KissMeData/025870/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204800	418479060	9860	9860	9860	9860	380
3	20230609	204700	418479060	9860	9860	9860	9860	0
4	20230609	204600	418479060	9860	9860	9860	9860	0
5	20230609	204500	418479060	9860	9860	9860	9860	0
6	20230609	204400	418479060	9860	9860	9860	9860	0
7	20230609	204300	418479060	9860	9860	9860	9860	0
8	20230609	204200	418479060	9860	9860	9860	9860	0
9	20230609	204100	418479060	9860	9860	9860	9860	0
10	20230609	204000	418479060	9860	9860	9860	9860	0
11	20230609	203900	418479060	9860	9860	9860	9860	0
12	20230609	203800	418479060	9860	9860	9860	9860	0
13	20230609	203700	418479060	9860	9860	9860	9860	0
14	20230609	203600	418479060	9860	9860	9860	9860	0
15	20230609	203500	418479060	9860	9860	9860	9860	0
16	20230609	203400	418479060	9860	9860	9860	9860	0
17	20230609	203300	418479060	9860	9860	9860	9860	0
18	20230609	203200	418479060	9860	9860	9860	9860	0
19	20230609	203100	418479060	9860	9860	9860	9860	0
20	20230609	203000	418479060	9860	9860	9860	9860	0
21	20230609	202900	418479060	9860	9860	9860	9860	0
22	20230609	202800	418479060	9860	9860	9860	9860	0
23	20230609	202700	418479060	9860	9860	9860	9860	0
24	20230609	202600	418479060	9860	9860	9860	9860	0
25	20230609	202500	418479060	9860	9860	9860	9860	0
26	20230609	202400	418479060	9860	9860	9860	9860	0
27	20230609	202300	418479060	9860	9860	9860	9860	0
28	20230609	202200	418479060	9860	9860	9860	9860	0
29	20230609	202100	418479060	9860	9860	9860	9860	0
30	20230609	202000	418479060	9860	9860	9860	9860	0
31	20230609	201900	418479060	9860	9860	9860	9860	0
32	20230609	201800	418479060	9860	9860	9860	9860	380
33	20230609	201700	418479060	9860	9860	9860	9860	0
34	20230609	201600	418479060	9860	9860	9860	9860	0
35	20230609	201500	418479060	9860	9860	9860	9860	0
36	20230609	201400	418479060	9860	9860	9860	9860	0
37	20230609	201300	418479060	9860	9860	9860	9860	0
38	20230609	201200	418479060	9860	9860	9860	9860	0
39	20230609	201100	418479060	9860	9860	9860	9860	0
40	20230609	201000	418479060	9860	9860	9860	9860	0
41	20230609	200900	418479060	9860	9860	9860	9860	0
42	20230609	200800	418479060	9860	9860	9860	9860	0
43	20230609	200700	418479060	9860	9860	9860	9860	0
44	20230609	200600	418479060	9860	9860	9860	9860	0
45	20230609	200500	418479060	9860	9860	9860	9860	0
46	20230609	200400	418479060	9860	9860	9860	9860	0
47	20230609	200300	418479060	9860	9860	9860	9860	0
48	20230609	200200	418479060	9860	9860	9860	9860	0
49	20230609	200100	418479060	9860	9860	9860	9860	0
50	20230609	200000	418479060	9860	9860	9860	9860	0
51	20230609	195900	418479060	9860	9860	9860	9860	0
52	20230609	195800	418479060	9860	9860	9860	9860	0
53	20230609	195700	418479060	9860	9860	9860	9860	0
54	20230609	195600	418479060	9860	9860	9860	9860	0
55	20230609	195500	418479060	9860	9860	9860	9860	0
56	20230609	195400	418479060	9860	9860	9860	9860	0
57	20230609	195300	418479060	9860	9860	9860	9860	0
58	20230609	195200	418479060	9860	9860	9860	9860	0
59	20230609	195100	418479060	9860	9860	9860	9860	0
60	20230609	195000	418479060	9860	9860	9860	9860	0
61	20230609	194900	418479060	9860	9860	9860	9860	0
62	20230609	194800	418479060	9860	9860	9860	9860	380
63	20230609	194700	418479060	9860	9860	9860	9860	0
64	20230609	194600	418479060	9860	9860	9860	9860	0
65	20230609	194500	418479060	9860	9860	9860	9860	0
66	20230609	194400	418479060	9860	9860	9860	9860	0
67	20230609	194300	418479060	9860	9860	9860	9860	0
68	20230609	194200	418479060	9860	9860	9860	9860	0
69	20230609	194100	418479060	9860	9860	9860	9860	0
70	20230609	194000	418479060	9860	9860	9860	9860	0
71	20230609	193900	418479060	9860	9860	9860	9860	0
72	20230609	193800	418479060	9860	9860	9860	9860	0
73	20230609	193700	418479060	9860	9860	9860	9860	0
74	20230609	193600	418479060	9860	9860	9860	9860	0
75	20230609	193500	418479060	9860	9860	9860	9860	0
76	20230609	193400	418479060	9860	9860	9860	9860	0
77	20230609	193300	418479060	9860	9860	9860	9860	0
78	20230609	193200	418479060	9860	9860	9860	9860	0
79	20230609	193100	418479060	9860	9860	9860	9860	0
80	20230609	193000	418479060	9860	9860	9860	9860	0
81	20230609	192900	418479060	9860	9860	9860	9860	0
82	20230609	192800	418479060	9860	9860	9860	9860	0
83	20230609	192700	418479060	9860	9860	9860	9860	0
84	20230609	192600	418479060	9860	9860	9860	9860	0
85	20230609	192500	418479060	9860	9860	9860	9860	0
86	20230609	192400	418479060	9860	9860	9860	9860	0
87	20230609	192300	418479060	9860	9860	9860	9860	0
88	20230609	192200	418479060	9860	9860	9860	9860	0
89	20230609	192100	418479060	9860	9860	9860	9860	0
90	20230609	192000	418479060	9860	9860	9860	9860	0
91	20230609	191900	418479060	9860	9860	9860	9860	0
