1222576170	9900	9900	9900	9900	0
42	20230607	183600	1222576170	9900	9900	9900	9900	0
43	20230607	183500	1222576170	9900	9900	9900	9900	0
44	20230607	183400	1222576170	9900	9900	9900	9900	0
45	20230607	183300	1222576170	9900	9900	9900	9900	0
46	20230607	183200	1222576170	9900	9900	9900	9900	0
47	20230607	183100	1222576170	9900	9900	9900	9900	0
48	20230607	183000	1222576170	9900	9900	9900	9900	0
49	20230607	182900	1222576170	9900	9900	9900	9900	0
50	20230607	182800	1222576170	9900	9900	9900	9900	0
51	20230607	182700	1222576170	9900	9900	9900	9900	0
52	20230607	182600	1222576170	9900	9900	9900	9900	0
53	20230607	182500	1222576170	9900	9900	9900	9900	0
54	20230607	182400	1222576170	9900	9900	9900	9900	0
55	20230607	182300	1222576170	9900	9900	9900	9900	0
56	20230607	182200	1222576170	9900	9900	9900	9900	0
57	20230607	182100	1222576170	9900	9900	9900	9900	0
58	20230607	182000	1222576170	9900	9900	9900	9900	0
59	20230607	181900	1222576170	9900	9900	9900	9900	0
60	20230607	181800	1222576170	9900	9900	9900	9900	0
61	20230607	181700	1222576170	9900	9900	9900	9900	0
62	20230607	181600	1222576170	9900	9900	9900	9900	2697
63	20230607	181500	1222576170	9900	9900	9900	9900	0
64	20230607	181400	1222576170	9900	9900	9900	9900	0
65	20230607	181300	1222576170	9900	9900	9900	9900	0
66	20230607	181200	1222576170	9900	9900	9900	9900	0
67	20230607	181100	1222576170	9900	9900	9900	9900	0
68	20230607	181000	1222576170	9900	9900	9900	9900	0
69	20230607	180900	1222576170	9900	9900	9900	9900	0
70	20230607	180800	1222576170	9900	9900	9900	9900	0
71	20230607	180700	1222576170	9900	9900	9900	9900	0
72	20230607	180600	1222576170	9900	9900	9900	9900	0
73	20230607	180500	1222576170	9900	9900	9900	9900	0
74	20230607	180400	1222576170	9900	9900	9900	9900	0
75	20230607	180300	1222576170	9900	9900	9900	9900	0
76	20230607	180200	1222576170	9900	9900	9900	9900	0
77	20230607	180100	1222576170	9900	9900	9900	9900	0
78	20230607	180000	1222576170	9900	9900	9900	9900	0
79	20230607	175900	1222576170	9900	9900	9900	9900	0
80	20230607	175800	1222576170	9900	9900	9900	9900	0
81	20230607	175700	1222576170	9900	9900	9900	9900	0
82	20230607	175600	1222576170	9900	9900	9900	9900	0
83	20230607	175500	1222576170	9900	9900	9900	9900	0
84	20230607	175400	1222576170	9900	9900	9900	9900	0
85	20230607	175300	1222576170	9900	9900	9900	9900	0
86	20230607	175200	1222576170	9900	9900	9900	9900	0
87	20230607	175100	1222576170	9900	9900	9900	9900	0
88	20230607	175000	1222576170	9900	9900	9900	9900	0
89	20230607	174900	1222576170	9900	9900	9900	9900	0
90	20230607	174800	1222576170	9900	9900	9900	9900	0
91	20230607	174700	1222576170	9900	9900	9900	9900	0
92	20230607	174600	1222576170	9900	9900	9900	9900	2697
93	20230607	174500	1222576170	9900	9900	9900	9900	0
94	20230607	174400	1222576170	9900	9900	9900	9900	0
95	20230607	174300	1222576170	9900	9900	9900	9900	0
96	20230607	174200	1222576170	9900	9900	9900	9900	0
97	20230607	174100	1222576170	9900	9900	9900	9900	0
98	20230607	174000	1222576170	9900	9900	9900	9900	0
99	20230607	173900	1222576170	9900	9900	9900	9900	0
100	20230607	173800	1222576170	9900	9900	9900	9900	0
101	20230607	173700	1222576170	9900	9900	9900	9900	0
102	20230607	173600	1222576170	9900	9900	9900	9900	0
103	20230607	173500	1222576170	9900	9900	9900	9900	0
104	20230607	173400	1222576170	9900	9900	9900	9900	0
105	20230607	173300	1222576170	9900	9900	9900	9900	0
106	20230607	173200	1222576170	9900	9900	9900	9900	0
107	20230607	173100	1222576170	9900	9900	9900	9900	0
108	20230607	173000	1222576170	9900	9900	9900	9900	0
109	20230607	172900	1222576170	9900	9900	9900	9900	0
110	20230607	172800	1222576170	9900	9900	9900	9900	0
111	20230607	172700	1222576170	9900	9900	9900	9900	0
112	20230607	172600	1222576170	9900	9900	9900	9900	0
113	20230607	172500	1222576170	9900	9900	9900	9900	0
114	20230607	172400	1222576170	9900	9900	9900	9900	0
