KissMeData/068400/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	190100	1223337120	10030	10030	10030	10030	705
3	20230607	190000	1223337120	10030	10030	10030	10030	0
4	20230607	185900	1223337120	10030	10030	10030	10030	0
5	20230607	185800	1223337120	10030	10030	10030	10030	0
6	20230607	185700	1223337120	10030	10030	10030	10030	0
7	20230607	185600	1223337120	10030	10030	10030	10030	0
8	20230607	185500	1223337120	10030	10030	10030	10030	0
9	20230607	185400	1223337120	10030	10030	10030	10030	0
10	20230607	185300	1223337120	10030	10030	10030	10030	0
11	20230607	185200	1223337120	10030	10030	10030	10030	0
12	20230607	185100	1223337120	10030	10030	10030	10030	0
13	20230607	185000	1223337120	10030	10030	10030	10030	0
14	20230607	184900	1223337120	10030	10030	10030	10030	0
15	20230607	184800	1223337120	10030	10030	10030	10030	0
16	20230607	184700	1223337120	10030	10030	10030	10030	0
17	20230607	184600	1223337120	10030	10030	10030	10030	0
18	20230607	184500	1223337120	10030	10030	10030	10030	0
19	20230607	184400	1223337120	10030	10030	10030	10030	0
20	20230607	184300	1223337120	10030	10030	10030	10030	0
21	20230607	184200	1223337120	10030	10030	10030	10030	0
22	20230607	184100	1223337120	10030	10030	10030	10030	0
23	20230607	184000	1223337120	10030	10030	10030	10030	0
24	20230607	183900	1223337120	10030	10030	10030	10030	0
25	20230607	183800	1223337120	10030	10030	10030	10030	0
26	20230607	183700	1223337120	10030	10030	10030	10030	0
27	20230607	183600	1223337120	10030	10030	10030	10030	0
28	20230607	183500	1223337120	10030	10030	10030	10030	0
29	20230607	183400	1223337120	10030	10030	10030	10030	0
30	20230607	183300	1223337120	10030	10030	10030	10030	0
31	20230607	183200	1223337120	10030	10030	10030	10030	0
32	20230607	183100	1223337120	10030	10030	10030	10030	705
33	20230607	183000	1223337120	10030	10030	10030	10030	0
34	20230607	182900	1223337120	10030	10030	10030	10030	0
35	20230607	182800	1223337120	10030	10030	10030	10030	0
36	20230607	182700	1223337120	10030	10030	10030	10030	0
37	20230607	182600	1223337120	10030	10030	10030	10030	0
38	20230607	182500	1223337120	10030	10030	10030	10030	0
39	20230607	182400	1223337120	10030	10030	10030	10030	0
40	20230607	182300	1223337120	10030	10030	10030	10030	0
41	20230607	182200	1223337120	10030	10030	10030	10030	0
42	20230607	182100	1223337120	10030	10030	10030	10030	0
43	20230607	182000	1223337120	10030	10030	10030	10030	0
44	20230607	181900	1223337120	10030	10030	10030	10030	0
45	20230607	181800	1223337120	10030	10030	10030	10030	0
46	20230607	181700	1223337120	10030	10030	10030	10030	0
47	20230607	181600	1223337120	10030	10030	10030	10030	0
48	20230607	181500	1223337120	10030	10030	10030	10030	0
49	20230607	181400	1223337120	10030	10030	10030	10030	0
50	20230607	181300	1223337120	10030	10030	10030	10030	0
51	20230607	181200	1223337120	10030	10030	10030	10030	0
52	20230607	181100	1223337120	10030	10030	10030	10030	0
53	20230607	181000	1223337120	10030	10030	10030	10030	0
54	20230607	180900	1223337120	10030	10030	10030	10030	0
55	20230607	180800	1223337120	10030	10030	10030	10030	0
56	20230607	180700	1223337120	10030	10030	10030	10030	0
57	20230607	180600	1223337120	10030	10030	10030	10030	0
58	20230607	180500	1223337120	10030	10030	10030	10030	0
59	20230607	180400	1223337120	10030	10030	10030	10030	0
60	20230607	180300	1223337120	10030	10030	10030	10030	0
61	20230607	180200	1223337120	10030	10030	10030	10030	0
62	20230607	180100	1223337120	10030	10030	10030	10030	705
63	20230607	180000	1223337120	10030	10030	10030	10030	0
64	20230607	175900	1223337120	10030	10030	10030	10030	0
65	20230607	175800	1223337120	10030	10030	10030	10030	0
66	20230607	175700	1223337120	10030	10030	10030	10030	0
67	20230607	175600	1223337120	10030	10030	10030	10030	0
68	20230607	175500	1223337120	10030	10030	10030	10030	0
69	20230607	175400	1223337120	10030	10030	10030	10030	0
70	20230607	175300	1223337120	10030	10030	10030	10030	0
71	20230607	175200	1223337120	10030	10030	10030	10030	0
72	20230607	175100	1223337120	10030	10030	10030	10030	0
73	20230607	175000	1223337120	10030	10030	10030	10030	0
74	20230607	174900	1223337120	10030	10030	10030	10030	0