92	20230609	191800	418479060	9860	9860	9860	9860	380
93	20230609	191700	418479060	9860	9860	9860	9860	0
94	20230609	191600	418479060	9860	9860	9860	9860	0
95	20230609	191500	418479060	9860	9860	9860	9860	0
96	20230609	191400	418479060	9860	9860	9860	9860	0
97	20230609	191300	418479060	9860	9860	9860	9860	0
98	20230609	191200	418479060	9860	9860	9860	9860	0
99	20230609	191100	418479060	9860	9860	9860	9860	0
100	20230609	191000	418479060	9860	9860	9860	9860	0
101	20230609	190900	418479060	9860	9860	9860	9860	0
102	20230609	190800	418479060	9860	9860	9860	9860	0
103	20230609	190700	418479060	9860	9860	9860	9860	0
104	20230609	190600	418479060	9860	9860	9860	9860	0
105	20230609	190500	418479060	9860	9860	9860	9860	0
106	20230609	190400	418479060	9860	9860	9860	9860	0
107	20230609	190300	418479060	9860	9860	9860	9860	0
108	20230609	190200	418479060	9860	9860	9860	9860	0
109	20230609	190100	418479060	9860	9860	9860	9860	0
110	20230609	190000	418479060	9860	9860	9860	9860	0
111	20230609	185900	418479060	9860	9860	9860	9860	0
112	20230609	185800	418479060	9860	9860	9860	9860	0
113	20230609	185700	418479060	9860	9860	9860	9860	0
114	20230609	185600	418479060	9860	9860	9860	9860	0
115	20230609	185500	418479060	9860	9860	9860	9860	0
116	20230609	185400	418479060	9860	9860	9860	9860	0
117	20230609	185300	418479060	9860	9860	9860	9860	0
118	20230609	185200	418479060	9860	9860	9860	9860	0
119	20230609	185100	418479060	9860	9860	9860	9860	0
120	20230609	185000	418479060	9860	9860	9860	9860	0
121	20230609	184900	418479060	9860	9860	9860	9860	0
122	20230609	184800	418479060	9860	9860	9860	9860	380
123	20230609	184700	418479060	9860	9860	9860	9860	0
124	20230609	184600	418479060	9860	9860	9860	9860	0
125	20230609	184500	418479060	9860	9860	9860	9860	0
126	20230609	184400	418479060	9860	9860	9860	9860	0
127	20230609	184300	418479060	9860	9860	9860	9860	0
128	20230609	184200	418479060	9860	9860	9860	9860	0
129	20230609	184100	418479060	9860	9860	9860	9860	0
130	20230609	184000	418479060	9860	9860	9860	9860	0
131	20230609	183900	418479060	9860	9860	9860	9860	0
132	20230609	183800	418479060	9860	9860	9860	9860	0
133	20230609	183700	418479060	9860	9860	9860	9860	0
134	20230609	183600	418479060	9860	9860	9860	9860	0
135	20230609	183500	418479060	9860	9860	9860	9860	0
136	20230609	183400	418479060	9860	9860	9860	9860	0
137	20230609	183300	418479060	9860	9860	9860	9860	0
138	20230609	183200	418479060	9860	9860	9860	9860	0
139	20230609	183100	418479060	9860	9860	9860	9860	0
140	20230609	183000	418479060	9860	9860	9860	9860	0
141	20230609	182900	418479060	9860	9860	9860	9860	0
142	20230609	182800	418479060	9860	9860	9860	9860	0
143	20230609	182700	418479060	9860	9860	9860	9860	0
144	20230609	182600	418479060	9860	9860	9860	9860	0
145	20230609	182500	418479060	9860	9860	9860	9860	0
146	20230609	182400	418479060	9860	9860	9860	9860	0
147	20230609	182300	418479060	9860	9860	9860	9860	0
148	20230609	182200	418479060	9860	9860	9860	9860	0
149	20230609	182100	418479060	9860	9860	9860	9860	0
150	20230609	182000	418479060	9860	9860	9860	9860	0
151	20230609	181900	418479060	9860	9860	9860	9860	0
152	20230609	181800	418479060	9860	9860	9860	9860	380
153	20230609	181700	418479060	9860	9860	9860	9860	0
154	20230609	181600	418479060	9860	9860	9860	9860	0
155	20230609	181500	418479060	9860	9860	9860	9860	0
156	20230609	181400	418479060	9860	9860	9860	9860	0
157	20230609	181300	418479060	9860	9860	9860	9860	0
158	20230609	181200	418479060	9860	9860	9860	9860	0
159	20230609	181100	418479060	9860	9860	9860	9860	0
160	20230609	181000	418479060	9860	9860	9860	9860	0
161	20230609	180900	418479060	9860	9860	9860	9860	0
162	20230609	180800	418479060	9860	9860	9860	9860	0
163	20230609	180700	418479060	9860	9860	9860	9860	0
164	20230609	180600	418479060	9860	9860	9860	9860	0
165	20230609	180500	418479060	9860	9860	9860	9860	0
166	20230609	180400	418479060	9860	9860	9860	9860	0
167	20230609	180300	418479060	9860	9860	9860	9860	0
168	20230609	180200	418479060	9860	9860	9860	9860	0
169	20230609	180100	418479060	9860	9860	9860	9860	0
170	20230609	180000	418479060	9860	9860	9860	9860	0
171	20230609	175900	418479060	9860	9860	9860	9860	0
172	20230609	175800	418479060	9860	9860	9860	9860	0
173	20230609	175700	418479060	9860	9860	9860	9860	0
174	20230609	175600	418479060	9860	9860	9860	9860	0
175	20230609	175500	418479060	9860	9860	9860	9860	0
176	20230609	175400	418479060	9860	9860	9860	9860	0
177	20230609	175300	418479060	9860	9860	9860	9860	0
178	20230609	175200	418479060	9860	9860	9860	9860	0
179	20230609	175100	418479060	9860	9860	9860	9860	0
180	20230609	175000	418479060	9860	9860	9860	9860	0