115	20230607	172300	1222576170	9900	9900	9900	9900	0
116	20230607	172200	1222576170	9900	9900	9900	9900	0
117	20230607	172100	1222576170	9900	9900	9900	9900	0
118	20230607	172000	1222576170	9900	9900	9900	9900	0
119	20230607	171900	1222576170	9900	9900	9900	9900	0
120	20230607	171800	1222576170	9900	9900	9900	9900	0
121	20230607	171700	1222576170	9900	9900	9900	9900	0
122	20230607	171600	1222576170	9900	9900	9900	9900	2697
123	20230607	171500	1222576170	9900	9900	9900	9900	0
124	20230607	171400	1222576170	9900	9900	9900	9900	0
125	20230607	171300	1222576170	9900	9900	9900	9900	0
126	20230607	171200	1222576170	9900	9900	9900	9900	0
127	20230607	171100	1222576170	9900	9900	9900	9900	0
128	20230607	171000	1222576170	9900	9900	9900	9900	0
129	20230607	170900	1222576170	9900	9900	9900	9900	0
130	20230607	170800	1222576170	9900	9900	9900	9900	0
131	20230607	170700	1222576170	9900	9900	9900	9900	0
132	20230607	170600	1222576170	9900	9900	9900	9900	0
133	20230607	170500	1222576170	9900	9900	9900	9900	0
134	20230607	170400	1222576170	9900	9900	9900	9900	0
135	20230607	170300	1222576170	9900	9900	9900	9900	0
136	20230607	170200	1222576170	9900	9900	9900	9900	0
137	20230607	170100	1222576170	9900	9900	9900	9900	0
138	20230607	170000	1222576170	9900	9900	9900	9900	0
139	20230607	165900	1222576170	9900	9900	9900	9900	0
140	20230607	165800	1222576170	9900	9900	9900	9900	0
141	20230607	165700	1222576170	9900	9900	9900	9900	0
142	20230607	165600	1222576170	9900	9900	9900	9900	0
143	20230607	165500	1222576170	9900	9900	9900	9900	0
144	20230607	165400	1222576170	9900	9900	9900	9900	0
145	20230607	165300	1222576170	9900	9900	9900	9900	0
146	20230607	165200	1222576170	9900	9900	9900	9900	0
147	20230607	165100	1222576170	9900	9900	9900	9900	0
148	20230607	165000	1222576170	9900	9900	9900	9900	0
149	20230607	164900	1222576170	9900	9900	9900	9900	0
150	20230607	164800	1222576170	9900	9900	9900	9900	0
151	20230607	164700	1222576170	9900	9900	9900	9900	0
152	20230607	164600	1222576170	9900	9900	9900	9900	2697
153	20230607	164500	1222576170	9900	9900	9900	9900	0
154	20230607	164400	1222576170	9900	9900	9900	9900	0
155	20230607	164300	1222576170	9900	9900	9900	9900	0
156	20230607	164200	1222576170	9900	9900	9900	9900	0
157	20230607	164100	1222576170	9900	9900	9900	9900	0
158	20230607	164000	1222576170	9900	9900	9900	9900	0
159	20230607	163900	1222576170	9900	9900	9900	9900	0
160	20230607	163800	1222576170	9900	9900	9900	9900	0
161	20230607	163700	1222576170	9900	9900	9900	9900	0
162	20230607	163600	1222576170	9900	9900	9900	9900	0
163	20230607	163500	1222576170	9900	9900	9900	9900	0
164	20230607	163400	1222576170	9900	9900	9900	9900	0
165	20230607	163300	1222576170	9900	9900	9900	9900	0
166	20230607	163200	1222576170	9900	9900	9900	9900	0
167	20230607	163100	1222576170	9900	9900	9900	9900	0
168	20230607	163000	1222576170	9900	9900	9900	9900	0
169	20230607	162900	1222576170	9900	9900	9900	9900	0
170	20230607	162800	1222576170	9900	9900	9900	9900	0
171	20230607	162700	1222576170	9900	9900	9900	9900	0
172	20230607	162600	1222576170	9900	9900	9900	9900	0
173	20230607	162500	1222576170	9900	9900	9900	9900	0
174	20230607	162400	1222576170	9900	9900	9900	9900	0
175	20230607	162300	1222576170	9900	9900	9900	9900	0
176	20230607	162200	1222576170	9900	9900	9900	9900	0
177	20230607	162100	1222576170	9900	9900	9900	9900	0
178	20230607	162000	1222576170	9900	9900	9900	9900	0
179	20230607	161900	1222576170	9900	9900	9900	9900	0
180	20230607	161800	1222576170	9900	9900	9900	9900	0
181	20230607	161700	1222576170	9900	9900	9900	9900	0
182	20230607	161600	1222576170	9900	9900	9900	9900	2697
183	20230607	161500	1222576170	9900	9900	9900	9900	0
184	20230607	161400	1222576170	9900	9900	9900	9900	0
185	20230607	161300	1222576170	9900	9900	9900	9900	0
186	20230607	161200	1222576170	9900	9900	9900	9900	0