75	20230607	174800	1223337120	10030	10030	10030	10030	0
76	20230607	174700	1223337120	10030	10030	10030	10030	0
77	20230607	174600	1223337120	10030	10030	10030	10030	0
78	20230607	174500	1223337120	10030	10030	10030	10030	0
79	20230607	174400	1223337120	10030	10030	10030	10030	0
80	20230607	174300	1223337120	10030	10030	10030	10030	0
81	20230607	174200	1223337120	10030	10030	10030	10030	0
82	20230607	174100	1223337120	10030	10030	10030	10030	0
83	20230607	174000	1223337120	10030	10030	10030	10030	0
84	20230607	173900	1223337120	10030	10030	10030	10030	0
85	20230607	173800	1223337120	10030	10030	10030	10030	0
86	20230607	173700	1223337120	10030	10030	10030	10030	0
87	20230607	173600	1223337120	10030	10030	10030	10030	0
88	20230607	173500	1223337120	10030	10030	10030	10030	0
89	20230607	173400	1223337120	10030	10030	10030	10030	0
90	20230607	173300	1223337120	10030	10030	10030	10030	0
91	20230607	173200	1223337120	10030	10030	10030	10030	0
92	20230607	173100	1223337120	10030	10030	10030	10030	705
93	20230607	173000	1223337120	10030	10030	10030	10030	0
94	20230607	172900	1223337120	10030	10030	10030	10030	0
95	20230607	172800	1223337120	10030	10030	10030	10030	0
96	20230607	172700	1223337120	10030	10030	10030	10030	0
97	20230607	172600	1223337120	10030	10030	10030	10030	0
98	20230607	172500	1223337120	10030	10030	10030	10030	0
99	20230607	172400	1223337120	10030	10030	10030	10030	0
100	20230607	172300	1223337120	10030	10030	10030	10030	0
101	20230607	172200	1223337120	10030	10030	10030	10030	0
102	20230607	172100	1223337120	10030	10030	10030	10030	0
103	20230607	172000	1223337120	10030	10030	10030	10030	0
104	20230607	171900	1223337120	10030	10030	10030	10030	0
105	20230607	171800	1223337120	10030	10030	10030	10030	0
106	20230607	171700	1223337120	10030	10030	10030	10030	0
107	20230607	171600	1223337120	10030	10030	10030	10030	0
108	20230607	171500	1223337120	10030	10030	10030	10030	0
109	20230607	171400	1223337120	10030	10030	10030	10030	0
110	20230607	171300	1223337120	10030	10030	10030	10030	0
111	20230607	171200	1223337120	10030	10030	10030	10030	0
112	20230607	171100	1223337120	10030	10030	10030	10030	0
113	20230607	171000	1223337120	10030	10030	10030	10030	0
114	20230607	170900	1223337120	10030	10030	10030	10030	0
115	20230607	170800	1223337120	10030	10030	10030	10030	0
116	20230607	170700	1223337120	10030	10030	10030	10030	0
117	20230607	170600	1223337120	10030	10030	10030	10030	0
118	20230607	170500	1223337120	10030	10030	10030	10030	0
119	20230607	170400	1223337120	10030	10030	10030	10030	0
120	20230607	170300	1223337120	10030	10030	10030	10030	0
121	20230607	170200	1223337120	10030	10030	10030	10030	0
122	20230607	170100	1223337120	10030	10030	10030	10030	705
123	20230607	170000	1223337120	10030	10030	10030	10030	0
124	20230607	165900	1223337120	10030	10030	10030	10030	0
125	20230607	165800	1223337120	10030	10030	10030	10030	0
126	20230607	165700	1223337120	10030	10030	10030	10030	0
127	20230607	165600	1223337120	10030	10030	10030	10030	0
128	20230607	165500	1223337120	10030	10030	10030	10030	0
129	20230607	165400	1223337120	10030	10030	10030	10030	0
130	20230607	165300	1223337120	10030	10030	10030	10030	0
131	20230607	165200	1223337120	10030	10030	10030	10030	0
132	20230607	165100	1223337120	10030	10030	10030	10030	0
133	20230607	165000	1223337120	10030	10030	10030	10030	0
134	20230607	164900	1223337120	10030	10030	10030	10030	0
135	20230607	164800	1223337120	10030	10030	10030	10030	0
136	20230607	164700	1223337120	10030	10030	10030	10030	0
137	20230607	164600	1223337120	10030	10030	10030	10030	0
138	20230607	164500	1223337120	10030	10030	10030	10030	0
139	20230607	164400	1223337120	10030	10030	10030	10030	0
140	20230607	164300	1223337120	10030	10030	10030	10030	0
141	20230607	164200	1223337120	10030	10030	10030	10030	0
142	20230607	164100	1223337120	10030	10030	10030	10030	0
143	20230607	164000	1223337120	10030	10030	10030	10030	0
144	20230607	163900	1223337120	10030	10030	10030	10030	0
145	20230607	163800	1223337120	10030	10030	10030	10030	0
146	20230607	163700	1223337120	10030	10030	10030	10030	0
147	20230607	163600	1223337120	10030	10030	10030	10030	0