181	20230609	174900	418479060	9860	9860	9860	9860	0
182	20230609	174800	418479060	9860	9860	9860	9860	380
183	20230609	174700	418479060	9860	9860	9860	9860	0
184	20230609	174600	418479060	9860	9860	9860	9860	0
185	20230609	174500	418479060	9860	9860	9860	9860	0
186	20230609	174400	418479060	9860	9860	9860	9860	0
187	20230609	174300	418479060	9860	9860	9860	9860	0
188	20230609	174200	418479060	9860	9860	9860	9860	0
189	20230609	174100	418479060	9860	9860	9860	9860	0
190	20230609	174000	418479060	9860	9860	9860	9860	0
191	20230609	173900	418479060	9860	9860	9860	9860	0
192	20230609	173800	418479060	9860	9860	9860	9860	0
193	20230609	173700	418479060	9860	9860	9860	9860	0
194	20230609	173600	418479060	9860	9860	9860	9860	0
195	20230609	173500	418479060	9860	9860	9860	9860	0
196	20230609	173400	418479060	9860	9860	9860	9860	0
197	20230609	173300	418479060	9860	9860	9860	9860	0
198	20230609	173200	418479060	9860	9860	9860	9860	0
199	20230609	173100	418479060	9860	9860	9860	9860	0
200	20230609	173000	418479060	9860	9860	9860	9860	0
201	20230609	172900	418479060	9860	9860	9860	9860	0
202	20230609	172800	418479060	9860	9860	9860	9860	0
203	20230609	172700	418479060	9860	9860	9860	9860	0
204	20230609	172600	418479060	9860	9860	9860	9860	0
205	20230609	172500	418479060	9860	9860	9860	9860	0
206	20230609	172400	418479060	9860	9860	9860	9860	0
207	20230609	172300	418479060	9860	9860	9860	9860	0
208	20230609	172200	418479060	9860	9860	9860	9860	0
209	20230609	172100	418479060	9860	9860	9860	9860	0
210	20230609	172000	418479060	9860	9860	9860	9860	0
211	20230609	171900	418479060	9860	9860	9860	9860	0
212	20230609	171800	418479060	9860	9860	9860	9860	380
213	20230609	171700	418479060	9860	9860	9860	9860	0
214	20230609	171600	418479060	9860	9860	9860	9860	0
215	20230609	171500	418479060	9860	9860	9860	9860	0
216	20230609	171400	418479060	9860	9860	9860	9860	0
217	20230609	171300	418479060	9860	9860	9860	9860	0
218	20230609	171200	418479060	9860	9860	9860	9860	0
219	20230609	171100	418479060	9860	9860	9860	9860	0
220	20230609	171000	418479060	9860	9860	9860	9860	0
221	20230609	170900	418479060	9860	9860	9860	9860	0
222	20230609	170800	418479060	9860	9860	9860	9860	0
223	20230609	170700	418479060	9860	9860	9860	9860	0
224	20230609	170600	418479060	9860	9860	9860	9860	0
225	20230609	170500	418479060	9860	9860	9860	9860	0
226	20230609	170400	418479060	9860	9860	9860	9860	0
227	20230609	170300	418479060	9860	9860	9860	9860	0
228	20230609	170200	418479060	9860	9860	9860	9860	0
229	20230609	170100	418479060	9860	9860	9860	9860	0
230	20230609	170000	418479060	9860	9860	9860	9860	0
231	20230609	165900	418479060	9860	9860	9860	9860	0
232	20230609	165800	418479060	9860	9860	9860	9860	0
233	20230609	165700	418479060	9860	9860	9860	9860	0
234	20230609	165600	418479060	9860	9860	9860	9860	0
235	20230609	165500	418479060	9860	9860	9860	9860	0
236	20230609	165400	418479060	9860	9860	9860	9860	0
237	20230609	165300	418479060	9860	9860	9860	9860	0
238	20230609	165200	418479060	9860	9860	9860	9860	0
239	20230609	165100	418479060	9860	9860	9860	9860	0
240	20230609	165000	418479060	9860	9860	9860	9860	0
241	20230609	164900	418479060	9860	9860	9860	9860	0
242	20230609	164800	418479060	9860	9860	9860	9860	380
243	20230609	164700	418479060	9860	9860	9860	9860	0
244	20230609	164600	418479060	9860	9860	9860	9860	0
245	20230609	164500	418479060	9860	9860	9860	9860	0
246	20230609	164400	418479060	9860	9860	9860	9860	0
247	20230609	164300	418479060	9860	9860	9860	9860	0
248	20230609	164200	418479060	9860	9860	9860	9860	0
249	20230609	164100	418479060	9860	9860	9860	9860	0
250	20230609	164000	418479060	9860	9860	9860	9860	0
251	20230609	163900	418479060	9860	9860	9860	9860	0
252	20230609	163800	418479060	9860	9860	9860	9860	0
253	20230609	163700	418479060	9860	9860	9860	9860	0
254	20230609	163600	418479060	9860	9860	9860	9860	0
255	20230609	163500	418479060	9860	9860	9860	9860	0
256	20230609	163400	418479060	9860	9860	9860	9860	0
257	20230609	163300	418479060	9860	9860	9860	9860	0
258	20230609	163200	418479060	9860	9860	9860	9860	0
259	20230609	163100	418479060	9860	9860	9860	9860	0
260	20230609	163000	418479060	9860	9860	9860	9860	0
261	20230609	162900	418479060	9860	9860	9860	9860	0
262	20230609	162800	418479060	9860	9860	9860	9860	0
263	20230609	162700	418479060	9860	9860	9860	9860	0
264	20230609	162600	418479060	9860	9860	9860	9860	0
265	20230609	162500	418479060	9860	9860	9860	9860	0
266	20230609	162400	418479060	9860	9860	9860	9860	0
267	20230609	162300	418479060	9860	9860	9860	9860	0
268	20230609	162200	418479060	9860	9860	9860	9860	0
269	20230609	162100	418479060	9860	9860	9860	9860	0