187	20230607	161100	1222576170	9900	9900	9900	9900	0
188	20230607	161000	1222576170	9900	9900	9900	9900	0
189	20230607	160900	1222576170	9900	9900	9900	9900	0
190	20230607	160800	1222576170	9900	9900	9900	9900	0
191	20230607	160700	1222576170	9900	9900	9900	9900	0
192	20230607	160600	1222576170	9900	9900	9900	9900	0
193	20230607	160500	1222576170	9900	9900	9900	9900	0
194	20230607	160400	1222576170	9900	9900	9900	9900	0
195	20230607	160300	1222576170	9900	9900	9900	9900	0
196	20230607	160200	1222576170	9900	9900	9900	9900	0
197	20230607	160100	1222576170	9900	9900	9900	9900	0
198	20230607	160000	1222576170	9900	9900	9900	9900	0
199	20230607	155900	1222576170	9900	9900	9900	9900	0
200	20230607	155800	1222576170	9900	9900	9900	9900	0
201	20230607	155700	1222576170	9900	9900	9900	9900	0
202	20230607	155600	1222576170	9900	9900	9900	9900	0
203	20230607	155500	1222576170	9900	9900	9900	9900	0
204	20230607	155400	1222576170	9900	9900	9900	9900	0
205	20230607	155300	1222576170	9900	9900	9900	9900	0
206	20230607	155200	1222576170	9900	9900	9900	9900	0
207	20230607	155100	1222576170	9900	9900	9900	9900	0
208	20230607	155000	1222576170	9900	9900	9900	9900	0
209	20230607	154900	1222576170	9900	9900	9900	9900	0
210	20230607	154800	1222576170	9900	9900	9900	9900	0
211	20230607	154700	1222576170	9900	9900	9900	9900	0
212	20230607	154600	1222576170	9900	9900	9900	9900	2697
213	20230607	154500	1222576170	9900	9900	9900	9900	0
214	20230607	154400	1222576170	9900	9900	9900	9900	0
215	20230607	154300	1222576170	9900	9900	9900	9900	0
216	20230607	154200	1222576170	9900	9900	9900	9900	0
217	20230607	154100	1222576170	9900	9900	9900	9900	0
218	20230607	154000	1222576170	9900	9900	9900	9900	0
219	20230607	153900	1222576170	9900	9900	9900	9900	0
220	20230607	153800	1222576170	9900	9900	9900	9900	0
221	20230607	153700	1222576170	9900	9900	9900	9900	0
222	20230607	153600	1222576170	9900	9900	9900	9900	0
223	20230607	153500	1222576170	9900	9900	9900	9900	0
224	20230607	153400	1222576170	9900	9900	9900	9900	0
225	20230607	153300	1222576170	9900	9900	9900	9900	0
226	20230607	153200	1222576170	9900	9900	9900	9900	0
227	20230607	153100	1222576170	9900	9900	9900	9900	0
228	20230607	153000	1222576170	9900	9900	9900	9900	2697
229	20230607	152900	1195875870	9900	9900	9900	9900	0
230	20230607	152800	1195875870	9900	9900	9900	9900	0
231	20230607	152700	1195875870	9900	9900	9900	9900	0
232	20230607	152600	1195875870	9900	9900	9900	9900	0
233	20230607	152500	1195875870	9900	9900	9900	9900	0
234	20230607	152400	1195875870	9900	9900	9900	9900	0
235	20230607	152300	1195875870	9900	9900	9900	9900	0
236	20230607	152200	1195875870	9900	9900	9900	9900	0
237	20230607	152100	1195875870	9900	9900	9900	9900	0
238	20230607	152000	1195875870	9900	9900	9900	9900	0
239	20230607	151900	1195875870	9900	9910	9910	9900	98
240	20230607	151800	1194905360	9910	9910	9910	9910	20
241	20230607	151700	1194707160	9910	9900	9910	9900	1114
242	20230607	151600	1183677420	9910	9910	9910	9910	99
243	20230607	151500	1182696330	9910	9910	9910	9910	1
244	20230607	151400	1182686420	9910	9910	9910	9910	15
245	20230607	151300	1182537770	9900	9900	9900	9900	0
246	20230607	151200	1182537770	9900	9900	9900	9900	147
247	20230607	151100	1181082470	9920	9920	9920	9920	0
248	20230607	151000	1181082470	9920	9920	9920	9920	2
249	20230607	150900	1181062630	9900	9900	9900	9900	153
250	20230607	150800	1179547930	9900	9900	9900	9900	0
251	20230607	150700	1179547930	9900	9900	9900	9900	0
252	20230607	150600	1179547930	9900	9900	9900	9900	10
253	20230607	150500	1179448930	9900	9900	9900	9900	500
254	20230607	150400	1174498930	9900	9900	9900	9900	0
255	20230607	150300	1174498930	9900	9900	9900	9900	300
256	20230607	150200	1171528930	9900	9900	9900	9900	835
257	20230607	150100	1163262430	9900	9900	9900	9900	2
258	20230607	150000	1163242630	9900	9900	9900	9900	0
