KissMeData/389470/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	204200	488901850	9850	9850	9850	9850	1063
3	20230607	204100	488901850	9850	9850	9850	9850	0
4	20230607	204000	488901850	9850	9850	9850	9850	0
5	20230607	203900	488901850	9850	9850	9850	9850	0
6	20230607	203800	488901850	9850	9850	9850	9850	0
7	20230607	203700	488901850	9850	9850	9850	9850	0
8	20230607	203600	488901850	9850	9850	9850	9850	0
9	20230607	203500	488901850	9850	9850	9850	9850	0
10	20230607	203400	488901850	9850	9850	9850	9850	0
11	20230607	203300	488901850	9850	9850	9850	9850	0
12	20230607	203200	488901850	9850	9850	9850	9850	0
13	20230607	203100	488901850	9850	9850	9850	9850	0
14	20230607	203000	488901850	9850	9850	9850	9850	0
15	20230607	202900	488901850	9850	9850	9850	9850	0
16	20230607	202800	488901850	9850	9850	9850	9850	0
17	20230607	202700	488901850	9850	9850	9850	9850	0
18	20230607	202600	488901850	9850	9850	9850	9850	0
19	20230607	202500	488901850	9850	9850	9850	9850	0
20	20230607	202400	488901850	9850	9850	9850	9850	0
21	20230607	202300	488901850	9850	9850	9850	9850	0
22	20230607	202200	488901850	9850	9850	9850	9850	0
23	20230607	202100	488901850	9850	9850	9850	9850	0
24	20230607	202000	488901850	9850	9850	9850	9850	0
25	20230607	201900	488901850	9850	9850	9850	9850	0
26	20230607	201800	488901850	9850	9850	9850	9850	0
27	20230607	201700	488901850	9850	9850	9850	9850	0
28	20230607	201600	488901850	9850	9850	9850	9850	0
29	20230607	201500	488901850	9850	9850	9850	9850	0
30	20230607	201400	488901850	9850	9850	9850	9850	0
31	20230607	201300	488901850	9850	9850	9850	9850	0
32	20230607	201200	488901850	9850	9850	9850	9850	1063
33	20230607	201100	488901850	9850	9850	9850	9850	0
34	20230607	201000	488901850	9850	9850	9850	9850	0
35	20230607	200900	488901850	9850	9850	9850	9850	0
36	20230607	200800	488901850	9850	9850	9850	9850	0
37	20230607	200700	488901850	9850	9850	9850	9850	0
38	20230607	200600	488901850	9850	9850	9850	9850	0
39	20230607	200500	488901850	9850	9850	9850	9850	0
40	20230607	200400	488901850	9850	9850	9850	9850	0
41	20230607	200300	488901850	9850	9850	9850	9850	0
42	20230607	200200	488901850	9850	9850	9850	9850	0
43	20230607	200100	488901850	9850	9850	9850	9850	0
44	20230607	200000	488901850	9850	9850	9850	9850	0
45	20230607	195900	488901850	9850	9850	9850	9850	0
46	20230607	195800	488901850	9850	9850	9850	9850	0
47	20230607	195700	488901850	9850	9850	9850	9850	0
48	20230607	195600	488901850	9850	9850	9850	9850	0
49	20230607	195500	488901850	9850	9850	9850	9850	0
50	20230607	195400	488901850	9850	9850	9850	9850	0
51	20230607	195300	488901850	9850	9850	9850	9850	0
52	20230607	195200	488901850	9850	9850	9850	9850	0
53	20230607	195100	488901850	9850	9850	9850	9850	0
54	20230607	195000	488901850	9850	9850	9850	9850	0
55	20230607	194900	488901850	9850	9850	9850	9850	0
56	20230607	194800	488901850	9850	9850	9850	9850	0
57	20230607	194700	488901850	9850	9850	9850	9850	0
58	20230607	194600	488901850	9850	9850	9850	9850	0
59	20230607	194500	488901850	9850	9850	9850	9850	0
60	20230607	194400	488901850	9850	9850	9850	9850	0
61	20230607	194300	488901850	9850	9850	9850	9850	0
62	20230607	194200	488901850	9850	9850	9850	9850	1063
63	20230607	194100	488901850	9850	9850	9850	9850	0
64	20230607	194000	488901850	9850	9850	9850	9850	0
65	20230607	193900	488901850	9850	9850	9850	9850	0
66	20230607	193800	488901850	9850	9850	9850	9850	0
67	20230607	193700	488901850	9850	9850	9850	9850	0
68	20230607	193600	488901850	9850	9850	9850	9850	0
69	20230607	193500	488901850	9850	9850	9850	9850	0
70	20230607	193400	488901850	9850	9850	9850	9850	0
71	20230607	193300	488901850	9850	9850	9850	9850	0
72	20230607	193200	488901850	9850	9850	9850	9850	0
73	20230607	193100	488901850	9850	9850	9850	9850	0
74	20230607	193000	488901850	9850	9850	9850	9850	0
75	20230607	192900	488901850	9850	9850	9850	9850	0
76	20230607	192800	488901850	9850	9850	9850	9850	0
77	20230607	192700	488901850	9850	9850	9850	9850	0
78	20230607	192600	488901850	9850	9850	9850	9850	0
79	20230607	192500	488901850	9850	9850	9850	9850	0
80	20230607	192400	488901850	9850	9850	9850	9850	0
81	20230607	192300	488901850	9850	9850	9850	9850	0
82	20230607	192200	488901850	9850	9850	9850	9850	0
83	20230607	192100	488901850	9850	9850	9850	9850	0
84	20230607	192000	488901850	9850	9850	9850	9850	0
85	20230607	191900	488901850	9850	9850	9850	9850	0
86	20230607	191800	488901850	9850	9850	9850	9850	0
87	20230607	191700	488901850	9850	9850	9850	9850	0
88	20230607	191600	488901850	9850	9850	9850	9850	0
89	20230607	191500	488901850	9850	9850	9850	9850	0
90	20230607	191400	488901850	9850	9850	9850	9850	0