270	20230609	162000	418479060	9860	9860	9860	9860	0
271	20230609	161900	418479060	9860	9860	9860	9860	0
272	20230609	161800	418479060	9860	9860	9860	9860	380
273	20230609	161700	418479060	9860	9860	9860	9860	0
274	20230609	161600	418479060	9860	9860	9860	9860	0
275	20230609	161500	418479060	9860	9860	9860	9860	0
276	20230609	161400	418479060	9860	9860	9860	9860	0
277	20230609	161300	418479060	9860	9860	9860	9860	0
278	20230609	161200	418479060	9860	9860	9860	9860	0
279	20230609	161100	418479060	9860	9860	9860	9860	0
280	20230609	161000	418479060	9860	9860	9860	9860	0
281	20230609	160900	418479060	9860	9860	9860	9860	0
282	20230609	160800	418479060	9860	9860	9860	9860	0
283	20230609	160700	418479060	9860	9860	9860	9860	0
284	20230609	160600	418479060	9860	9860	9860	9860	0
285	20230609	160500	418479060	9860	9860	9860	9860	0
286	20230609	160400	418479060	9860	9860	9860	9860	0
287	20230609	160300	418479060	9860	9860	9860	9860	0
288	20230609	160200	418479060	9860	9860	9860	9860	0
289	20230609	160100	418479060	9860	9860	9860	9860	0
290	20230609	160000	418479060	9860	9860	9860	9860	0
291	20230609	155900	418479060	9860	9860	9860	9860	0
292	20230609	155800	418479060	9860	9860	9860	9860	0
293	20230609	155700	418479060	9860	9860	9860	9860	0
294	20230609	155600	418479060	9860	9860	9860	9860	0
295	20230609	155500	418479060	9860	9860	9860	9860	0
296	20230609	155400	418479060	9860	9860	9860	9860	0
297	20230609	155300	418479060	9860	9860	9860	9860	0
298	20230609	155200	418479060	9860	9860	9860	9860	0
299	20230609	155100	418479060	9860	9860	9860	9860	0
300	20230609	155000	418479060	9860	9860	9860	9860	0
301	20230609	154900	418479060	9860	9860	9860	9860	0
302	20230609	154800	418479060	9860	9860	9860	9860	380
303	20230609	154700	418479060	9860	9860	9860	9860	0
304	20230609	154600	418479060	9860	9860	9860	9860	0
305	20230609	154500	418479060	9860	9860	9860	9860	0
306	20230609	154400	418479060	9860	9860	9860	9860	0
307	20230609	154300	418479060	9860	9860	9860	9860	0
308	20230609	154200	418479060	9860	9860	9860	9860	0
309	20230609	154100	418479060	9860	9860	9860	9860	0
310	20230609	154000	418479060	9860	9860	9860	9860	0
311	20230609	153900	418479060	9860	9860	9860	9860	0
312	20230609	153800	418479060	9860	9860	9860	9860	0
313	20230609	153700	418479060	9860	9860	9860	9860	0
314	20230609	153600	418479060	9860	9860	9860	9860	0
315	20230609	153500	418479060	9860	9860	9860	9860	0
316	20230609	153400	418479060	9860	9860	9860	9860	0
317	20230609	153300	418479060	9860	9860	9860	9860	0
318	20230609	153200	418479060	9860	9860	9860	9860	0
319	20230609	153100	418479060	9860	9860	9860	9860	0
320	20230609	153000	418479060	9860	9860	9860	9860	380
321	20230609	152900	414732260	9840	9840	9840	9840	0
322	20230609	152800	414732260	9840	9840	9840	9840	0
323	20230609	152700	414732260	9840	9840	9840	9840	0
324	20230609	152600	414732260	9840	9840	9840	9840	0
325	20230609	152500	414732260	9840	9840	9840	9840	0
326	20230609	152400	414732260	9840	9840	9840	9840	0
327	20230609	152300	414732260	9840	9840	9840	9840	0
328	20230609	152200	414732260	9840	9840	9840	9840	0
329	20230609	152100	414732260	9840	9840	9840	9840	0
330	20230609	152000	414732260	9840	9840	9840	9840	0
331	20230609	151900	414732260	9840	9890	9920	9840	410
332	20230609	151800	410676700	9890	9840	9890	9840	751
333	20230609	151700	403285300	9840	9840	9840	9840	0
334	20230609	151600	403285300	9840	9840	9840	9840	2
335	20230609	151500	403265620	9830	9870	9870	9830	82
336	20230609	151400	402456940	9860	9870	9870	9860	172
337	20230609	151300	400759380	9870	9870	9870	9870	12
338	20230609	151200	400640940	9870	9870	9870	9870	60
339	20230609	151100	400048740	9870	9880	9880	9870	60
340	20230609	151000	399456440	9830	9880	9880	9830	1078
341	20230609	150900	388846570	9870	9870	9870	9870	358
342	20230609	150800	385313110	9870	9870	9870	9870	145
343	20230609	150700	383881960	9890	9890	9890	9890	59
344	20230609	150600	383298450	9860	9860	9860	9860	0
345	20230609	150500	383298450	9860	9860	9860	9860	38
346	20230609	150400	382923770	9860	9860	9860	9860	58
347	20230609	150300	382351890	9860	9850	9860	9850	230
348	20230609	150200	380084890	9850	9850	9850	9840	781
349	20230609	150100	372395970	9850	9850	9850	9850	5
350	20230609	150000	372346720	9840	9840	9840	9840	0
351	20230609	145900	372346720	9840	9840	9840	9840	22
352	20230609	145800	372130240	9850	9850	9850	9850	607
353	20230609	145700	366151290	9850	9850	9850	9850	0
354	20230609	145600	366151290	9850	9850	9850	9850	0
355	20230609	145500	366151290	9850	9850	9850	9850	0
356	20230609	145400	366151290	9850	9850	9850	9850	0
357	20230609	145300	366151290	9850	9850	9850	9850	1000
358	20230609	145200	356301290	9900	9900	9900	9900	3