148	20230607	163500	1223337120	10030	10030	10030	10030	0
149	20230607	163400	1223337120	10030	10030	10030	10030	0
150	20230607	163300	1223337120	10030	10030	10030	10030	0
151	20230607	163200	1223337120	10030	10030	10030	10030	0
152	20230607	163100	1223337120	10030	10030	10030	10030	705
153	20230607	163000	1223337120	10030	10030	10030	10030	0
154	20230607	162900	1223337120	10030	10030	10030	10030	0
155	20230607	162800	1223337120	10030	10030	10030	10030	0
156	20230607	162700	1223337120	10030	10030	10030	10030	0
157	20230607	162600	1223337120	10030	10030	10030	10030	0
158	20230607	162500	1223337120	10030	10030	10030	10030	0
159	20230607	162400	1223337120	10030	10030	10030	10030	0
160	20230607	162300	1223337120	10030	10030	10030	10030	0
161	20230607	162200	1223337120	10030	10030	10030	10030	0
162	20230607	162100	1223337120	10030	10030	10030	10030	0
163	20230607	162000	1223337120	10030	10030	10030	10030	0
164	20230607	161900	1223337120	10030	10030	10030	10030	0
165	20230607	161800	1223337120	10030	10030	10030	10030	0
166	20230607	161700	1223337120	10030	10030	10030	10030	0
167	20230607	161600	1223337120	10030	10030	10030	10030	0
168	20230607	161500	1223337120	10030	10030	10030	10030	0
169	20230607	161400	1223337120	10030	10030	10030	10030	0
170	20230607	161300	1223337120	10030	10030	10030	10030	0
171	20230607	161200	1223337120	10030	10030	10030	10030	0
172	20230607	161100	1223337120	10030	10030	10030	10030	0
173	20230607	161000	1223337120	10030	10030	10030	10030	0
174	20230607	160900	1223337120	10030	10030	10030	10030	0
175	20230607	160800	1223337120	10030	10030	10030	10030	0
176	20230607	160700	1223337120	10030	10030	10030	10030	0
177	20230607	160600	1223337120	10030	10030	10030	10030	0
178	20230607	160500	1223337120	10030	10030	10030	10030	0
179	20230607	160400	1223337120	10030	10030	10030	10030	0
180	20230607	160300	1223337120	10030	10030	10030	10030	0
181	20230607	160200	1223337120	10030	10030	10030	10030	0
182	20230607	160100	1223337120	10030	10030	10030	10030	705
183	20230607	160000	1223337120	10030	10030	10030	10030	0
184	20230607	155900	1223337120	10030	10030	10030	10030	0
185	20230607	155800	1223337120	10030	10030	10030	10030	0
186	20230607	155700	1223337120	10030	10030	10030	10030	0
187	20230607	155600	1223337120	10030	10030	10030	10030	0
188	20230607	155500	1223337120	10030	10030	10030	10030	0
189	20230607	155400	1223337120	10030	10030	10030	10030	0
190	20230607	155300	1223337120	10030	10030	10030	10030	0
191	20230607	155200	1223337120	10030	10030	10030	10030	0
192	20230607	155100	1223337120	10030	10030	10030	10030	0
193	20230607	155000	1223337120	10030	10030	10030	10030	0
194	20230607	154900	1223337120	10030	10030	10030	10030	0
195	20230607	154800	1223337120	10030	10030	10030	10030	0
196	20230607	154700	1223337120	10030	10030	10030	10030	0
197	20230607	154600	1223337120	10030	10030	10030	10030	0
198	20230607	154500	1223337120	10030	10030	10030	10030	0
199	20230607	154400	1223337120	10030	10030	10030	10030	0
200	20230607	154300	1223337120	10030	10030	10030	10030	0
201	20230607	154200	1223337120	10030	10030	10030	10030	0
202	20230607	154100	1223337120	10030	10030	10030	10030	0
203	20230607	154000	1223337120	10030	10030	10030	10030	0
204	20230607	153900	1223337120	10030	10030	10030	10030	0
205	20230607	153800	1223337120	10030	10030	10030	10030	0
206	20230607	153700	1223337120	10030	10030	10030	10030	0
207	20230607	153600	1223337120	10030	10030	10030	10030	0
208	20230607	153500	1223337120	10030	10030	10030	10030	0
209	20230607	153400	1223337120	10030	10030	10030	10030	0
210	20230607	153300	1223337120	10030	10030	10030	10030	0
211	20230607	153200	1223337120	10030	10030	10030	10030	0
212	20230607	153100	1223337120	10030	10030	10030	10030	705
213	20230607	153000	1223337120	10030	10030	10030	10030	705
214	20230607	152900	1216265970	10020	10020	10020	10020	0
215	20230607	152800	1216265970	10020	10020	10020	10020	0
216	20230607	152700	1216265970	10020	10020	10020	10020	0
217	20230607	152600	1216265970	10020	10020	10020	10020	0
218	20230607	152500	1216265970	10020	10020	10020	10020	0
219	20230607	152400	1216265970	10020	10020	10020	10020	0