259	20230607	145900	1163242630	9900	9900	9900	9900	4
260	20230607	145800	1163203030	9900	9900	9900	9900	10
261	20230607	145700	1163104030	9870	9870	9870	9870	0
262	20230607	145600	1163104030	9870	9870	9870	9870	0
263	20230607	145500	1163104030	9870	9870	9870	9870	0
264	20230607	145400	1163104030	9870	9870	9870	9870	0
265	20230607	145300	1163104030	9870	9900	9900	9870	1482
266	20230607	145200	1148461140	9900	9900	9900	9900	1082
267	20230607	145100	1137749340	9900	9900	9900	9900	0
268	20230607	145000	1137749340	9900	9900	9900	9900	0
269	20230607	144900	1137749340	9900	9900	9900	9900	0
270	20230607	144800	1137749340	9900	9900	9900	9900	0
271	20230607	144700	1137749340	9900	9900	9900	9900	0
272	20230607	144600	1137749340	9900	9900	9900	9900	0
273	20230607	144500	1137749340	9900	9900	9900	9900	0
274	20230607	144400	1137749340	9900	9900	9900	9900	0
275	20230607	144300	1137749340	9900	9900	9900	9900	0
276	20230607	144200	1137749340	9900	9900	9900	9900	0
277	20230607	144100	1137749340	9900	9900	9900	9900	0
278	20230607	144000	1137749340	9900	9900	9900	9900	0
279	20230607	143900	1137749340	9900	9900	9900	9900	0
280	20230607	143800	1137749340	9900	9900	9900	9900	354
281	20230607	143700	1134244740	9880	9880	9880	9880	0
282	20230607	143600	1134244740	9880	9890	9890	9880	400
283	20230607	143500	1130289740	9890	9890	9890	9890	0
284	20230607	143400	1130289740	9890	9890	9890	9890	20
285	20230607	143300	1130091940	9890	9890	9890	9890	0
286	20230607	143200	1130091940	9890	9890	9890	9890	0
287	20230607	143100	1130091940	9890	9890	9890	9890	79
288	20230607	143000	1129310630	9900	9900	9900	9900	0
289	20230607	142900	1129310630	9900	9900	9900	9900	0
290	20230607	142800	1129310630	9900	9900	9900	9900	3
291	20230607	142700	1129280930	9900	9900	9900	9900	0
292	20230607	142600	1129280930	9900	9900	9900	9900	0
293	20230607	142500	1129280930	9900	9900	9900	9900	0
294	20230607	142400	1129280930	9900	9900	9900	9900	0
295	20230607	142300	1129280930	9900	9900	9900	9900	0
296	20230607	142200	1129280930	9900	9900	9900	9900	0
297	20230607	142100	1129280930	9900	9900	9900	9900	51
298	20230607	142000	1128776030	9900	9900	9900	9900	0
299	20230607	141900	1128776030	9900	9900	9900	9900	0
300	20230607	141800	1128776030	9900	9900	9900	9900	0
301	20230607	141700	1128776030	9900	9900	9900	9900	68
302	20230607	141600	1128102830	9900	9900	9900	9900	80
303	20230607	141500	1127310830	9910	9910	9910	9910	0
304	20230607	141400	1127310830	9910	9910	9910	9910	0
305	20230607	141300	1127310830	9910	9910	9910	9910	1
306	20230607	141200	1127300920	9910	9910	9910	9910	2
307	20230607	141100	1127281100	9900	9900	9900	9900	0
308	20230607	141000	1127281100	9900	9900	9900	9900	0
309	20230607	140900	1127281100	9900	9900	9900	9900	207
310	20230607	140800	1125231800	9910	9910	9910	9910	20
311	20230607	140700	1125033600	9910	9910	9910	9910	0
312	20230607	140600	1125033600	9910	9910	9910	9910	25
313	20230607	140500	1124785850	9910	9910	9910	9910	15
314	20230607	140400	1124637200	9910	9910	9910	9910	10
315	20230607	140300	1124538100	9910	9910	9910	9910	0
316	20230607	140200	1124538100	9910	9920	9920	9910	74
317	20230607	140100	1123804750	9920	9920	9920	9920	0
318	20230607	140000	1123804750	9920	9920	9920	9920	0
319	20230607	135900	1123804750	9920	9920	9920	9920	0
320	20230607	135800	1123804750	9920	9920	9920	9920	0
321	20230607	135700	1123804750	9920	9920	9920	9920	0
322	20230607	135600	1123804750	9920	9920	9920	9920	1
323	20230607	135500	1123794830	9920	9920	9920	9920	0
324	20230607	135400	1123794830	9920	9920	9920	9920	0
325	20230607	135300	1123794830	9920	9920	9920	9920	0
326	20230607	135200	1123794830	9920	9920	9920	9920	0
327	20230607	135100	1123794830	9920	9920	9920	9920	47
328	20230607	135000	1123328590	9940	9940	9940	9940	0
329	20230607	134900	1123328590	9940	9950	9950	9940	64
330	20230607	134800	1122691930	9940	9940	9940	9940	200