359	20230609	145100	356271590	9860	9860	9860	9860	37
360	20230609	145000	355906770	9860	9860	9860	9860	21
361	20230609	144900	355699710	9860	9870	9870	9860	424
362	20230609	144800	351518070	9880	9880	9880	9880	10
363	20230609	144700	351419270	9880	9880	9910	9880	269
364	20230609	144600	348754020	9880	9880	9880	9880	0
365	20230609	144500	348754020	9880	9880	9880	9880	45
366	20230609	144400	348309420	9900	9900	9910	9900	200
367	20230609	144300	346328420	9900	9880	9900	9880	127
368	20230609	144200	345071660	9860	9860	9860	9860	0
369	20230609	144100	345071660	9860	9860	9860	9860	0
370	20230609	144000	345071660	9860	9860	9860	9860	0
371	20230609	143900	345071660	9860	9860	9860	9860	25
372	20230609	143800	344825160	9860	9860	9860	9860	571
373	20230609	143700	339195100	9860	9860	9860	9860	137
374	20230609	143600	337844280	9860	9860	9860	9860	0
375	20230609	143500	337844280	9860	9860	9860	9860	0
376	20230609	143400	337844280	9860	9860	9860	9860	0
377	20230609	143300	337844280	9860	9860	9860	9860	0
378	20230609	143200	337844280	9860	9860	9860	9860	150
379	20230609	143100	336365280	9890	9890	9890	9880	129
380	20230609	143000	335089510	9890	9890	9890	9890	0
381	20230609	142900	335089510	9890	9890	9890	9890	0
382	20230609	142800	335089510	9890	9890	9890	9890	0
383	20230609	142700	335089510	9890	9890	9890	9890	0
384	20230609	142600	335089510	9890	9890	9890	9890	0
385	20230609	142500	335089510	9890	9890	9890	9890	22
386	20230609	142400	334871930	9860	9860	9860	9860	0
387	20230609	142300	334871930	9860	9860	9860	9860	0
388	20230609	142200	334871930	9860	9860	9860	9860	0
389	20230609	142100	334871930	9860	9860	9860	9860	245
390	20230609	142000	332456230	9860	9860	9860	9860	30
391	20230609	141900	332160430	9860	9860	9860	9860	0
392	20230609	141800	332160430	9860	9860	9860	9860	0
393	20230609	141700	332160430	9860	9860	9860	9860	41
394	20230609	141600	331756170	9900	9900	9900	9900	19
395	20230609	141500	331568070	9900	9900	9900	9900	0
396	20230609	141400	331568070	9900	9900	9900	9900	0
397	20230609	141300	331568070	9900	9900	9900	9900	0
398	20230609	141200	331568070	9900	9900	9900	9900	0
399	20230609	141100	331568070	9900	9900	9900	9900	1
400	20230609	141000	331558170	9900	9900	9900	9900	0
401	20230609	140900	331558170	9900	9900	9900	9900	0
402	20230609	140800	331558170	9900	9900	9900	9900	0
403	20230609	140700	331558170	9900	9900	9900	9900	0
404	20230609	140600	331558170	9900	9900	9900	9900	0
405	20230609	140500	331558170	9900	9900	9900	9900	0
406	20230609	140400	331558170	9900	9900	9900	9900	0
407	20230609	140300	331558170	9900	9900	9900	9900	0
408	20230609	140200	331558170	9900	9900	9900	9900	0
409	20230609	140100	331558170	9900	9900	9900	9900	0
410	20230609	140000	331558170	9900	9900	9900	9900	0
411	20230609	135900	331558170	9900	9900	9900	9900	0
412	20230609	135800	331558170	9900	9900	9900	9900	0
413	20230609	135700	331558170	9900	9900	9900	9900	0
414	20230609	135600	331558170	9900	9900	9900	9900	0
415	20230609	135500	331558170	9900	9900	9900	9900	10
416	20230609	135400	331459170	9840	9840	9840	9840	1
417	20230609	135300	331449330	9840	9840	9840	9840	0
418	20230609	135200	331449330	9840	9840	9840	9840	0
419	20230609	135100	331449330	9840	9840	9840	9840	0
420	20230609	135000	331449330	9840	9840	9840	9840	230
421	20230609	134900	329186130	9830	9830	9830	9830	0
422	20230609	134800	329186130	9830	9830	9830	9830	10
423	20230609	134700	329087830	9830	9840	9840	9830	207
424	20230609	134600	327051150	9840	9840	9840	9840	20
425	20230609	134500	326854350	9830	9830	9830	9830	0
426	20230609	134400	326854350	9830	9860	9860	9830	1110
427	20230609	134300	315923560	9880	9880	9880	9880	2
428	20230609	134200	315903800	9880	9880	9880	9880	0
429	20230609	134100	315903800	9880	9880	9880	9880	11
430	20230609	134000	315795120	9880	9880	9880	9880	8
431	20230609	133900	315716080	9880	9860	9880	9860	41
432	20230609	133800	315311570	9860	9860	9860	9860	0
433	20230609	133700	315311570	9860	9850	9860	9850	8
434	20230609	133600	315232700	9860	9860	9860	9860	0
435	20230609	133500	315232700	9860	9860	9860	9860	51
436	20230609	133400	314729840	9860	9860	9860	9860	0
437	20230609	133300	314729840	9860	9860	9860	9860	0
438	20230609	133200	314729840	9860	9860	9860	9860	0
439	20230609	133100	314729840	9860	9860	9860	9860	0
440	20230609	133000	314729840	9860	9860	9860	9860	0
441	20230609	132900	314729840	9860	9860	9860	9860	0
442	20230609	132800	314729840	9860	9860	9860	9860	41
443	20230609	132700	314325580	9860	9860	9860	9860	1
444	20230609	132600	314315720	9860	9860	9860	9860	0
445	20230609	132500	314315720	9860	9860	9860	9860	8
446	20230609	132400	314236840	9860	9860	9860	9860	0