220	20230607	152300	1216265970	10020	10020	10020	10020	0
221	20230607	152200	1216265970	10020	10020	10020	10020	0
222	20230607	152100	1216265970	10020	10020	10020	10020	0
223	20230607	152000	1216265970	10020	10020	10020	10020	0
224	20230607	151900	1216265970	10020	10020	10020	10010	200
225	20230607	151800	1214262850	10020	10020	10020	10020	0
226	20230607	151700	1214262850	10020	10020	10020	10020	482
227	20230607	151600	1209433210	10020	10020	10020	10020	13
228	20230607	151500	1209302950	10020	10020	10020	10020	10
229	20230607	151400	1209202750	10010	10010	10010	10010	0
230	20230607	151300	1209202750	10010	10010	10010	10010	165
231	20230607	151200	1207551100	10000	10010	10010	10000	169
232	20230607	151100	1205859590	10000	10000	10000	10000	1
233	20230607	151000	1205849590	10000	10000	10000	10000	59
234	20230607	150900	1205259590	10000	10000	10000	10000	0
235	20230607	150800	1205259590	10000	10000	10000	10000	1
236	20230607	150700	1205249590	10000	10010	10010	10000	306
237	20230607	150600	1202189520	10000	9990	10000	9990	92
238	20230607	150500	1201269530	10000	9990	10000	9980	3682
239	20230607	150400	1164476980	9990	9980	9990	9980	2501
240	20230607	150300	1139492000	9980	9960	9990	9960	318
241	20230607	150200	1136318390	9970	9980	9980	9970	1388
242	20230607	150100	1122477830	9990	9980	9990	9980	23
243	20230607	150000	1122248090	9990	9990	9990	9990	10
244	20230607	145900	1122148190	9980	9980	9980	9980	2
245	20230607	145800	1122128230	9980	9980	9980	9980	1
246	20230607	145700	1122118250	9990	9990	9990	9990	0
247	20230607	145600	1122118250	9990	10000	10000	9990	493
248	20230607	145500	1117193130	9990	9990	9990	9990	1
249	20230607	145400	1117183140	9990	9990	9990	9990	45
250	20230607	145300	1116733590	9990	9990	9990	9990	0
251	20230607	145200	1116733590	9990	10000	10000	9990	76
252	20230607	145100	1115973660	10000	10000	10000	10000	101
253	20230607	145000	1114963660	10000	10000	10000	10000	1
254	20230607	144900	1114953660	10010	10010	10010	10010	0
255	20230607	144800	1114953660	10010	10010	10010	10010	0
256	20230607	144700	1114953660	10010	10010	10010	10010	150
257	20230607	144600	1113452160	10010	10010	10010	10010	0
258	20230607	144500	1113452160	10010	10010	10010	10010	3
259	20230607	144400	1113422130	10010	10010	10010	10010	5
260	20230607	144300	1113372080	10000	10000	10010	10000	7
261	20230607	144200	1113302070	10000	10000	10000	10000	118
262	20230607	144100	1112122070	9990	9990	9990	9990	0
263	20230607	144000	1112122070	9990	9990	9990	9990	0
264	20230607	143900	1112122070	9990	10010	10010	9990	11
265	20230607	143800	1112012080	10010	10010	10010	10010	1
266	20230607	143700	1112002070	10000	10000	10000	10000	1018
267	20230607	143600	1101822070	10000	10000	10000	10000	405
268	20230607	143500	1097772070	9990	9990	9990	9990	10
269	20230607	143400	1097672170	9990	10020	10030	9990	1484
270	20230607	143300	1082842740	10010	10020	10020	10010	2
271	20230607	143200	1082822710	10020	10020	10020	10020	10
272	20230607	143100	1082722510	10030	10030	10030	10030	0
273	20230607	143000	1082722510	10030	10040	10040	10030	1424
274	20230607	142900	1068439740	10040	10050	10050	10040	51
275	20230607	142800	1067927200	10050	10050	10050	10050	1
276	20230607	142700	1067917150	10060	10060	10060	10060	1634
277	20230607	142600	1051479110	10060	10070	10070	10060	15
278	20230607	142500	1051328160	10070	10060	10070	10060	251
279	20230607	142400	1048803090	10070	10070	10080	10070	293
280	20230607	142300	1045851600	10080	10080	10080	10070	568
281	20230607	142200	1040126170	10080	10070	10080	10070	50
282	20230607	142100	1039622240	10070	10060	10070	10060	28
283	20230607	142000	1039340530	10070	10060	10070	10060	20
284	20230607	141900	1039139230	10080	10080	10080	10080	0
285	20230607	141800	1039139230	10080	10060	10080	10060	1273
286	20230607	141700	1026307500	10060	10060	10070	10060	637
287	20230607	141600	1019893430	10050	10050	10050	10050	703
288	20230607	141500	1012828280	10060	10070	10070	10060	152
289	20230607	141400	1011298660	10070	10060	10070	10060	82
290	20230607	141300	1010473730	10060	10060	10060	10060	35
291	20230607	141200	1010121630	10050	10060	10070	10050	55
