KissMeData/091590/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202800	522690970	9940	9940	9940	9940	1091
3	20230608	202700	522690970	9940	9940	9940	9940	0
4	20230608	202600	522690970	9940	9940	9940	9940	0
5	20230608	202500	522690970	9940	9940	9940	9940	0
6	20230608	202400	522690970	9940	9940	9940	9940	0
7	20230608	202300	522690970	9940	9940	9940	9940	0
8	20230608	202200	522690970	9940	9940	9940	9940	0
9	20230608	202100	522690970	9940	9940	9940	9940	0
10	20230608	202000	522690970	9940	9940	9940	9940	0
11	20230608	201900	522690970	9940	9940	9940	9940	0
12	20230608	201800	522690970	9940	9940	9940	9940	0
13	20230608	201700	522690970	9940	9940	9940	9940	0
14	20230608	201600	522690970	9940	9940	9940	9940	0
15	20230608	201500	522690970	9940	9940	9940	9940	0
16	20230608	201400	522690970	9940	9940	9940	9940	0
17	20230608	201300	522690970	9940	9940	9940	9940	0
18	20230608	201200	522690970	9940	9940	9940	9940	0
19	20230608	201100	522690970	9940	9940	9940	9940	0
20	20230608	201000	522690970	9940	9940	9940	9940	0
21	20230608	200900	522690970	9940	9940	9940	9940	0
22	20230608	200800	522690970	9940	9940	9940	9940	0
23	20230608	200700	522690970	9940	9940	9940	9940	0
24	20230608	200600	522690970	9940	9940	9940	9940	0
25	20230608	200500	522690970	9940	9940	9940	9940	0
26	20230608	200400	522690970	9940	9940	9940	9940	0
27	20230608	200300	522690970	9940	9940	9940	9940	0
28	20230608	200200	522690970	9940	9940	9940	9940	0
29	20230608	200100	522690970	9940	9940	9940	9940	0
30	20230608	200000	522690970	9940	9940	9940	9940	0
31	20230608	195900	522690970	9940	9940	9940	9940	0
32	20230608	195800	522690970	9940	9940	9940	9940	1091
33	20230608	195700	522690970	9940	9940	9940	9940	0
34	20230608	195600	522690970	9940	9940	9940	9940	0
35	20230608	195500	522690970	9940	9940	9940	9940	0
36	20230608	195400	522690970	9940	9940	9940	9940	0
37	20230608	195300	522690970	9940	9940	9940	9940	0
38	20230608	195200	522690970	9940	9940	9940	9940	0
39	20230608	195100	522690970	9940	9940	9940	9940	0
40	20230608	195000	522690970	9940	9940	9940	9940	0
41	20230608	194900	522690970	9940	9940	9940	9940	0
42	20230608	194800	522690970	9940	9940	9940	9940	0
43	20230608	194700	522690970	9940	9940	9940	9940	0
44	20230608	194600	522690970	9940	9940	9940	9940	0
45	20230608	194500	522690970	9940	9940	9940	9940	0
46	20230608	194400	522690970	9940	9940	9940	9940	0
47	20230608	194300	522690970	9940	9940	9940	9940	0
48	20230608	194200	522690970	9940	9940	9940	9940	0
49	20230608	194100	522690970	9940	9940	9940	9940	0
50	20230608	194000	522690970	9940	9940	9940	9940	0
51	20230608	193900	522690970	9940	9940	9940	9940	0
52	20230608	193800	522690970	9940	9940	9940	9940	0
53	20230608	193700	522690970	9940	9940	9940	9940	0
54	20230608	193600	522690970	9940	9940	9940	9940	0
55	20230608	193500	522690970	9940	9940	9940	9940	0
56	20230608	193400	522690970	9940	9940	9940	9940	0
57	20230608	193300	522690970	9940	9940	9940	9940	0
58	20230608	193200	522690970	9940	9940	9940	9940	0
59	20230608	193100	522690970	9940	9940	9940	9940	0
60	20230608	193000	522690970	9940	9940	9940	9940	0
61	20230608	192900	522690970	9940	9940	9940	9940	0