331	20230607	134700	1120703930	9940	9940	9940	9940	0
332	20230607	134600	1120703930	9940	9940	9940	9940	0
333	20230607	134500	1120703930	9940	9940	9940	9940	0
334	20230607	134400	1120703930	9940	9920	9940	9920	322
335	20230607	134300	1117506710	9920	9920	9920	9920	0
336	20230607	134200	1117506710	9920	9910	9920	9910	747
337	20230607	134100	1110099670	9900	9890	9900	9890	303
338	20230607	134000	1107100000	9890	9890	9890	9890	0
339	20230607	133900	1107100000	9890	9890	9890	9890	0
340	20230607	133800	1107100000	9890	9890	9890	9890	0
341	20230607	133700	1107100000	9890	9880	9890	9880	100
342	20230607	133600	1106111170	9890	9890	9890	9890	0
343	20230607	133500	1106111170	9890	9890	9890	9890	0
344	20230607	133400	1106111170	9890	9890	9890	9890	0
345	20230607	133300	1106111170	9890	9890	9890	9890	0
346	20230607	133200	1106111170	9890	9890	9890	9890	0
347	20230607	133100	1106111170	9890	9890	9890	9890	0
348	20230607	133000	1106111170	9890	9890	9890	9890	0
349	20230607	132900	1106111170	9890	9890	9890	9890	21
350	20230607	132800	1105903480	9900	9900	9900	9900	1250
351	20230607	132700	1093528480	9890	9890	9890	9890	500
352	20230607	132600	1088583480	9890	9890	9890	9890	0
353	20230607	132500	1088583480	9890	9890	9890	9890	0
354	20230607	132400	1088583480	9890	9890	9890	9890	0
355	20230607	132300	1088583480	9890	9890	9890	9890	2621
356	20230607	132200	1062661790	9870	9870	9870	9870	0
357	20230607	132100	1062661790	9870	9870	9870	9870	0
358	20230607	132000	1062661790	9870	9870	9870	9870	0
359	20230607	131900	1062661790	9870	9870	9870	9870	4
360	20230607	131800	1062622310	9880	9880	9880	9880	0
361	20230607	131700	1062622310	9880	9880	9880	9880	63
362	20230607	131600	1061999870	9880	9880	9880	9880	27
363	20230607	131500	1061733110	9890	9890	9890	9890	0
364	20230607	131400	1061733110	9890	9890	9890	9890	0
365	20230607	131300	1061733110	9890	9890	9890	9890	29
366	20230607	131200	1061446300	9890	9890	9890	9890	70
367	20230607	131100	1060754000	9890	9890	9890	9890	0
368	20230607	131000	1060754000	9890	9890	9890	9890	15
369	20230607	130900	1060605650	9890	9890	9890	9890	0
370	20230607	130800	1060605650	9890	9890	9890	9890	100
371	20230607	130700	1059616650	9890	9890	9890	9890	0
372	20230607	130600	1059616650	9890	9890	9890	9890	0
373	20230607	130500	1059616650	9890	9890	9890	9890	50
374	20230607	130400	1059122150	9900	9900	9900	9900	11
375	20230607	130300	1059013250	9900	9900	9900	9900	528
376	20230607	130200	1053786050	9900	9900	9900	9900	10
377	20230607	130100	1053687050	9900	9900	9900	9900	0
378	20230607	130000	1053687050	9900	9900	9900	9900	11
379	20230607	125900	1053578150	9900	9900	9900	9900	109
380	20230607	125800	1052499050	9900	9840	9900	9840	1646
381	20230607	125700	1036242320	9840	9840	9840	9840	1
382	20230607	125600	1036232480	9840	9840	9840	9840	0
383	20230607	125500	1036232480	9840	9840	9840	9840	0
384	20230607	125400	1036232480	9840	9840	9840	9840	0
385	20230607	125300	1036232480	9840	9840	9840	9840	0
386	20230607	125200	1036232480	9840	9840	9840	9840	0
387	20230607	125100	1036232480	9840	9840	9840	9840	48
388	20230607	125000	1035760160	9840	9840	9840	9840	0
389	20230607	124900	1035760160	9840	9840	9840	9840	100
390	20230607	124800	1034776160	9840	9840	9840	9840	0
391	20230607	124700	1034776160	9840	9840	9840	9840	0
392	20230607	124600	1034776160	9840	9840	9840	9840	0
393	20230607	124500	1034776160	9840	9840	9840	9840	0
394	20230607	124400	1034776160	9840	9840	9840	9840	137
395	20230607	124300	1033428080	9840	9840	9840	9840	0
396	20230607	124200	1033428080	9840	9840	9840	9840	5
397	20230607	124100	1033378880	9800	9800	9800	9800	0
398	20230607	124000	1033378880	9800	9800	9800	9800	0
399	20230607	123900	1033378880	9800	9800	9800	9800	0
400	20230607	123800	1033378880	9800	9800	9800	9800	3
401	20230607	123700	1033349480	9800	9800	9800	9800	0
402	20230607	123600	1033349480	9800	9800	9800	9800	11