292	20230607	141100	1009568300	10070	10050	10070	10050	149
293	20230607	141000	1008067960	10050	10060	10070	10050	76
294	20230607	140900	1007303380	10070	10050	10070	10050	273
295	20230607	140800	1004554730	10030	10030	10050	10030	1653
296	20230607	140700	987942330	10040	9990	10040	9990	4478
297	20230607	140600	943057350	9990	9990	9990	9990	762
298	20230607	140500	935444970	9990	9990	9990	9990	3
299	20230607	140400	935415000	9980	9980	9980	9980	0
300	20230607	140300	935415000	9980	9980	9980	9980	677
301	20230607	140200	928658540	9970	9970	9970	9970	31
302	20230607	140100	928349470	9970	9970	9970	9970	0
303	20230607	140000	928349470	9970	9970	9970	9970	70
304	20230607	135900	927651570	9970	9970	9970	9970	0
305	20230607	135800	927651570	9970	9970	9970	9970	0
306	20230607	135700	927651570	9970	9970	9970	9970	0
307	20230607	135600	927651570	9970	9970	9970	9970	23
308	20230607	135500	927422260	9970	9960	9970	9960	4
309	20230607	135400	927382400	9970	9970	9970	9970	75
310	20230607	135300	926634650	9970	9970	9970	9970	1
311	20230607	135200	926624680	9980	9980	9980	9980	5
312	20230607	135100	926574780	9970	9970	9970	9970	2
313	20230607	135000	926554840	9980	9980	9980	9980	10
314	20230607	134900	926455040	9980	9980	9980	9980	0
315	20230607	134800	926455040	9980	9980	9980	9980	0
316	20230607	134700	926455040	9980	9980	9980	9980	1
317	20230607	134600	926445060	9960	9960	9960	9960	61
318	20230607	134500	925837500	9980	9980	9980	9980	3
319	20230607	134400	925807560	9960	9960	9960	9960	0
320	20230607	134300	925807560	9960	9970	9970	9960	111
321	20230607	134200	924701320	9960	9960	9960	9960	0
322	20230607	134100	924701320	9960	9960	9960	9960	0
323	20230607	134000	924701320	9960	9960	9960	9960	1
324	20230607	133900	924691360	9970	9970	9970	9970	0
325	20230607	133800	924691360	9970	9970	9970	9970	47
326	20230607	133700	924222770	9970	9970	9970	9970	1
327	20230607	133600	924212800	9970	9970	9970	9970	0
328	20230607	133500	924212800	9970	9970	9970	9970	51
329	20230607	133400	923704330	9970	9970	9970	9970	1
330	20230607	133300	923694360	9970	9970	9970	9970	0
331	20230607	133200	923694360	9970	9970	9970	9970	0
332	20230607	133100	923694360	9970	9970	9970	9970	1
333	20230607	133000	923684390	9970	9970	9970	9970	0
334	20230607	132900	923684390	9970	9970	9970	9970	0
335	20230607	132800	923684390	9970	9970	9970	9970	0
336	20230607	132700	923684390	9970	9970	9970	9970	1
337	20230607	132600	923674420	9970	9970	9970	9970	0
338	20230607	132500	923674420	9970	9980	9980	9970	20
339	20230607	132400	923474970	9980	9980	9980	9980	0
340	20230607	132300	923474970	9980	9980	9980	9980	5
341	20230607	132200	923425070	9980	10000	10000	9980	30
342	20230607	132100	923125470	10000	10000	10000	10000	41
343	20230607	132000	922715470	10000	10000	10000	10000	91
344	20230607	131900	921805470	10010	10000	10010	10000	2
345	20230607	131800	921785460	10010	10010	10010	10010	0
346	20230607	131700	921785460	10010	10010	10010	10010	0
347	20230607	131600	921785460	10010	10010	10010	10010	186
348	20230607	131500	919923600	10010	10010	10010	10010	13
349	20230607	131400	919793470	10020	10020	10020	10020	0
350	20230607	131300	919793470	10020	10020	10020	10020	0
351	20230607	131200	919793470	10020	10020	10020	10020	0
352	20230607	131100	919793470	10020	10020	10020	10020	0
353	20230607	131000	919793470	10020	10020	10020	10020	2374
354	20230607	130900	896005990	10030	10030	10030	10030	65
355	20230607	130800	895354040	10030	10030	10030	10030	17
356	20230607	130700	895183530	10030	10030	10030	10030	0
357	20230607	130600	895183530	10030	10030	10030	10030	2
358	20230607	130500	895163470	10030	10030	10030	10020	115
359	20230607	130400	894010030	10030	10010	10030	10010	690
360	20230607	130300	887098150	10000	10010	10010	10000	6
361	20230607	130200	887038100	10010	10010	10010	10010	91
362	20230607	130100	886127190	10020	10020	10020	10020	10
363	20230607	130000	886026990	10020	10030	10030	10020	71
364	20230607	125900	885315560	10030	10010	10030	10010	1043
365	20230607	125800	874858270	10020	9990	10020	9990	5830
366	20230607	125700	816540240	9990	9990	9990	9990	10
367	20230607	125600	816440340	9980	9970	9980	9970	564
368	20230607	125500	810811780	9960	9960	9960	9960	5