447	20230609	132300	314236840	9860	9860	9860	9860	9
448	20230609	132200	314148100	9850	9850	9850	9850	0
449	20230609	132100	314148100	9850	9850	9850	9850	0
450	20230609	132000	314148100	9850	9850	9850	9850	258
451	20230609	131900	311606800	9850	9850	9850	9850	90
452	20230609	131800	310720300	9850	9850	9850	9850	0
453	20230609	131700	310720300	9850	9850	9850	9850	3
454	20230609	131600	310690750	9860	9860	9860	9860	98
455	20230609	131500	309724470	9860	9870	9870	9860	102
456	20230609	131400	308718700	9870	9880	9880	9870	127
457	20230609	131300	307464210	9910	9910	9910	9910	0
458	20230609	131200	307464210	9910	9910	9910	9910	0
459	20230609	131100	307464210	9910	9910	9910	9910	0
460	20230609	131000	307464210	9910	9910	9910	9910	0
461	20230609	130900	307464210	9910	9910	9910	9910	0
462	20230609	130800	307464210	9910	9910	9910	9910	0
463	20230609	130700	307464210	9910	9910	9910	9910	0
464	20230609	130600	307464210	9910	9910	9910	9910	504
465	20230609	130500	302469570	9910	9910	9910	9910	0
466	20230609	130400	302469570	9910	9910	9910	9910	0
467	20230609	130300	302469570	9910	9910	9910	9910	0
468	20230609	130200	302469570	9910	9910	9910	9910	1
469	20230609	130100	302459660	9910	9910	9910	9910	0
470	20230609	130000	302459660	9910	9910	9910	9910	5
471	20230609	125900	302410110	9870	9870	9870	9870	0
472	20230609	125800	302410110	9870	9870	9870	9870	0
473	20230609	125700	302410110	9870	9870	9870	9870	28
474	20230609	125600	302133750	9870	9870	9870	9870	0
475	20230609	125500	302133750	9870	9870	9870	9870	0
476	20230609	125400	302133750	9870	9870	9870	9870	39
477	20230609	125300	301748820	9870	9880	9880	9870	81
478	20230609	125200	300948560	9900	9900	9900	9900	0
479	20230609	125100	300948560	9900	9900	9900	9900	0
480	20230609	125000	300948560	9900	9900	9900	9900	0
481	20230609	124900	300948560	9900	9880	9900	9880	46
482	20230609	124800	300493520	9880	9890	9890	9880	35
483	20230609	124700	300147450	9920	9880	9920	9880	84
484	20230609	124600	299317130	9920	9920	9920	9920	0
485	20230609	124500	299317130	9920	9920	9920	9920	0
486	20230609	124400	299317130	9920	9920	9920	9920	0
487	20230609	124300	299317130	9920	9920	9920	9920	0
488	20230609	124200	299317130	9920	9930	9930	9920	2
489	20230609	124100	299297280	9880	9880	9880	9880	0
490	20230609	124000	299297280	9880	9880	9880	9880	0
491	20230609	123900	299297280	9880	9880	9880	9880	0
492	20230609	123800	299297280	9880	9880	9880	9880	0
493	20230609	123700	299297280	9880	9880	9880	9880	0
494	20230609	123600	299297280	9880	9880	9880	9880	0
495	20230609	123500	299297280	9880	9880	9880	9880	0
496	20230609	123400	299297280	9880	9880	9880	9880	0
497	20230609	123300	299297280	9880	9880	9880	9880	3
498	20230609	123200	299267640	9880	9880	9880	9880	6
499	20230609	123100	299208360	9930	9930	9930	9930	65
500	20230609	123000	298562910	9930	9930	9930	9930	5
501	20230609	122900	298513260	9900	9900	9900	9900	99
502	20230609	122800	297533160	9900	9900	9900	9900	1
503	20230609	122700	297523260	9870	9870	9870	9870	41
504	20230609	122600	297118590	9850	9850	9850	9850	0
505	20230609	122500	297118590	9850	9850	9850	9850	353
506	20230609	122400	293641540	9850	9850	9850	9850	0
507	20230609	122300	293641540	9850	9880	9880	9850	2000
508	20230609	122200	273934410	9890	9890	9890	9890	85
509	20230609	122100	273093760	9890	9890	9890	9890	0
510	20230609	122000	273093760	9890	9890	9890	9890	0
511	20230609	121900	273093760	9890	9890	9890	9890	0
512	20230609	121800	273093760	9890	9890	9890	9890	0
513	20230609	121700	273093760	9890	9890	9890	9890	0
514	20230609	121600	273093760	9890	9890	9890	9890	100
515	20230609	121500	272104760	9890	9890	9890	9890	0
516	20230609	121400	272104760	9890	9890	9890	9890	60
517	20230609	121300	271511360	9890	9890	9890	9890	316
518	20230609	121200	268386120	9890	9890	9890	9890	0
519	20230609	121100	268386120	9890	9890	9890	9890	101
520	20230609	121000	267387230	9870	9870	9870	9870	0
521	20230609	120900	267387230	9870	9870	9870	9870	0
522	20230609	120800	267387230	9870	9870	9870	9870	0
523	20230609	120700	267387230	9870	9870	9870	9870	0
524	20230609	120600	267387230	9870	9870	9870	9870	91
525	20230609	120500	266489060	9870	9880	9880	9870	8
526	20230609	120400	266410090	9860	9860	9860	9860	0
527	20230609	120300	266410090	9860	9860	9860	9860	0
528	20230609	120200	266410090	9860	9860	9860	9860	0
529	20230609	120100	266410090	9860	9860	9860	9860	0
530	20230609	120000	266410090	9860	9870	9870	9860	213
531	20230609	115900	264309440	9870	9870	9870	9870	0
532	20230609	115800	264309440	9870	9880	9880	9870	495
533	20230609	115700	259422840	9890	9880	9890	9880	105
534	20230609	115600	258385340	9880	9880	9880	9880	0
535	20230609	115500	258385340	9880	9880	9880	9880	0