91	20230607	191300	488901850	9850	9850	9850	9850	0
92	20230607	191200	488901850	9850	9850	9850	9850	1063
93	20230607	191100	488901850	9850	9850	9850	9850	0
94	20230607	191000	488901850	9850	9850	9850	9850	0
95	20230607	190900	488901850	9850	9850	9850	9850	0
96	20230607	190800	488901850	9850	9850	9850	9850	0
97	20230607	190700	488901850	9850	9850	9850	9850	0
98	20230607	190600	488901850	9850	9850	9850	9850	0
99	20230607	190500	488901850	9850	9850	9850	9850	0
100	20230607	190400	488901850	9850	9850	9850	9850	0
101	20230607	190300	488901850	9850	9850	9850	9850	0
102	20230607	190200	488901850	9850	9850	9850	9850	0
103	20230607	190100	488901850	9850	9850	9850	9850	0
104	20230607	190000	488901850	9850	9850	9850	9850	0
105	20230607	185900	488901850	9850	9850	9850	9850	0
106	20230607	185800	488901850	9850	9850	9850	9850	0
107	20230607	185700	488901850	9850	9850	9850	9850	0
108	20230607	185600	488901850	9850	9850	9850	9850	0
109	20230607	185500	488901850	9850	9850	9850	9850	0
110	20230607	185400	488901850	9850	9850	9850	9850	0
111	20230607	185300	488901850	9850	9850	9850	9850	0
112	20230607	185200	488901850	9850	9850	9850	9850	0
113	20230607	185100	488901850	9850	9850	9850	9850	0
114	20230607	185000	488901850	9850	9850	9850	9850	0
115	20230607	184900	488901850	9850	9850	9850	9850	0
116	20230607	184800	488901850	9850	9850	9850	9850	0
117	20230607	184700	488901850	9850	9850	9850	9850	0
118	20230607	184600	488901850	9850	9850	9850	9850	0
119	20230607	184500	488901850	9850	9850	9850	9850	0
120	20230607	184400	488901850	9850	9850	9850	9850	0
121	20230607	184300	488901850	9850	9850	9850	9850	0
122	20230607	184200	488901850	9850	9850	9850	9850	1063
123	20230607	184100	488901850	9850	9850	9850	9850	0
124	20230607	184000	488901850	9850	9850	9850	9850	0
125	20230607	183900	488901850	9850	9850	9850	9850	0
126	20230607	183800	488901850	9850	9850	9850	9850	0
127	20230607	183700	488901850	9850	9850	9850	9850	0
128	20230607	183600	488901850	9850	9850	9850	9850	0
129	20230607	183500	488901850	9850	9850	9850	9850	0
130	20230607	183400	488901850	9850	9850	9850	9850	0
131	20230607	183300	488901850	9850	9850	9850	9850	0
132	20230607	183200	488901850	9850	9850	9850	9850	0
133	20230607	183100	488901850	9850	9850	9850	9850	0
134	20230607	183000	488901850	9850	9850	9850	9850	0
135	20230607	182900	488901850	9850	9850	9850	9850	0
136	20230607	182800	488901850	9850	9850	9850	9850	0
137	20230607	182700	488901850	9850	9850	9850	9850	0
138	20230607	182600	488901850	9850	9850	9850	9850	0
139	20230607	182500	488901850	9850	9850	9850	9850	0
140	20230607	182400	488901850	9850	9850	9850	9850	0
141	20230607	182300	488901850	9850	9850	9850	9850	0
142	20230607	182200	488901850	9850	9850	9850	9850	0
143	20230607	182100	488901850	9850	9850	9850	9850	0
144	20230607	182000	488901850	9850	9850	9850	9850	0
145	20230607	181900	488901850	9850	9850	9850	9850	0
146	20230607	181800	488901850	9850	9850	9850	9850	0
147	20230607	181700	488901850	9850	9850	9850	9850	0
148	20230607	181600	488901850	9850	9850	9850	9850	0
149	20230607	181500	488901850	9850	9850	9850	9850	0
150	20230607	181400	488901850	9850	9850	9850	9850	0
151	20230607	181300	488901850	9850	9850	9850	9850	0
152	20230607	181200	488901850	9850	9850	9850	9850	1063
153	20230607	181100	488901850	9850	9850	9850	9850	0
154	20230607	181000	488901850	9850	9850	9850	9850	0
155	20230607	180900	488901850	9850	9850	9850	9850	0
156	20230607	180800	488901850	9850	9850	9850	9850	0
157	20230607	180700	488901850	9850	9850	9850	9850	0
158	20230607	180600	488901850	9850	9850	9850	9850	0
159	20230607	180500	488901850	9850	9850	9850	9850	0
160	20230607	180400	488901850	9850	9850	9850	9850	0
161	20230607	180300	488901850	9850	9850	9850	9850	0
162	20230607	180200	488901850	9850	9850	9850	9850	0
163	20230607	180100	488901850	9850	9850	9850	9850	0
164	20230607	180000	488901850	9850	9850	9850	9850	0
165	20230607	175900	488901850	9850	9850	9850	9850	0
166	20230607	175800	488901850	9850	9850	9850	9850	0
167	20230607	175700	488901850	9850	9850	9850	9850	0
168	20230607	175600	488901850	9850	9850	9850	9850	0
169	20230607	175500	488901850	9850	9850	9850	9850	0
170	20230607	175400	488901850	9850	9850	9850	9850	0
171	20230607	175300	488901850	9850	9850	9850	9850	0
172	20230607	175200	488901850	9850	9850	9850	9850	0
173	20230607	175100	488901850	9850	9850	9850	9850	0
174	20230607	175000	488901850	9850	9850	9850	9850	0
175	20230607	174900	488901850	9850	9850	9850	9850	0
176	20230607	174800	488901850	9850	9850	9850	9850	0
177	20230607	174700	488901850	9850	9850	9850	9850	0
178	20230607	174600	488901850	9850	9850	9850	9850	0