369	20230607	125400	810761980	9960	9960	9960	9960	1
370	20230607	125300	810752020	9970	9960	9970	9960	15
371	20230607	125200	810602480	9970	9960	9970	9960	416
372	20230607	125100	806456490	9950	9950	9950	9950	29
373	20230607	125000	806167940	9950	9950	9950	9950	5
374	20230607	124900	806118190	9930	9930	9930	9930	929
375	20230607	124800	796893220	9940	9930	9940	9930	719
376	20230607	124700	789750410	9910	9910	9910	9910	0
377	20230607	124600	789750410	9910	9910	9910	9910	0
378	20230607	124500	789750410	9910	9910	9910	9910	0
379	20230607	124400	789750410	9910	9910	9910	9910	10
380	20230607	124300	789651310	9910	9910	9910	9910	0
381	20230607	124200	789651310	9910	9910	9910	9910	15
382	20230607	124100	789502660	9910	9930	9930	9900	2545
383	20230607	124000	764292640	9920	9920	9920	9920	0
384	20230607	123900	764292640	9920	9920	9920	9920	50
385	20230607	123800	763796640	9910	9910	9910	9910	0
386	20230607	123700	763796640	9910	9910	9910	9910	0
387	20230607	123600	763796640	9910	9910	9910	9910	0
388	20230607	123500	763796640	9910	9910	9910	9910	0
389	20230607	123400	763796640	9910	9910	9910	9910	0
390	20230607	123300	763796640	9910	9910	9910	9910	0
391	20230607	123200	763796640	9910	9910	9910	9910	0
392	20230607	123100	763796640	9910	9910	9910	9910	7
393	20230607	123000	763727270	9890	9890	9890	9890	0
394	20230607	122900	763727270	9890	9920	9920	9890	7646
395	20230607	122800	688002460	9920	9950	9950	9920	3181
396	20230607	122700	656425510	9950	9960	9960	9950	67
397	20230607	122600	655758840	9960	9960	9960	9960	20
398	20230607	122500	655559640	9960	9960	9960	9960	0
399	20230607	122400	655559640	9960	9960	9960	9960	64
400	20230607	122300	654922200	9970	9960	9970	9960	349
401	20230607	122200	651446110	9960	9970	9970	9960	86
402	20230607	122100	650588890	9970	9970	9970	9970	0
403	20230607	122000	650588890	9970	9970	9970	9970	917
404	20230607	121900	641446400	9970	9970	9970	9970	1
405	20230607	121800	641436430	9980	9980	9980	9980	20
406	20230607	121700	641236830	9980	9980	9980	9980	100
407	20230607	121600	640238830	9970	9970	9970	9970	0
408	20230607	121500	640238830	9970	9970	9970	9970	107
409	20230607	121400	639172040	9960	9960	9960	9960	74
410	20230607	121300	638435000	9960	9960	9960	9960	0
411	20230607	121200	638435000	9960	9960	9960	9960	1
412	20230607	121100	638425040	9970	9970	9970	9970	27
413	20230607	121000	638155850	9970	9970	9970	9970	2
414	20230607	120900	638135910	9980	9970	9980	9970	16
415	20230607	120800	637976380	9980	9970	9980	9970	119
416	20230607	120700	636789920	9980	9980	9980	9980	1
417	20230607	120600	636779940	9980	9980	9980	9980	0
418	20230607	120500	636779940	9980	9970	9980	9970	102
419	20230607	120400	635762980	9970	9970	9970	9970	0
420	20230607	120300	635762980	9970	9970	9970	9970	51
421	20230607	120200	635254510	9970	9970	9970	9970	2
422	20230607	120100	635234570	9970	9980	9980	9970	109
423	20230607	120000	634146850	9980	9980	9980	9980	0
424	20230607	115900	634146850	9980	9980	9980	9980	87
425	20230607	115800	633278590	9970	9970	9970	9970	54
426	20230607	115700	632740210	9970	9970	9970	9970	10
427	20230607	115600	632640510	9960	9960	9960	9960	13
428	20230607	115500	632511030	9960	9960	9970	9960	52
429	20230607	115400	631992650	9960	9960	9970	9960	9
430	20230607	115300	631903000	9960	9960	9960	9960	57
431	20230607	115200	631335280	9960	9960	9960	9960	2
432	20230607	115100	631315360	9970	9970	9970	9970	0
433	20230607	115000	631315360	9970	9970	9970	9970	5
434	20230607	114900	631265510	9970	9970	9970	9970	0
435	20230607	114800	631265510	9970	9970	9970	9970	0
436	20230607	114700	631265510	9970	9970	9970	9970	0
437	20230607	114600	631265510	9970	9970	9970	9970	0
438	20230607	114500	631265510	9970	9980	9980	9970	2
439	20230607	114400	631245560	9970	9970	9970	9970	2
440	20230607	114300	631225620	9990	9990	9990	9990	3
441	20230607	114200	631195650	10000	9990	10000	9990	114
442	20230607	114100	630055660	9990	9990	9990	9990	1
443	20230607	114000	630045670	10000	10000	10000	10000	0
444	20230607	113900	630045670	10000	10000	10000	10000	2
445	20230607	113800	630025670	9990	9990	9990	9990	4
446	20230607	113700	629985710	10000	10000	10000	10000	3