62	20230608	192800	522690970	9940	9940	9940	9940	1091
63	20230608	192700	522690970	9940	9940	9940	9940	0
64	20230608	192600	522690970	9940	9940	9940	9940	0
65	20230608	192500	522690970	9940	9940	9940	9940	0
66	20230608	192400	522690970	9940	9940	9940	9940	0
67	20230608	192300	522690970	9940	9940	9940	9940	0
68	20230608	192200	522690970	9940	9940	9940	9940	0
69	20230608	192100	522690970	9940	9940	9940	9940	0
70	20230608	192000	522690970	9940	9940	9940	9940	0
71	20230608	191900	522690970	9940	9940	9940	9940	0
72	20230608	191800	522690970	9940	9940	9940	9940	0
73	20230608	191700	522690970	9940	9940	9940	9940	0
74	20230608	191600	522690970	9940	9940	9940	9940	0
75	20230608	191500	522690970	9940	9940	9940	9940	0
76	20230608	191400	522690970	9940	9940	9940	9940	0
77	20230608	191300	522690970	9940	9940	9940	9940	0
78	20230608	191200	522690970	9940	9940	9940	9940	0
79	20230608	191100	522690970	9940	9940	9940	9940	0
80	20230608	191000	522690970	9940	9940	9940	9940	0
81	20230608	190900	522690970	9940	9940	9940	9940	0
82	20230608	190800	522690970	9940	9940	9940	9940	0
83	20230608	190700	522690970	9940	9940	9940	9940	0
84	20230608	190600	522690970	9940	9940	9940	9940	0
85	20230608	190500	522690970	9940	9940	9940	9940	0
86	20230608	190400	522690970	9940	9940	9940	9940	0
87	20230608	190300	522690970	9940	9940	9940	9940	0
88	20230608	190200	522690970	9940	9940	9940	9940	0
89	20230608	190100	522690970	9940	9940	9940	9940	0
90	20230608	190000	522690970	9940	9940	9940	9940	0
91	20230608	185900	522690970	9940	9940	9940	9940	0
92	20230608	185800	522690970	9940	9940	9940	9940	1091
93	20230608	185700	522690970	9940	9940	9940	9940	0
94	20230608	185600	522690970	9940	9940	9940	9940	0
95	20230608	185500	522690970	9940	9940	9940	9940	0
96	20230608	185400	522690970	9940	9940	9940	9940	0
97	20230608	185300	522690970	9940	9940	9940	9940	0
98	20230608	185200	522690970	9940	9940	9940	9940	0
99	20230608	185100	522690970	9940	9940	9940	9940	0
100	20230608	185000	522690970	9940	9940	9940	9940	0
101	20230608	184900	522690970	9940	9940	9940	9940	0
102	20230608	184800	522690970	9940	9940	9940	9940	0
103	20230608	184700	522690970	9940	9940	9940	9940	0
104	20230608	184600	522690970	9940	9940	9940	9940	0
105	20230608	184500	522690970	9940	9940	9940	9940	0
106	20230608	184400	522690970	9940	9940	9940	9940	0
107	20230608	184300	522690970	9940	9940	9940	9940	0
108	20230608	184200	522690970	9940	9940	9940	9940	0
109	20230608	184100	522690970	9940	9940	9940	9940	0
110	20230608	184000	522690970	9940	9940	9940	9940	0
111	20230608	183900	522690970	9940	9940	9940	9940	0
112	20230608	183800	522690970	9940	9940	9940	9940	0
113	20230608	183700	522690970	9940	9940	9940	9940	0
114	20230608	183600	522690970	9940	9940	9940	9940	0
115	20230608	183500	522690970	9940	9940	9940	9940	0
116	20230608	183400	522690970	9940	9940	9940	9940	0
117	20230608	183300	522690970	9940	9940	9940	9940	0
118	20230608	183200	522690970	9940	9940	9940	9940	0
119	20230608	183100	522690970	9940	9940	9940	9940	0
120	20230608	183000	522690970	9940	9940	9940	9940	0
121	20230608	182900	522690970	9940	9940	9940	9940	0