179	20230607	174500	488901850	9850	9850	9850	9850	0
180	20230607	174400	488901850	9850	9850	9850	9850	0
181	20230607	174300	488901850	9850	9850	9850	9850	0
182	20230607	174200	488901850	9850	9850	9850	9850	1063
183	20230607	174100	488901850	9850	9850	9850	9850	0
184	20230607	174000	488901850	9850	9850	9850	9850	0
185	20230607	173900	488901850	9850	9850	9850	9850	0
186	20230607	173800	488901850	9850	9850	9850	9850	0
187	20230607	173700	488901850	9850	9850	9850	9850	0
188	20230607	173600	488901850	9850	9850	9850	9850	0
189	20230607	173500	488901850	9850	9850	9850	9850	0
190	20230607	173400	488901850	9850	9850	9850	9850	0
191	20230607	173300	488901850	9850	9850	9850	9850	0
192	20230607	173200	488901850	9850	9850	9850	9850	0
193	20230607	173100	488901850	9850	9850	9850	9850	0
194	20230607	173000	488901850	9850	9850	9850	9850	0
195	20230607	172900	488901850	9850	9850	9850	9850	0
196	20230607	172800	488901850	9850	9850	9850	9850	0
197	20230607	172700	488901850	9850	9850	9850	9850	0
198	20230607	172600	488901850	9850	9850	9850	9850	0
199	20230607	172500	488901850	9850	9850	9850	9850	0
200	20230607	172400	488901850	9850	9850	9850	9850	0
201	20230607	172300	488901850	9850	9850	9850	9850	0
202	20230607	172200	488901850	9850	9850	9850	9850	0
203	20230607	172100	488901850	9850	9850	9850	9850	0
204	20230607	172000	488901850	9850	9850	9850	9850	0
205	20230607	171900	488901850	9850	9850	9850	9850	0
206	20230607	171800	488901850	9850	9850	9850	9850	0
207	20230607	171700	488901850	9850	9850	9850	9850	0
208	20230607	171600	488901850	9850	9850	9850	9850	0
209	20230607	171500	488901850	9850	9850	9850	9850	0
210	20230607	171400	488901850	9850	9850	9850	9850	0
211	20230607	171300	488901850	9850	9850	9850	9850	0
212	20230607	171200	488901850	9850	9850	9850	9850	1063
213	20230607	171100	488901850	9850	9850	9850	9850	0
214	20230607	171000	488901850	9850	9850	9850	9850	0
215	20230607	170900	488901850	9850	9850	9850	9850	0
216	20230607	170800	488901850	9850	9850	9850	9850	0
217	20230607	170700	488901850	9850	9850	9850	9850	0
218	20230607	170600	488901850	9850	9850	9850	9850	0
219	20230607	170500	488901850	9850	9850	9850	9850	0
220	20230607	170400	488901850	9850	9850	9850	9850	0
221	20230607	170300	488901850	9850	9850	9850	9850	0
222	20230607	170200	488901850	9850	9850	9850	9850	0
223	20230607	170100	488901850	9850	9850	9850	9850	0
224	20230607	170000	488901850	9850	9850	9850	9850	0
225	20230607	165900	488901850	9850	9850	9850	9850	0
226	20230607	165800	488901850	9850	9850	9850	9850	0
227	20230607	165700	488901850	9850	9850	9850	9850	0
228	20230607	165600	488901850	9850	9850	9850	9850	0
229	20230607	165500	488901850	9850	9850	9850	9850	0
230	20230607	165400	488901850	9850	9850	9850	9850	0
231	20230607	165300	488901850	9850	9850	9850	9850	0
232	20230607	165200	488901850	9850	9850	9850	9850	0
233	20230607	165100	488901850	9850	9850	9850	9850	0
234	20230607	165000	488901850	9850	9850	9850	9850	0
235	20230607	164900	488901850	9850	9850	9850	9850	0
236	20230607	164800	488901850	9850	9850	9850	9850	0
237	20230607	164700	488901850	9850	9850	9850	9850	0
238	20230607	164600	488901850	9850	9850	9850	9850	0
239	20230607	164500	488901850	9850	9850	9850	9850	0
240	20230607	164400	488901850	9850	9850	9850	9850	0
241	20230607	164300	488901850	9850	9850	9850	9850	0
242	20230607	164200	488901850	9850	9850	9850	9850	1063
243	20230607	164100	488901850	9850	9850	9850	9850	0
244	20230607	164000	488901850	9850	9850	9850	9850	0
245	20230607	163900	488901850	9850	9850	9850	9850	0
246	20230607	163800	488901850	9850	9850	9850	9850	0
247	20230607	163700	488901850	9850	9850	9850	9850	0
248	20230607	163600	488901850	9850	9850	9850	9850	0
249	20230607	163500	488901850	9850	9850	9850	9850	0
250	20230607	163400	488901850	9850	9850	9850	9850	0
251	20230607	163300	488901850	9850	9850	9850	9850	0
252	20230607	163200	488901850	9850	9850	9850	9850	0
253	20230607	163100	488901850	9850	9850	9850	9850	0
254	20230607	163000	488901850	9850	9850	9850	9850	0
255	20230607	162900	488901850	9850	9850	9850	9850	0
256	20230607	162800	488901850	9850	9850	9850	9850	0
257	20230607	162700	488901850	9850	9850	9850	9850	0
258	20230607	162600	488901850	9850	9850	9850	9850	0
259	20230607	162500	488901850	9850	9850	9850	9850	0
260	20230607	162400	488901850	9850	9850	9850	9850	0
261	20230607	162300	488901850	9850	9850	9850	9850	0
262	20230607	162200	488901850	9850	9850	9850	9850	0
263	20230607	162100	488901850	9850	9850	9850	9850	0
264	20230607	162000	488901850	9850	9850	9850	9850	0
265	20230607	161900	488901850	9850	9850	9850	9850	0
266	20230607	161800	488901850	9850	9850	9850	9850	0
267	20230607	161700	488901850	9850	9850	9850	9850	0