447	20230607	113600	629955710	9990	10000	10000	9990	112
448	20230607	113500	628835750	10000	9990	10010	9990	4887
449	20230607	113400	579965110	10000	9970	10000	9970	6809
450	20230607	113300	511921440	9960	9940	9960	9940	5833
451	20230607	113200	453876820	9930	9940	9940	9930	225
452	20230607	113100	451641520	9940	9950	9950	9940	83
453	20230607	113000	450815700	9950	9950	9950	9950	641
454	20230607	112900	444437750	9950	9950	9950	9950	240
455	20230607	112800	442049750	9950	9950	9950	9950	14
456	20230607	112700	441910450	9940	9940	9940	9940	2
457	20230607	112600	441890570	9940	9940	9940	9940	22
458	20230607	112500	441671890	9950	9950	9950	9950	206
459	20230607	112400	439622190	9950	9950	9950	9950	10
460	20230607	112300	439522690	9950	9940	9950	9940	129
461	20230607	112200	438240260	9950	9950	9950	9950	714
462	20230607	112100	431135960	9950	9950	9950	9950	1
463	20230607	112000	431126010	9950	9940	9950	9940	3
464	20230607	111900	431096180	9950	9930	9950	9930	55
465	20230607	111800	430549290	9940	9940	9940	9940	101
466	20230607	111700	429545350	9940	9930	9940	9930	668
467	20230607	111600	422907100	9920	9920	9920	9920	0
468	20230607	111500	422907100	9920	9920	9920	9920	1
469	20230607	111400	422897180	9930	9930	9930	9930	0
470	20230607	111300	422897180	9930	9930	9930	9930	3
471	20230607	111200	422867390	9920	9920	9920	9920	6
472	20230607	111100	422807870	9930	9920	9930	9920	12
473	20230607	111000	422688730	9920	9920	9920	9920	33
474	20230607	110900	422361370	9920	9920	9920	9920	4
475	20230607	110800	422321690	9930	9930	9940	9930	170
476	20230607	110700	420633490	9930	9930	9930	9930	35
477	20230607	110600	420285940	9930	9930	9930	9930	0
478	20230607	110500	420285940	9930	9930	9930	9930	100
479	20230607	110400	419292940	9930	9930	9930	9930	2
480	20230607	110300	419273080	9920	9910	9920	9910	1139
481	20230607	110200	407981030	9910	9910	9910	9910	454
482	20230607	110100	403481890	9910	9920	9920	9910	170
483	20230607	110000	401795740	9920	9920	9920	9920	0
484	20230607	105900	401795740	9920	9920	9920	9920	0
485	20230607	105800	401795740	9920	9920	9920	9920	5
486	20230607	105700	401746140	9920	9920	9920	9920	15
487	20230607	105600	401597340	9920	9920	9920	9920	238
488	20230607	105500	399236380	9920	9920	9920	9920	17
489	20230607	105400	399067740	9920	9920	9920	9920	1
490	20230607	105300	399057820	9920	9920	9920	9920	1304
491	20230607	105200	386122140	9920	9970	9970	9920	2443
492	20230607	105100	361848360	9970	9960	9970	9960	192
493	20230607	105000	359936020	9960	9950	9960	9950	91
494	20230607	104900	359029680	9950	9920	9960	9920	5047
495	20230607	104800	308840180	9920	9880	9920	9880	2503
496	20230607	104700	284073970	9880	9880	9880	9880	2432
497	20230607	104600	260045810	9870	9870	9870	9870	0
498	20230607	104500	260045810	9870	9870	9870	9870	0
499	20230607	104400	260045810	9870	9870	9870	9870	142
500	20230607	104300	258644270	9870	9870	9870	9870	1
501	20230607	104200	258634400	9870	9880	9880	9870	73
502	20230607	104100	257913200	9880	9880	9880	9880	5
503	20230607	104000	257863800	9890	9890	9890	9890	10
504	20230607	103900	257764900	9880	9890	9890	9880	89
505	20230607	103800	256885550	9890	9890	9890	9890	0
506	20230607	103700	256885550	9890	9890	9890	9890	537
507	20230607	103600	251574620	9890	9890	9890	9890	1648
508	20230607	103500	235275900	9890	9860	9900	9860	4208
509	20230607	103400	193686680	9860	9850	9860	9850	13
510	20230607	103300	193558510	9860	9860	9860	9850	502
511	20230607	103200	188608800	9850	9850	9850	9850	423
512	20230607	103100	184442250	9850	9850	9850	9850	79
513	20230607	103000	183664100	9850	9850	9850	9850	40
514	20230607	102900	183270100	9850	9850	9850	9850	1
515	20230607	102800	183260250	9860	9850	9860	9850	110
516	20230607	102700	182176650	9860	9860	9860	9860	0
517	20230607	102600	182176650	9860	9830	9860	9830	3001
518	20230607	102500	152589670	9850	9850	9860	9850	389
519	20230607	102400	148757870	9850	9850	9850	9850	100
520	20230607	102300	147772870	9850	9850	9850	9850	386
521	20230607	102200	143970770	9850	9850	9850	9850	0
522	20230607	102100	143970770	9850	9840	9850	9840	186
523	20230607	102000	142138800	9830	9830	9830	9830	557