403	20230607	123500	1033241680	9790	9790	9790	9790	0
404	20230607	123400	1033241680	9790	9790	9790	9790	0
405	20230607	123300	1033241680	9790	9790	9790	9790	0
406	20230607	123200	1033241680	9790	9790	9790	9790	0
407	20230607	123100	1033241680	9790	9790	9790	9790	0
408	20230607	123000	1033241680	9790	9790	9790	9790	0
409	20230607	122900	1033241680	9790	9790	9790	9790	0
410	20230607	122800	1033241680	9790	9790	9790	9790	0
411	20230607	122700	1033241680	9790	9790	9790	9790	0
412	20230607	122600	1033241680	9790	9790	9790	9790	0
413	20230607	122500	1033241680	9790	9790	9790	9790	0
414	20230607	122400	1033241680	9790	9790	9790	9790	0
415	20230607	122300	1033241680	9790	9790	9790	9790	0
416	20230607	122200	1033241680	9790	9790	9790	9790	0
417	20230607	122100	1033241680	9790	9790	9790	9790	0
418	20230607	122000	1033241680	9790	9790	9790	9790	0
419	20230607	121900	1033241680	9790	9790	9790	9790	263
420	20230607	121800	1030666910	9840	9840	9840	9840	0
421	20230607	121700	1030666910	9840	9840	9840	9840	0
422	20230607	121600	1030666910	9840	9840	9840	9840	0
423	20230607	121500	1030666910	9840	9840	9840	9840	0
424	20230607	121400	1030666910	9840	9790	9840	9790	708
425	20230607	121300	1023705190	9840	9840	9840	9840	0
426	20230607	121200	1023705190	9840	9840	9840	9840	0
427	20230607	121100	1023705190	9840	9840	9840	9840	0
428	20230607	121000	1023705190	9840	9840	9840	9840	100
429	20230607	120900	1022721190	9850	9850	9850	9850	0
430	20230607	120800	1022721190	9850	9850	9850	9850	0
431	20230607	120700	1022721190	9850	9840	9850	9840	203
432	20230607	120600	1020721740	9840	9840	9840	9840	617
433	20230607	120500	1014650460	9840	9840	9840	9840	2
434	20230607	120400	1014630780	9840	9810	9840	9810	539
435	20230607	120300	1009332210	9800	9790	9800	9790	2570
436	20230607	120200	984146910	9780	9780	9780	9780	252
437	20230607	120100	981682350	9740	9740	9740	9740	40
438	20230607	120000	981292750	9740	9740	9740	9740	363
439	20230607	115900	977757130	9740	9740	9740	9740	134
440	20230607	115800	976451970	9740	9740	9740	9740	0
441	20230607	115700	976451970	9740	9740	9740	9740	50
442	20230607	115600	975964970	9740	9740	9740	9740	0
443	20230607	115500	975964970	9740	9740	9740	9740	35
444	20230607	115400	975624070	9740	9730	9740	9730	50
445	20230607	115300	975137270	9730	9730	9730	9730	4435
446	20230607	115200	931984720	9730	9730	9730	9730	0
447	20230607	115100	931984720	9730	9730	9730	9730	625
448	20230607	115000	925903470	9720	9710	9720	9710	126
449	20230607	114900	924678950	9660	9670	9670	9660	730
450	20230607	114800	917624880	9680	9660	9680	9660	477
451	20230607	114700	913009110	9660	9660	9660	9660	0
452	20230607	114600	913009110	9660	9660	9660	9660	12
453	20230607	114500	912893190	9610	9610	9610	9610	0
454	20230607	114400	912893190	9610	9610	9610	9610	0
455	20230607	114300	912893190	9610	9610	9610	9610	0
456	20230607	114200	912893190	9610	9610	9610	9610	0
457	20230607	114100	912893190	9610	9640	9640	9610	2457
458	20230607	114000	889258700	9640	9670	9670	9640	2600
459	20230607	113900	864158950	9680	9730	9820	9680	670
460	20230607	113800	857592470	9650	9680	9680	9650	3000
461	20230607	113700	828590530	9680	9670	9680	9670	1739
462	20230607	113600	811761230	9670	9670	9670	9670	115
463	20230607	113500	810649180	9680	9700	9700	9680	1490
464	20230607	113400	796214580	9700	9700	9700	9700	35
465	20230607	113300	795875080	9700	9710	9710	9700	1030
466	20230607	113200	785884070	9700	9700	9700	9700	0
467	20230607	113100	785884070	9700	9700	9700	9700	65
468	20230607	113000	785253570	9700	9710	9710	9700	1610
469	20230607	112900	769630150	9720	9730	9730	9720	30
470	20230607	112800	769338450	9750	9750	9760	9750	620
471	20230607	112700	763293150	9770	9770	9770	9770	1
472	20230607	112600	763283380	9730	9740	9740	9730	710
473	20230607	112500	756371530	9750	9750	9750	9750	171
474	20230607	112400	754704280	9750	9760	9760	9750	695