268	20230607	161600	488901850	9850	9850	9850	9850	0
269	20230607	161500	488901850	9850	9850	9850	9850	0
270	20230607	161400	488901850	9850	9850	9850	9850	0
271	20230607	161300	488901850	9850	9850	9850	9850	0
272	20230607	161200	488901850	9850	9850	9850	9850	1063
273	20230607	161100	488901850	9850	9850	9850	9850	0
274	20230607	161000	488901850	9850	9850	9850	9850	0
275	20230607	160900	488901850	9850	9850	9850	9850	0
276	20230607	160800	488901850	9850	9850	9850	9850	0
277	20230607	160700	488901850	9850	9850	9850	9850	0
278	20230607	160600	488901850	9850	9850	9850	9850	0
279	20230607	160500	488901850	9850	9850	9850	9850	0
280	20230607	160400	488901850	9850	9850	9850	9850	0
281	20230607	160300	488901850	9850	9850	9850	9850	0
282	20230607	160200	488901850	9850	9850	9850	9850	0
283	20230607	160100	488901850	9850	9850	9850	9850	0
284	20230607	160000	488901850	9850	9850	9850	9850	0
285	20230607	155900	488901850	9850	9850	9850	9850	0
286	20230607	155800	488901850	9850	9850	9850	9850	0
287	20230607	155700	488901850	9850	9850	9850	9850	0
288	20230607	155600	488901850	9850	9850	9850	9850	0
289	20230607	155500	488901850	9850	9850	9850	9850	0
290	20230607	155400	488901850	9850	9850	9850	9850	0
291	20230607	155300	488901850	9850	9850	9850	9850	0
292	20230607	155200	488901850	9850	9850	9850	9850	0
293	20230607	155100	488901850	9850	9850	9850	9850	0
294	20230607	155000	488901850	9850	9850	9850	9850	0
295	20230607	154900	488901850	9850	9850	9850	9850	0
296	20230607	154800	488901850	9850	9850	9850	9850	0
297	20230607	154700	488901850	9850	9850	9850	9850	0
298	20230607	154600	488901850	9850	9850	9850	9850	0
299	20230607	154500	488901850	9850	9850	9850	9850	0
300	20230607	154400	488901850	9850	9850	9850	9850	0
301	20230607	154300	488901850	9850	9850	9850	9850	0
302	20230607	154200	488901850	9850	9850	9850	9850	1063
303	20230607	154100	488901850	9850	9850	9850	9850	0
304	20230607	154000	488901850	9850	9850	9850	9850	0
305	20230607	153900	488901850	9850	9850	9850	9850	0
306	20230607	153800	488901850	9850	9850	9850	9850	0
307	20230607	153700	488901850	9850	9850	9850	9850	0
308	20230607	153600	488901850	9850	9850	9850	9850	0
309	20230607	153500	488901850	9850	9850	9850	9850	0
310	20230607	153400	488901850	9850	9850	9850	9850	0
311	20230607	153300	488901850	9850	9850	9850	9850	0
312	20230607	153200	488901850	9850	9850	9850	9850	0
313	20230607	153100	488901850	9850	9850	9850	9850	0
314	20230607	153000	488901850	9850	9850	9850	9850	1063
315	20230607	152900	478431300	9860	9860	9860	9860	0
316	20230607	152800	478431300	9860	9860	9860	9860	0
317	20230607	152700	478431300	9860	9860	9860	9860	0
318	20230607	152600	478431300	9860	9860	9860	9860	0
319	20230607	152500	478431300	9860	9860	9860	9860	0
320	20230607	152400	478431300	9860	9860	9860	9860	0
321	20230607	152300	478431300	9860	9860	9860	9860	0
322	20230607	152200	478431300	9860	9860	9860	9860	0
323	20230607	152100	478431300	9860	9860	9860	9860	0
324	20230607	152000	478431300	9860	9860	9860	9860	0
325	20230607	151900	478431300	9860	9860	9860	9860	16
326	20230607	151800	478273540	9860	9860	9860	9860	289
327	20230607	151700	475424000	9870	9870	9890	9870	101
328	20230607	151600	474427110	9870	9870	9870	9870	40
329	20230607	151500	474032310	9870	9870	9870	9870	0
330	20230607	151400	474032310	9870	9870	9870	9870	0
331	20230607	151300	474032310	9870	9870	9870	9870	61
332	20230607	151200	473430240	9870	9870	9870	9860	193
333	20230607	151100	471525340	9870	9880	9880	9870	75
334	20230607	151000	470784420	9880	9890	9890	9880	12
335	20230607	150900	470665840	9880	9880	9880	9880	0
336	20230607	150800	470665840	9880	9880	9880	9880	33
337	20230607	150700	470339800	9920	9920	9920	9920	0
338	20230607	150600	470339800	9920	9920	9920	9920	0
339	20230607	150500	470339800	9920	9920	9920	9920	0
340	20230607	150400	470339800	9920	9920	9920	9920	0
341	20230607	150300	470339800	9920	9920	9920	9920	0
342	20230607	150200	470339800	9920	9920	9920	9920	0
343	20230607	150100	470339800	9920	9920	9920	9920	2
344	20230607	150000	470319960	9920	9900	9920	9900	322
345	20230607	145900	467128990	9900	9890	9900	9890	157
346	20230607	145800	465575190	9900	9900	9900	9900	0
347	20230607	145700	465575190	9900	9900	9900	9900	0
348	20230607	145600	465575190	9900	9900	9900	9900	0
349	20230607	145500	465575190	9900	9900	9900	9900	0
350	20230607	145400	465575190	9900	9900	9900	9900	530
351	20230607	145300	460328190	9900	9910	9910	9900	2284
352	20230607	145200	437716450	9900	9890	9900	9890	107
353	20230607	145100	436657220	9900	9900	9900	9890	207
354	20230607	145000	434607950	9910	9910	9910	9910	0