524	20230607	101900	136663490	9830	9830	9830	9830	0
525	20230607	101800	136663490	9830	9830	9830	9830	0
526	20230607	101700	136663490	9830	9830	9830	9830	0
527	20230607	101600	136663490	9830	9810	9830	9810	113
528	20230607	101500	135553760	9810	9810	9810	9810	1000
529	20230607	101400	125743760	9810	9810	9810	9810	0
530	20230607	101300	125743760	9810	9810	9810	9810	1
531	20230607	101200	125733950	9820	9800	9820	9800	901
532	20230607	101100	116892140	9810	9810	9810	9810	200
533	20230607	101000	114930140	9810	9810	9810	9810	102
534	20230607	100900	113929520	9820	9800	9850	9800	1046
535	20230607	100800	103632890	9800	9780	9800	9780	100
536	20230607	100700	102653040	9790	9780	9790	9780	20
537	20230607	100600	102457260	9790	9790	9790	9790	0
538	20230607	100500	102457260	9790	9780	9790	9780	10
539	20230607	100400	102359370	9790	9770	9800	9770	1310
540	20230607	100300	89523320	9760	9760	9760	9760	0
541	20230607	100200	89523320	9760	9760	9760	9760	100
542	20230607	100100	88547320	9760	9760	9760	9760	0
543	20230607	100000	88547320	9760	9760	9760	9760	0
544	20230607	095900	88547320	9760	9760	9760	9760	0
545	20230607	095800	88547320	9760	9750	9760	9750	2112
546	20230607	095700	67934770	9750	9740	9750	9740	2000
547	20230607	095600	48435030	9730	9730	9730	9730	0
548	20230607	095500	48435030	9730	9730	9730	9730	0
549	20230607	095400	48435030	9730	9730	9730	9730	39
550	20230607	095300	48055560	9730	9730	9730	9730	100
551	20230607	095200	47082560	9730	9730	9730	9730	811
552	20230607	095100	39191530	9730	9730	9730	9730	0
553	20230607	095000	39191530	9730	9730	9730	9730	0
554	20230607	094900	39191530	9730	9730	9730	9730	140
555	20230607	094800	37829330	9730	9730	9730	9730	476
556	20230607	094700	33197850	9750	9750	9750	9750	5
557	20230607	094600	33149100	9730	9730	9730	9730	10
558	20230607	094500	33051800	9740	9740	9740	9740	0
559	20230607	094400	33051800	9740	9740	9740	9740	100
560	20230607	094300	32077800	9750	9750	9750	9750	40
561	20230607	094200	31687800	9760	9760	9760	9760	18
562	20230607	094100	31512120	9780	9780	9780	9780	30
563	20230607	094000	31218720	9780	9780	9780	9780	0
564	20230607	093900	31218720	9780	9780	9780	9780	3
565	20230607	093800	31189380	9780	9780	9780	9780	2
566	20230607	093700	31169820	9780	9780	9780	9780	1
567	20230607	093600	31160040	9780	9760	9780	9760	112
568	20230607	093500	30066700	9770	9790	9810	9770	11
569	20230607	093400	29959090	9790	9790	9820	9770	5
570	20230607	093300	29910130	9820	9810	9820	9810	4
571	20230607	093200	29870870	9810	9780	9810	9780	78
572	20230607	093100	29107850	9770	9770	9770	9770	0
573	20230607	093000	29107850	9770	9770	9770	9770	11
574	20230607	092900	29000380	9770	9770	9770	9770	4
575	20230607	092800	28961300	9770	9750	9770	9750	16
576	20230607	092700	28805000	9750	9760	9760	9750	30
577	20230607	092600	28512490	9750	9750	9750	9750	0
578	20230607	092500	28512490	9750	9750	9750	9750	1
579	20230607	092400	28502740	9750	9750	9750	9750	2
580	20230607	092300	28483240	9850	9730	9850	9730	400
581	20230607	092200	24564030	9730	9730	9730	9730	0
582	20230607	092100	24564030	9730	9730	9730	9730	1
583	20230607	092000	24554300	9730	9730	9730	9730	0
584	20230607	091900	24554300	9730	9730	9730	9730	3
585	20230607	091800	24525110	9720	9720	9720	9720	0
586	20230607	091700	24525110	9720	9720	9720	9720	0
587	20230607	091600	24525110	9720	9720	9720	9720	207
588	20230607	091500	22513070	9730	9720	9730	9720	53
589	20230607	091400	21997900	9720	9720	9720	9720	0
590	20230607	091300	21997900	9720	9720	9720	9720	132
591	20230607	091200	20714860	9720	9720	9720	9720	1256
592	20230607	091100	8506540	9720	9720	9720	9720	8
593	20230607	091000	8428780	9720	9710	9720	9710	146
594	20230607	090900	7010640	9710	9700	9710	9700	133
595	20230607	090800	5719340	9680	9680	9680	9680	0
596	20230607	090700	5719340	9680	9680	9680	9680	0
597	20230607	090600	5719340	9680	9680	9680	9680	101
598	20230607	090500	4741660	9670	9670	9670	9670	20
599	20230607	090400	4548260	9670	9670	9670	9670	5
600	20230607	090300	4499910	9660	9660	9660	9660	6
601	20230607	090200	4441950	9650	9660	9660	9650	345
602	20230607	090100	1111160	9670	9680	9680	9670	12
603	20230607	090000	995020	9680	9660	9680	9660	103