536	20230609	115400	258385340	9880	9880	9880	9880	1
537	20230609	115300	258375460	9890	9890	9890	9890	16
538	20230609	115200	258217220	9900	9900	9900	9900	10
539	20230609	115100	258118220	9900	9900	9900	9900	0
540	20230609	115000	258118220	9900	9900	9900	9900	25
541	20230609	114900	257870720	9900	9900	9900	9900	2
542	20230609	114800	257850920	9900	9900	9900	9900	0
543	20230609	114700	257850920	9900	9900	9900	9900	0
544	20230609	114600	257850920	9900	9900	9900	9900	0
545	20230609	114500	257850920	9900	9900	9900	9900	0
546	20230609	114400	257850920	9900	9900	9900	9900	0
547	20230609	114300	257850920	9900	9900	9900	9900	0
548	20230609	114200	257850920	9900	9910	9910	9900	200
549	20230609	114100	255870280	9900	9900	9900	9900	0
550	20230609	114000	255870280	9900	9900	9900	9900	0
551	20230609	113900	255870280	9900	9900	9900	9900	0
552	20230609	113800	255870280	9900	9900	9900	9900	52
553	20230609	113700	255355480	9950	9950	9950	9950	0
554	20230609	113600	255355480	9950	9950	9950	9950	0
555	20230609	113500	255355480	9950	9950	9950	9950	2
556	20230609	113400	255335580	9950	9950	9950	9950	1
557	20230609	113300	255325630	9950	9950	9950	9950	0
558	20230609	113200	255325630	9950	9950	9950	9950	0
559	20230609	113100	255325630	9950	9950	9950	9950	50
560	20230609	113000	254828130	9950	9950	9950	9950	0
561	20230609	112900	254828130	9950	9950	9950	9950	0
562	20230609	112800	254828130	9950	9950	9950	9950	0
563	20230609	112700	254828130	9950	9950	9950	9950	33
564	20230609	112600	254499780	9950	9940	9960	9940	87
565	20230609	112500	253633600	9950	9950	9950	9950	0
566	20230609	112400	253633600	9950	9950	9950	9950	209
567	20230609	112300	251554050	9910	9910	9910	9910	0
568	20230609	112200	251554050	9910	9910	9910	9910	0
569	20230609	112100	251554050	9910	9910	9910	9910	0
570	20230609	112000	251554050	9910	9910	9910	9910	0
571	20230609	111900	251554050	9910	9910	9910	9910	161
572	20230609	111800	249958540	9880	9880	9880	9880	50
573	20230609	111700	249464540	9870	9870	9870	9870	0
574	20230609	111600	249464540	9870	9870	9870	9870	0
575	20230609	111500	249464540	9870	9870	9870	9870	0
576	20230609	111400	249464540	9870	9890	9890	9870	743
577	20230609	111300	242128780	9870	9890	9890	9870	181
578	20230609	111200	240339950	9900	9900	9900	9900	0
579	20230609	111100	240339950	9900	9900	9900	9900	169
580	20230609	111000	238666850	9900	9900	9900	9900	183
581	20230609	110900	236855150	9910	9910	9910	9910	300
582	20230609	110800	233882150	9910	9910	9910	9910	0
583	20230609	110700	233882150	9910	9920	9920	9910	3
584	20230609	110600	233852400	9920	9920	9920	9920	2
585	20230609	110500	233832560	9920	9920	9920	9920	1
586	20230609	110400	233822640	9920	9920	9920	9920	0
587	20230609	110300	233822640	9920	9920	9920	9920	22
588	20230609	110200	233604400	9900	9900	9900	9900	0
589	20230609	110100	233604400	9900	9900	9900	9900	0
590	20230609	110000	233604400	9900	9900	9900	9900	0
591	20230609	105900	233604400	9900	9900	9900	9900	78
592	20230609	105800	232832200	9920	9920	9920	9920	0
593	20230609	105700	232832200	9920	9920	9920	9920	0
594	20230609	105600	232832200	9920	9930	9930	9920	1984
595	20230609	105500	213149980	9940	9940	9940	9930	167
596	20230609	105400	211490060	9960	9960	9960	9960	0
597	20230609	105300	211490060	9960	9960	9960	9960	0
598	20230609	105200	211490060	9960	9960	9960	9960	0
599	20230609	105100	211490060	9960	9960	9960	9960	8
600	20230609	105000	211410380	9960	9960	9960	9940	128
601	20230609	104900	210135930	9960	9970	9970	9960	59
602	20230609	104800	209547790	9990	9990	9990	9990	0
603	20230609	104700	209547790	9990	9960	9990	9960	208
604	20230609	104600	207471110	9960	9960	9960	9960	26
605	20230609	104500	207212150	9940	9920	9940	9920	665
606	20230609	104400	200604250	9920	9920	9920	9920	1
607	20230609	104300	200594330	9910	9910	9910	9910	20
608	20230609	104200	200396130	9860	9860	9860	9860	0
609	20230609	104100	200396130	9860	9860	9860	9860	0
610	20230609	104000	200396130	9860	9860	9860	9860	0
611	20230609	103900	200396130	9860	9860	9860	9860	625
612	20230609	103800	194233630	9860	9860	9860	9860	0
613	20230609	103700	194233630	9860	9860	9860	9860	0
614	20230609	103600	194233630	9860	9860	9860	9860	0
615	20230609	103500	194233630	9860	9860	9860	9860	50
616	20230609	103400	193740630	9860	9860	9860	9860	0
617	20230609	103300	193740630	9860	9890	9890	9860	1030
618	20230609	103200	183569030	9890	9890	9890	9890	0
619	20230609	103100	183569030	9890	9890	9890	9890	0
620	20230609	103000	183569030	9890	9890	9890	9890	10
621	20230609	102900	183470130	9890	9890	9890	9890	10
622	20230609	102800	183371230	9890	9890	9890	9890	0
623	20230609	102700	183371230	9890	9890	9890	9890	0