355	20230607	144900	434607950	9910	9900	9910	9900	100
356	20230607	144800	433617610	9900	9900	9900	9900	0
357	20230607	144700	433617610	9900	9900	9900	9900	0
358	20230607	144600	433617610	9900	9900	9900	9900	234
359	20230607	144500	431301010	9900	9900	9900	9900	0
360	20230607	144400	431301010	9900	9900	9900	9900	0
361	20230607	144300	431301010	9900	9900	9900	9900	0
362	20230607	144200	431301010	9900	9900	9900	9900	0
363	20230607	144100	431301010	9900	9880	9900	9880	120
364	20230607	144000	430114200	9850	9850	9850	9850	10
365	20230607	143900	430015700	9850	9850	9850	9850	389
366	20230607	143800	426184050	9850	9850	9850	9850	0
367	20230607	143700	426184050	9850	9850	9850	9850	6
368	20230607	143600	426124950	9890	9890	9890	9890	0
369	20230607	143500	426124950	9890	9890	9890	9890	0
370	20230607	143400	426124950	9890	9890	9890	9890	0
371	20230607	143300	426124950	9890	9870	9890	9850	155
372	20230607	143200	424597450	9900	9900	9900	9900	0
373	20230607	143100	424597450	9900	9900	9900	9900	0
374	20230607	143000	424597450	9900	9900	9900	9900	0
375	20230607	142900	424597450	9900	9900	9900	9900	0
376	20230607	142800	424597450	9900	9900	9900	9900	25
377	20230607	142700	424349950	9910	9900	9910	9900	30
378	20230607	142600	424052750	9900	9900	9900	9900	10
379	20230607	142500	423953750	9890	9890	9890	9890	101
380	20230607	142400	422954860	9890	9890	9890	9890	141
381	20230607	142300	421560370	9900	9900	9900	9900	5
382	20230607	142200	421510870	9860	9860	9860	9860	198
383	20230607	142100	419558590	9910	9910	9910	9910	0
384	20230607	142000	419558590	9910	9910	9910	9910	0
385	20230607	141900	419558590	9910	9910	9910	9910	0
386	20230607	141800	419558590	9910	9910	9910	9910	0
387	20230607	141700	419558590	9910	9910	9910	9910	0
388	20230607	141600	419558590	9910	9910	9910	9910	0
389	20230607	141500	419558590	9910	9910	9910	9910	0
390	20230607	141400	419558590	9910	9910	9910	9910	0
391	20230607	141300	419558590	9910	9910	9910	9910	0
392	20230607	141200	419558590	9910	9910	9910	9910	1
393	20230607	141100	419548680	9850	9850	9850	9850	0
394	20230607	141000	419548680	9850	9850	9850	9850	0
395	20230607	140900	419548680	9850	9850	9850	9850	27
396	20230607	140800	419282730	9900	9900	9900	9900	0
397	20230607	140700	419282730	9900	9900	9900	9900	682
398	20230607	140600	412530930	9910	9910	9910	9910	0
399	20230607	140500	412530930	9910	9910	9910	9910	0
400	20230607	140400	412530930	9910	9910	9910	9910	0
401	20230607	140300	412530930	9910	9910	9910	9910	0
402	20230607	140200	412530930	9910	9910	9910	9910	0
403	20230607	140100	412530930	9910	9910	9910	9910	0
404	20230607	140000	412530930	9910	9910	9910	9910	0
405	20230607	135900	412530930	9910	9910	9910	9910	0
406	20230607	135800	412530930	9910	9910	9910	9910	0
407	20230607	135700	412530930	9910	9910	9910	9910	0
408	20230607	135600	412530930	9910	9910	9910	9910	30
409	20230607	135500	412233630	9910	9910	9910	9910	0
410	20230607	135400	412233630	9910	9910	9910	9910	0
411	20230607	135300	412233630	9910	9910	9910	9910	0
412	20230607	135200	412233630	9910	9910	9910	9910	0
413	20230607	135100	412233630	9910	9910	9910	9910	0
414	20230607	135000	412233630	9910	9910	9910	9910	0
415	20230607	134900	412233630	9910	9910	9910	9910	0
416	20230607	134800	412233630	9910	9910	9910	9910	0
417	20230607	134700	412233630	9910	9910	9910	9910	6
418	20230607	134600	412174170	9910	9910	9910	9910	0
419	20230607	134500	412174170	9910	9910	9910	9910	0
420	20230607	134400	412174170	9910	9920	9920	9910	31
421	20230607	134300	411866660	9920	9920	9920	9920	470
422	20230607	134200	407204260	9910	9910	9910	9910	200
423	20230607	134100	405222260	9910	9910	9910	9910	0
424	20230607	134000	405222260	9910	9910	9910	9910	0
425	20230607	133900	405222260	9910	9910	9910	9910	200
426	20230607	133800	403240260	9910	9910	9910	9910	0
427	20230607	133700	403240260	9910	9910	9910	9910	3
428	20230607	133600	403210530	9910	9910	9910	9910	0
429	20230607	133500	403210530	9910	9910	9910	9910	0
430	20230607	133400	403210530	9910	9910	9910	9910	1
431	20230607	133300	403200620	9900	9900	9900	9900	0
432	20230607	133200	403200620	9900	9900	9900	9900	100
433	20230607	133100	402210620	9900	9890	9900	9890	900
434	20230607	133000	393301720	9900	9900	9900	9900	0
435	20230607	132900	393301720	9900	9890	9900	9890	1220
436	20230607	132800	381224770	9900	9900	9900	9900	0
437	20230607	132700	381224770	9900	9900	9900	9900	0
438	20230607	132600	381224770	9900	9860	9900	9860	311
439	20230607	132500	378150480	9810	9840	9840	9800	1265
440	20230607	132400	365731460	9840	9840	9840	9840	10
441	20230607	132300	365633060	9840	9840	9840	9840	300
442	20230607	132200	362681060	9840	9850	9850	9840	5