475	20230607	112300	747925420	9770	9770	9770	9770	3
476	20230607	112200	747896110	9780	9780	9780	9780	76
477	20230607	112100	747152830	9780	9780	9780	9780	0
478	20230607	112000	747152830	9780	9790	9790	9780	391
479	20230607	111900	743327350	9770	9770	9770	9770	0
480	20230607	111800	743327350	9770	9770	9770	9770	0
481	20230607	111700	743327350	9770	9770	9770	9770	98
482	20230607	111600	742369890	9770	9770	9770	9770	0
483	20230607	111500	742369890	9770	9770	9770	9770	3
484	20230607	111400	742340580	9770	9770	9770	9770	0
485	20230607	111300	742340580	9770	9770	9770	9770	299
486	20230607	111200	739419350	9770	9790	9790	9770	360
487	20230607	111100	735898890	9790	9790	9790	9790	0
488	20230607	111000	735898890	9790	9790	9790	9790	1
489	20230607	110900	735889100	9780	9780	9780	9780	0
490	20230607	110800	735889100	9780	9780	9780	9780	0
491	20230607	110700	735889100	9780	9780	9780	9780	0
492	20230607	110600	735889100	9780	9780	9780	9780	0
493	20230607	110500	735889100	9780	9780	9780	9780	0
494	20230607	110400	735889100	9780	9780	9780	9780	1
495	20230607	110300	735879320	9780	9780	9780	9780	0
496	20230607	110200	735879320	9780	9780	9780	9780	0
497	20230607	110100	735879320	9780	9780	9780	9780	228
498	20230607	110000	733649480	9790	9790	9790	9790	694
499	20230607	105900	726855220	9800	9800	9800	9800	0
500	20230607	105800	726855220	9800	9800	9800	9800	0
501	20230607	105700	726855220	9800	9800	9800	9800	112
502	20230607	105600	725757620	9810	9810	9810	9810	0
503	20230607	105500	725757620	9810	9810	9810	9810	0
504	20230607	105400	725757620	9810	9810	9810	9810	1
505	20230607	105300	725747810	9820	9820	9820	9820	0
506	20230607	105200	725747810	9820	9820	9820	9820	5
507	20230607	105100	725698710	9840	9840	9840	9840	0
508	20230607	105000	725698710	9840	9840	9840	9840	0
509	20230607	104900	725698710	9840	9840	9840	9840	0
510	20230607	104800	725698710	9840	9840	9840	9840	5
511	20230607	104700	725649510	9870	9870	9870	9870	0
512	20230607	104600	725649510	9870	9870	9870	9870	0
513	20230607	104500	725649510	9870	9870	9870	9870	0
514	20230607	104400	725649510	9870	9870	9870	9870	0
515	20230607	104300	725649510	9870	9870	9870	9870	0
516	20230607	104200	725649510	9870	9870	9870	9870	0
517	20230607	104100	725649510	9870	9870	9870	9870	0
518	20230607	104000	725649510	9870	9870	9870	9870	0
519	20230607	103900	725649510	9870	9870	9870	9870	0
520	20230607	103800	725649510	9870	9870	9870	9870	30
521	20230607	103700	725353410	9910	9910	9910	9910	0
522	20230607	103600	725353410	9910	9910	9910	9910	0
523	20230607	103500	725353410	9910	9910	9910	9910	0
524	20230607	103400	725353410	9910	9910	9910	9910	0
525	20230607	103300	725353410	9910	9910	9910	9910	0
526	20230607	103200	725353410	9910	9910	9910	9910	0
527	20230607	103100	725353410	9910	9910	9910	9910	0
528	20230607	103000	725353410	9910	9910	9910	9910	0
529	20230607	102900	725353410	9910	9900	9920	9900	542
530	20230607	102800	719979410	9900	9900	9900	9900	603
531	20230607	102700	714009710	9880	9870	9880	9870	650
532	20230607	102600	707588710	9860	9850	9860	9850	864
533	20230607	102500	699076670	9850	9850	9850	9850	192
534	20230607	102400	697185470	9770	9770	9770	9770	0
535	20230607	102300	697185470	9770	9770	9770	9770	0
536	20230607	102200	697185470	9770	9770	9770	9770	0
537	20230607	102100	697185470	9770	9770	9770	9770	0
538	20230607	102000	697185470	9770	9770	9770	9770	137
539	20230607	101900	695846980	9880	9880	9880	9880	500
540	20230607	101800	690906980	9870	9850	9870	9840	808
541	20230607	101700	682939620	9840	9850	9850	9840	132
542	20230607	101600	681639500	9850	9800	9850	9800	2424
543	20230607	101500	657851550	9760	9760	9760	9760	0
544	20230607	101400	657851550	9760	9740	9760	9740	824
545	20230607	101300	649814990	9700	9740	9740	9700	317
546	20230607	101200	646733410	9740	9720	9740	9720	3561
547	20230607	101100	612097790	9710	9700	9710	9700	3197