624	20230609	102600	183371230	9890	9890	9890	9890	20
625	20230609	102500	183173430	9890	9890	9890	9890	0
626	20230609	102400	183173430	9890	9890	9890	9890	45
627	20230609	102300	182728380	9890	9900	9900	9890	116
628	20230609	102200	181580490	9900	9900	9900	9900	0
629	20230609	102100	181580490	9900	9900	9900	9900	0
630	20230609	102000	181580490	9900	9880	9900	9880	402
631	20230609	101900	177607990	9870	9870	9870	9870	29
632	20230609	101800	177321760	9860	9860	9860	9860	14
633	20230609	101700	177183720	9870	9870	9870	9870	42
634	20230609	101600	176769180	9870	9870	9870	9870	0
635	20230609	101500	176769180	9870	9870	9870	9870	0
636	20230609	101400	176769180	9870	9870	9870	9870	0
637	20230609	101300	176769180	9870	9870	9870	9870	0
638	20230609	101200	176769180	9870	9870	9870	9870	0
639	20230609	101100	176769180	9870	9870	9870	9870	3
640	20230609	101000	176739570	9880	9870	9880	9870	131
641	20230609	100900	175446590	9870	9870	9870	9870	10
642	20230609	100800	175347890	9870	9870	9870	9870	1
643	20230609	100700	175338020	9880	9880	9880	9880	50
644	20230609	100600	174844020	9890	9890	9890	9890	441
645	20230609	100500	170482530	9890	9900	9900	9890	140
646	20230609	100400	169097830	9890	9890	9890	9890	0
647	20230609	100300	169097830	9890	9890	9890	9890	0
648	20230609	100200	169097830	9890	9890	9890	9890	6
649	20230609	100100	169038490	9890	9890	9890	9890	0
650	20230609	100000	169038490	9890	9890	9890	9890	0
651	20230609	095900	169038490	9890	9890	9890	9890	0
652	20230609	095800	169038490	9890	9890	9890	9890	94
653	20230609	095700	168108830	9890	9890	9890	9890	0
654	20230609	095600	168108830	9890	9890	9890	9890	0
655	20230609	095500	168108830	9890	9890	9890	9890	7
656	20230609	095400	168039600	9890	9890	9890	9890	40
657	20230609	095300	167644000	9940	9940	9940	9940	0
658	20230609	095200	167644000	9940	9940	9940	9940	0
659	20230609	095100	167644000	9940	9940	9940	9940	0
660	20230609	095000	167644000	9940	9940	9940	9940	0
661	20230609	094900	167644000	9940	9930	9940	9930	150
662	20230609	094800	166153080	9870	9890	9900	9860	1146
663	20230609	094700	154841160	9870	9920	9920	9870	1000
664	20230609	094600	144959470	9910	9920	9920	9910	45
665	20230609	094500	144513210	9910	9920	9920	9910	50
666	20230609	094400	144017380	9910	9920	9920	9910	244
667	20230609	094300	141598230	9920	9920	9920	9910	640
668	20230609	094200	135249730	9920	9920	9920	9920	95
669	20230609	094100	134307330	9930	9930	9930	9930	67
670	20230609	094000	133642020	9930	9930	9930	9900	1296
671	20230609	093900	120799760	9930	9950	9950	9930	400
672	20230609	093800	116824670	9960	9960	9960	9960	6
673	20230609	093700	116764910	9960	9970	9970	9960	14
674	20230609	093600	116625370	9980	9980	9980	9980	412
675	20230609	093500	112513610	9990	9990	9990	9990	28
676	20230609	093400	112233890	9990	9990	9990	9990	0
677	20230609	093300	112233890	9990	9990	9990	9990	66
678	20230609	093200	111574550	10000	10000	10000	10000	1
679	20230609	093100	111564550	10000	10000	10000	10000	50
680	20230609	093000	111064550	10020	10000	10020	10000	158
681	20230609	092900	109481510	10000	10000	10000	10000	2
682	20230609	092800	109461510	10010	10020	10020	10010	3
683	20230609	092700	109431470	10030	10030	10030	10030	0
684	20230609	092600	109431470	10030	10020	10030	10020	2
685	20230609	092500	109411420	10030	10030	10030	10030	19
686	20230609	092400	109220850	10040	10040	10040	10040	0
687	20230609	092300	109220850	10040	10040	10040	10040	1
688	20230609	092200	109210810	10030	9930	10030	9930	144
689	20230609	092100	107776350	9990	9990	9990	9990	1
690	20230609	092000	107766360	9930	9980	9980	9930	790
691	20230609	091900	99919560	9900	9960	9960	9900	280
692	20230609	091800	97139170	9960	9990	9990	9960	48
693	20230609	091700	96659740	9990	10000	10000	9990	126
694	20230609	091600	95399940	10000	10060	10080	10000	866
695	20230609	091500	86691440	10070	10060	10070	10060	978
696	20230609	091400	76849560	10060	9990	10060	9990	1023
697	20230609	091300	66613830	9990	9960	9990	9960	141
698	20230609	091200	65207920	9960	9990	9990	9960	147
699	20230609	091100	63740920	9990	9990	9990	9990	140
700	20230609	091000	62342320	9990	9940	10020	9940	524
701	20230609	090900	57113530	9940	9940	9940	9940	105
702	20230609	090800	56069830	9930	9860	9930	9860	231
703	20230609	090700	53777000	9850	9860	9860	9850	110
704	20230609	090600	52692490	9850	9860	9860	9850	589
705	20230609	090500	46890340	9850	9860	9860	9850	1176
706	20230609	090400	35295970	9860	9860	9860	9860	0
707	20230609	090300	35295970	9860	9860	9860	9860	378
708	20230609	090200	31568890	9860	9900	9900	9860	1232
709	20230609	090100	19389730	9900	9910	9910	9900	83
710	20230609	090000	18567920	9940	9940	9940	9940	1868