443	20230607	132100	362631850	9870	9870	9870	9870	0
444	20230607	132000	362631850	9870	9870	9870	9870	0
445	20230607	131900	362631850	9870	9870	9870	9870	0
446	20230607	131800	362631850	9870	9840	9870	9840	5
447	20230607	131700	362582620	9850	9850	9850	9850	0
448	20230607	131600	362582620	9850	9850	9850	9850	58
449	20230607	131500	362011320	9880	9880	9880	9880	0
450	20230607	131400	362011320	9880	9880	9880	9880	0
451	20230607	131300	362011320	9880	9880	9880	9880	0
452	20230607	131200	362011320	9880	9880	9880	9880	1
453	20230607	131100	362001440	9870	9870	9870	9870	0
454	20230607	131000	362001440	9870	9870	9870	9870	57
455	20230607	130900	361438850	9870	9870	9870	9870	35
456	20230607	130800	361093400	9900	9880	9900	9880	700
457	20230607	130700	354164750	9840	9840	9840	9840	0
458	20230607	130600	354164750	9840	9840	9840	9840	123
459	20230607	130500	352954430	9820	9820	9820	9820	2
460	20230607	130400	352934790	9820	9820	9820	9820	0
461	20230607	130300	352934790	9820	9820	9820	9820	87
462	20230607	130200	352080450	9820	9820	9820	9820	0
463	20230607	130100	352080450	9820	9820	9820	9820	0
464	20230607	130000	352080450	9820	9820	9820	9820	1
465	20230607	125900	352070630	9880	9880	9880	9880	0
466	20230607	125800	352070630	9880	9880	9880	9880	1
467	20230607	125700	352060750	9890	9890	9890	9890	0
468	20230607	125600	352060750	9890	9890	9890	9890	100
469	20230607	125500	351071750	9890	9890	9890	9890	0
470	20230607	125400	351071750	9890	9870	9890	9870	20
471	20230607	125300	350874330	9800	9800	9800	9800	0
472	20230607	125200	350874330	9800	9800	9800	9800	32
473	20230607	125100	350560730	9800	9800	9800	9800	0
474	20230607	125000	350560730	9800	9800	9800	9800	1000
475	20230607	124900	340760730	9800	9810	9810	9800	1000
476	20230607	124800	330954030	9810	9840	9840	9810	1009
477	20230607	124700	321047610	9850	9850	9850	9850	56
478	20230607	124600	320496010	9850	9860	9860	9850	4
479	20230607	124500	320456600	9870	9870	9870	9870	0
480	20230607	124400	320456600	9870	9870	9870	9870	1
481	20230607	124300	320446730	9850	9850	9850	9850	0
482	20230607	124200	320446730	9850	9850	9850	9850	20
483	20230607	124100	320249730	9870	9870	9870	9870	30
484	20230607	124000	319953630	9870	9870	9870	9870	8
485	20230607	123900	319874670	9860	9860	9860	9860	0
486	20230607	123800	319874670	9860	9850	9860	9850	11
487	20230607	123700	319766300	9860	9860	9860	9860	22
488	20230607	123600	319549380	9870	9870	9870	9870	14
489	20230607	123500	319411200	9870	9870	9870	9870	4
490	20230607	123400	319371720	9870	9870	9870	9870	0
491	20230607	123300	319371720	9870	9870	9870	9870	0
492	20230607	123200	319371720	9870	9870	9870	9870	0
493	20230607	123100	319371720	9870	9870	9870	9870	0
494	20230607	123000	319371720	9870	9910	9910	9870	21
495	20230607	122900	319163650	9910	9910	9910	9910	0
496	20230607	122800	319163650	9910	9910	9910	9910	0
497	20230607	122700	319163650	9910	9910	9910	9910	0
498	20230607	122600	319163650	9910	9910	9910	9910	0
499	20230607	122500	319163650	9910	9910	9910	9910	0
500	20230607	122400	319163650	9910	9910	9910	9910	0
501	20230607	122300	319163650	9910	9910	9910	9910	0
502	20230607	122200	319163650	9910	9860	9910	9860	185
503	20230607	122100	317332020	9860	9860	9860	9860	0
504	20230607	122000	317332020	9860	9860	9860	9860	0
505	20230607	121900	317332020	9860	9860	9860	9860	0
506	20230607	121800	317332020	9860	9860	9860	9860	0
507	20230607	121700	317332020	9860	9860	9860	9860	0
508	20230607	121600	317332020	9860	9860	9860	9860	0
509	20230607	121500	317332020	9860	9860	9860	9860	1
510	20230607	121400	317322160	9900	9900	9900	9900	0
511	20230607	121300	317322160	9900	9900	9900	9900	30
512	20230607	121200	317025160	9900	9900	9900	9900	0
513	20230607	121100	317025160	9900	9900	9900	9900	0
514	20230607	121000	317025160	9900	9900	9900	9900	10
515	20230607	120900	316926160	9900	9900	9900	9900	0
516	20230607	120800	316926160	9900	9900	9900	9900	0
517	20230607	120700	316926160	9900	9890	9900	9890	300
518	20230607	120600	313956320	9850	9850	9850	9850	0
519	20230607	120500	313956320	9850	9850	9850	9850	0
520	20230607	120400	313956320	9850	9850	9850	9850	191
521	20230607	120300	312074970	9850	9850	9850	9850	80
522	20230607	120200	311286970	9860	9860	9860	9860	3
523	20230607	120100	311257390	9870	9870	9870	9870	0
524	20230607	120000	311257390	9870	9870	9870	9870	1
525	20230607	115900	311247520	9890	9850	9890	9840	30
526	20230607	115800	310952090	9900	9900	9900	9900	0
527	20230607	115700	310952090	9900	9900	9900	9900	0
528	20230607	115600	310952090	9900	9900	9900	9900	0
529	20230607	115500	310952090	9900	9900	9900	9900	0
530	20230607	115400	310952090	9900	9900	9900	9900	0