548	20230607	101000	581054930	9670	9670	9670	9670	0
549	20230607	100900	581054930	9670	9650	9670	9650	514
550	20230607	100800	576084830	9640	9640	9640	9640	25
551	20230607	100700	575843830	9660	9660	9660	9660	365
552	20230607	100600	572317930	9660	9660	9660	9660	0
553	20230607	100500	572317930	9660	9640	9660	9640	485
554	20230607	100400	567637430	9640	9640	9640	9640	0
555	20230607	100300	567637430	9640	9640	9640	9640	0
556	20230607	100200	567637430	9640	9640	9640	9640	100
557	20230607	100100	566673430	9640	9640	9640	9640	6
558	20230607	100000	566615590	9640	9640	9640	9640	50
559	20230607	095900	566133590	9640	9620	9640	9620	134
560	20230607	095800	564844330	9610	9610	9610	9610	0
561	20230607	095700	564844330	9610	9620	9620	9610	100
562	20230607	095600	563882680	9640	9640	9640	9640	587
563	20230607	095500	558224000	9650	9640	9650	9640	178
564	20230607	095400	556507980	9640	9640	9640	9640	4
565	20230607	095300	556469420	9630	9630	9630	9620	1879
566	20230607	095200	538384530	9630	9630	9630	9630	1068
567	20230607	095100	528099690	9620	9620	9620	9620	0
568	20230607	095000	528099690	9620	9630	9630	9610	217
569	20230607	094900	526014130	9620	9620	9620	9620	0
570	20230607	094800	526014130	9620	9620	9620	9620	7
571	20230607	094700	525946790	9620	9620	9620	9620	0
572	20230607	094600	525946790	9620	9620	9620	9620	50
573	20230607	094500	525465790	9600	9600	9600	9600	0
574	20230607	094400	525465790	9600	9600	9600	9600	150
575	20230607	094300	524025790	9610	9600	9610	9600	105
576	20230607	094200	523017740	9600	9620	9620	9600	590
577	20230607	094100	517350450	9620	9630	9640	9620	1306
578	20230607	094000	504771030	9630	9620	9630	9620	34
579	20230607	093900	504443660	9610	9610	9610	9610	0
580	20230607	093800	504443660	9610	9610	9610	9610	16
581	20230607	093700	504289900	9600	9610	9610	9600	3670
582	20230607	093600	469054020	9610	9610	9620	9610	990
583	20230607	093500	459534620	9620	9610	9620	9610	883
584	20230607	093400	451042810	9610	9610	9610	9600	452
585	20230607	093300	446702040	9610	9680	9680	9610	5633
586	20230607	093200	392398200	9690	9720	9720	9690	1929
587	20230607	093100	373688620	9720	9710	9720	9700	710
588	20230607	093000	366796720	9700	9700	9700	9700	257
589	20230607	092900	364303820	9700	9700	9700	9700	301
590	20230607	092800	361384120	9700	9700	9700	9700	460
591	20230607	092700	356922120	9690	9690	9690	9690	100
592	20230607	092600	355953120	9680	9680	9680	9680	190
593	20230607	092500	354113920	9680	9670	9680	9670	35
594	20230607	092400	353775170	9680	9690	9690	9680	1035
595	20230607	092300	343753870	9680	9680	9680	9680	510
596	20230607	092200	338817070	9680	9680	9680	9680	378
597	20230607	092100	335158030	9680	9700	9700	9680	1267
598	20230607	092000	322875940	9710	9700	9720	9700	546
599	20230607	091900	317571950	9700	9660	9700	9660	1722
600	20230607	091800	300903610	9650	9680	9680	9650	2071
601	20230607	091700	280893870	9680	9720	9730	9670	4379
602	20230607	091600	238420770	9720	9770	9770	9710	3219
603	20230607	091500	207064220	9800	9800	9800	9790	909
604	20230607	091400	198158130	9790	9760	9790	9760	524
605	20230607	091300	193033810	9770	9780	9780	9750	1321
606	20230607	091200	180128940	9810	9830	9830	9800	1375
607	20230607	091100	166645390	9810	9860	9860	9810	671
608	20230607	091000	160032080	9860	9900	9920	9860	1453
609	20230607	090900	145687810	9900	9900	9900	9900	0
610	20230607	090800	145687810	9900	9930	9930	9900	2734
611	20230607	090700	118618590	9930	9940	9940	9880	1774
612	20230607	090600	100994150	9940	10050	10050	9910	2366
613	20230607	090500	77417410	10200	10040	10300	10040	2269
614	20230607	090400	54202130	9930	9930	9930	9930	53
615	20230607	090300	53675840	9940	9920	9940	9860	315
616	20230607	090200	50550360	9920	9890	9920	9890	52
617	20230607	090100	50034610	9920	10000	10000	9900	3434
618	20230607	090000	15932220	10060	9990	10100	9990	1592