531	20230607	115300	310952090	9900	9900	9900	9900	10
532	20230607	115200	310853090	9900	9900	9900	9900	0
533	20230607	115100	310853090	9900	9900	9900	9900	0
534	20230607	115000	310853090	9900	9900	9900	9900	0
535	20230607	114900	310853090	9900	9900	9900	9900	0
536	20230607	114800	310853090	9900	9900	9900	9900	19
537	20230607	114700	310664990	9900	9900	9900	9900	140
538	20230607	114600	309278990	9830	9830	9830	9830	0
539	20230607	114500	309278990	9830	9830	9830	9830	0
540	20230607	114400	309278990	9830	9830	9830	9830	16
541	20230607	114300	309121710	9830	9840	9840	9830	137
542	20230607	114200	307774110	9840	9840	9840	9840	90
543	20230607	114100	306888510	9840	9840	9840	9840	23
544	20230607	114000	306662190	9850	9900	9900	9850	330
545	20230607	113900	303396440	9900	9900	9900	9900	1
546	20230607	113800	303386540	9900	9900	9900	9900	0
547	20230607	113700	303386540	9900	9900	9900	9900	0
548	20230607	113600	303386540	9900	9900	9900	9900	0
549	20230607	113500	303386540	9900	9900	9900	9900	0
550	20230607	113400	303386540	9900	9900	9900	9900	0
551	20230607	113300	303386540	9900	9900	9900	9900	0
552	20230607	113200	303386540	9900	9830	9900	9830	511
553	20230607	113100	298336410	9890	9890	9890	9890	11
554	20230607	113000	298227620	9900	9900	9900	9900	0
555	20230607	112900	298227620	9900	9900	9900	9900	0
556	20230607	112800	298227620	9900	9900	9900	9900	0
557	20230607	112700	298227620	9900	9860	9900	9860	1000
558	20230607	112600	288343310	9870	9830	9870	9830	1000
559	20230607	112500	278497170	9810	9810	9810	9810	0
560	20230607	112400	278497170	9810	9810	9810	9810	28
561	20230607	112300	278222490	9800	9810	9810	9800	379
562	20230607	112200	274507500	9810	9810	9810	9810	5
563	20230607	112100	274458450	9810	9810	9810	9810	0
564	20230607	112000	274458450	9810	9810	9810	9810	10
565	20230607	111900	274360350	9810	9810	9810	9810	0
566	20230607	111800	274360350	9810	9810	9810	9810	0
567	20230607	111700	274360350	9810	9810	9810	9810	0
568	20230607	111600	274360350	9810	9810	9810	9810	0
569	20230607	111500	274360350	9810	9810	9810	9810	0
570	20230607	111400	274360350	9810	9810	9810	9810	0
571	20230607	111300	274360350	9810	9810	9810	9810	142
572	20230607	111200	272967330	9810	9810	9810	9810	0
573	20230607	111100	272967330	9810	9810	9810	9810	0
574	20230607	111000	272967330	9810	9810	9810	9810	0
575	20230607	110900	272967330	9810	9810	9810	9800	1020
576	20230607	110800	262968000	9800	9800	9800	9800	0
577	20230607	110700	262968000	9800	9800	9800	9800	25
578	20230607	110600	262723000	9800	9810	9810	9800	100
579	20230607	110500	261742900	9830	9830	9830	9830	3
580	20230607	110400	261713410	9840	9840	9840	9840	0
581	20230607	110300	261713410	9840	9840	9840	9840	0
582	20230607	110200	261713410	9840	9840	9840	9840	0
583	20230607	110100	261713410	9840	9840	9840	9840	0
584	20230607	110000	261713410	9840	9830	9840	9830	10
585	20230607	105900	261615090	9810	9810	9810	9810	0
586	20230607	105800	261615090	9810	9810	9810	9810	262
587	20230607	105700	259044870	9810	9810	9810	9810	0
588	20230607	105600	259044870	9810	9810	9810	9810	0
589	20230607	105500	259044870	9810	9820	9820	9810	240
590	20230607	105400	256690160	9840	9840	9840	9840	0
591	20230607	105300	256690160	9840	9840	9840	9840	0
592	20230607	105200	256690160	9840	9840	9840	9840	10
593	20230607	105100	256591760	9840	9840	9840	9840	0
594	20230607	105000	256591760	9840	9840	9840	9840	1
595	20230607	104900	256581920	9840	9840	9840	9840	9
596	20230607	104800	256493360	9820	9820	9820	9820	0
597	20230607	104700	256493360	9820	9820	9820	9820	0
598	20230607	104600	256493360	9820	9820	9820	9820	0
599	20230607	104500	256493360	9820	9820	9820	9820	1
600	20230607	104400	256483540	9810	9810	9810	9810	0
601	20230607	104300	256483540	9810	9810	9810	9810	0
602	20230607	104200	256483540	9810	9810	9810	9810	1
603	20230607	104100	256473730	9840	9840	9840	9840	0
604	20230607	104000	256473730	9840	9810	9840	9810	12
605	20230607	103900	256355880	9810	9810	9810	9810	2
606	20230607	103800	256336260	9810	9810	9810	9810	0
607	20230607	103700	256336260	9810	9810	9810	9810	1
608	20230607	103600	256326450	9810	9830	9830	9810	31
609	20230607	103500	256022320	9850	9830	9850	9830	13
610	20230607	103400	255894490	9800	9800	9800	9800	150
611	20230607	103300	254424490	9800	9800	9800	9800	0
612	20230607	103200	254424490	9800	9810	9810	9800	314
613	20230607	103100	251346280	9850	9850	9850	9850	1
614	20230607	103000	251336430	9850	9850	9850	9850	12
615	20230607	102900	251218230	9850	9840	9850	9840	13
616	20230607	102800	251090220	9850	9850	9850	9850	2
617	20230607	102700	251070520	9800	9820	9820	9800	108
618	20230607	102600	250011030	9820	9820	9820	9820	1
619	20230607	102500	250001210	9830	9840	9840	9830	335
620	20230607	102400	246707810	9840	9850	9850	9840	310
621	20230607	102300	243656310	9880	9880	9880	9880	0
622	20230607	102200	243656310	9880	9880	9880	9880	10
623	20230607	102100	243557510	9840	9840	9840	9840	0
624	20230607	102000	243557510	9840	9840	9840	9840	0
625	20230607	101900	243557510	9840	9840	9840	9840	0
626	20230607	101800	243557510	9840	9840	9840	9840	1000
627	20230607	101700	233717510	9840	9860	9860	9840	5
628	20230607	101600	233668250	9900	9900	9900	9900	0
629	20230607	101500	233668250	9900	9890	9900	9890	10
630	20230607	101400	233569330	9860	9860	9860	9860	250
631	20230607	101300	231104330	9860	9860	9860	9860	53
632	20230607	101200	230581750	9860	9860	9860	9860	0
633	20230607	101100	230581750	9860	9860	9860	9860	0
634	20230607	101000	230581750	9860	9860	9860	9860	0
635	20230607	100900	230581750	9860	9860	9860	9860	0
636	20230607	100800	230581750	9860	9860	9860	9860	1
637	20230607	100700	230571890	9820	9820	9820	9820	0
638	20230607	100600	230571890	9820	9820	9820	9820	0
639	20230607	100500	230571890	9820	9820	9820	9820	24
640	20230607	100400	230336210	9830	9830	9830	9830	0
641	20230607	100300	230336210	9830	9830	9830	9830	0
642	20230607	100200	230336210	9830	9830	9830	9830	330
643	20230607	100100	227092310	9820	9820	9820	9820	0
644	20230607	100000	227092310	9820	9860	9860	9820	6
645	20230607	095900	227033230	9900	9800	9900	9800	1110
646	20230607	095800	216049740	9800	9810	9810	9800	6
647	20230607	095700	215990910	9810	9810	9810	9810	0
648	20230607	095600	215990910	9810	9830	9830	9810	50
649	20230607	095500	215500350	9800	9800	9800	9800	0
650	20230607	095400	215500350	9800	9860	9860	9800	1001
651	20230607	095300	205646440	9860	9880	9880	9860	6
652	20230607	095200	205587180	9880	9870	9880	9870	9
653	20230607	095100	205498300	9870	9850	9870	9850	15
654	20230607	095000	205350430	9850	9870	9880	9850	229
655	20230607	094900	203090560	9870	9860	9870	9860	68
656	20230607	094800	202420000	9850	9850	9850	9850	50
657	20230607	094700	201927500	9840	9870	9870	9840	6
658	20230607	094600	201868310	9870	9870	9870	9870	0
659	20230607	094500	201868310	9870	9870	9870	9870	0
660	20230607	094400	201868310	9870	9860	9870	9860	100
661	20230607	094300	200881510	9860	9860	9860	9860	10
662	20230607	094200	200782910	9860	9860	9860	9860	7
663	20230607	094100	200713890	9870	9860	9880	9860	149
664	20230607	094000	199242420	9860	9850	9870	9830	164
665	20230607	093900	197626200	9840	9840	9840	9840	56
666	20230607	093800	197075160	9840	9830	9840	9830	50
667	20230607	093700	196583610	9830	9830	9830	9830	0
668	20230607	093600	196583610	9830	9830	9830	9830	0
669	20230607	093500	196583610	9830	9830	9830	9830	62
670	20230607	093400	195974150	9830	9830	9840	9830	83
671	20230607	093300	195158250	9800	9800	9800	9780	2540
672	20230607	093200	170268850	9800	9800	9800	9800	30
673	20230607	093100	169974850	9800	9790	9800	9790	145
674	20230607	093000	168555180	9790	9800	9800	9790	406
675	20230607	092900	164576460	9840	9830	9840	9830	11
676	20230607	092800	164468260	9830	9830	9830	9830	10
677	20230607	092700	164369960	9800	9800	9800	9800	0
678	20230607	092600	164369960	9800	9830	9830	9800	4
679	20230607	092500	164330670	9820	9820	9820	9820	189
680	20230607	092400	162474690	9820	9820	9820	9820	2
681	20230607	092300	162455050	9820	9810	9820	9810	285
682	20230607	092200	159656780	9810	9810	9810	9810	0
683	20230607	092100	159656780	9810	9810	9810	9810	0
684	20230607	092000	159656780	9810	9820	9820	9810	60
685	20230607	091900	159067980	9820	9820	9820	9820	0
686	20230607	091800	159067980	9820	9780	9820	9780	169
687	20230607	091700	157415120	9830	9780	9830	9780	400
688	20230607	091600	153500470	9760	9760	9760	9760	62
689	20230607	091500	152895350	9780	9770	9780	9760	1758
690	20230607	091400	135730890	9760	9790	9790	9760	698
691	20230607	091300	128912710	9790	9790	9790	9790	121
692	20230607	091200	127728120	9780	9790	9790	9780	64
693	20230607	091100	127101850	9790	9780	9790	9780	139
694	20230607	091000	125741440	9780	9820	9820	9780	398
695	20230607	090900	121842000	9800	9830	9850	9800	1120
696	20230607	090800	110854950	9840	9820	9850	9820	766
697	20230607	090700	103320990	9830	9820	9830	9820	232
698	20230607	090600	101042740	9820	9770	9820	9770	619
699	20230607	090500	94970200	9810	9780	9810	9780	861
700	20230607	090400	86538310	9780	9750	9780	9750	271
701	20230607	090300	83894480	9760	9780	9780	9760	281
702	20230607	090200	81149920	9780	9800	9800	9750	1086
703	20230607	090100	70557250	9760	9760	9760	9740	1013
704	20230607	090000	60676930	9810	9730	9850	9730	6236