122	20230608	182800	522690970	9940	9940	9940	9940	1091
123	20230608	182700	522690970	9940	9940	9940	9940	0
124	20230608	182600	522690970	9940	9940	9940	9940	0
125	20230608	182500	522690970	9940	9940	9940	9940	0
126	20230608	182400	522690970	9940	9940	9940	9940	0
127	20230608	182300	522690970	9940	9940	9940	9940	0
128	20230608	182200	522690970	9940	9940	9940	9940	0
129	20230608	182100	522690970	9940	9940	9940	9940	0
130	20230608	182000	522690970	9940	9940	9940	9940	0
131	20230608	181900	522690970	9940	9940	9940	9940	0
132	20230608	181800	522690970	9940	9940	9940	9940	0
133	20230608	181700	522690970	9940	9940	9940	9940	0
134	20230608	181600	522690970	9940	9940	9940	9940	0
135	20230608	181500	522690970	9940	9940	9940	9940	0
136	20230608	181400	522690970	9940	9940	9940	9940	0
137	20230608	181300	522690970	9940	9940	9940	9940	0
138	20230608	181200	522690970	9940	9940	9940	9940	0
139	20230608	181100	522690970	9940	9940	9940	9940	0
140	20230608	181000	522690970	9940	9940	9940	9940	0
141	20230608	180900	522690970	9940	9940	9940	9940	0
142	20230608	180800	522690970	9940	9940	9940	9940	0
143	20230608	180700	522690970	9940	9940	9940	9940	0
144	20230608	180600	522690970	9940	9940	9940	9940	0
145	20230608	180500	522690970	9940	9940	9940	9940	0
146	20230608	180400	522690970	9940	9940	9940	9940	0
147	20230608	180300	522690970	9940	9940	9940	9940	0
148	20230608	180200	522690970	9940	9940	9940	9940	0
149	20230608	180100	522690970	9940	9940	9940	9940	0
150	20230608	180000	522690970	9940	9940	9940	9940	0
151	20230608	175900	522690970	9940	9940	9940	9940	0
152	20230608	175800	522690970	9940	9940	9940	9940	1091
153	20230608	175700	522690970	9940	9940	9940	9940	0
154	20230608	175600	522690970	9940	9940	9940	9940	0
155	20230608	175500	522690970	9940	9940	9940	9940	0
156	20230608	175400	522690970	9940	9940	9940	9940	0
157	20230608	175300	522690970	9940	9940	9940	9940	0
158	20230608	175200	522690970	9940	9940	9940	9940	0
159	20230608	175100	522690970	9940	9940	9940	9940	0
160	20230608	175000	522690970	9940	9940	9940	9940	0
161	20230608	174900	522690970	9940	9940	9940	9940	0
162	20230608	174800	522690970	9940	9940	9940	9940	0
163	20230608	174700	522690970	9940	9940	9940	9940	0
164	20230608	174600	522690970	9940	9940	9940	9940	0
165	20230608	174500	522690970	9940	9940	9940	9940	0
166	20230608	174400	522690970	9940	9940	9940	9940	0
167	20230608	174300	522690970	9940	9940	9940	9940	0
168	20230608	174200	522690970	9940	9940	9940	9940	0
169	20230608	174100	522690970	9940	9940	9940	9940	0
170	20230608	174000	522690970	9940	9940	9940	9940	0
171	20230608	173900	522690970	9940	9940	9940	9940	0
172	20230608	173800	522690970	9940	9940	9940	9940	0
173	20230608	173700	522690970	9940	9940	9940	9940	0
174	20230608	173600	522690970	9940	9940	9940	9940	0
175	20230608	173500	522690970	9940	9940	9940	9940	0
176	20230608	173400	522690970	9940	9940	9940	9940	0
177	20230608	173300	522690970	9940	9940	9940	9940	0
178	20230608	173200	522690970	9940	9940	9940	9940	0
179	20230608	173100	522690970	9940	9940	9940	9940	0
180	20230608	173000	522690970	9940	9940	9940	9940	0
181	20230608	172900	522690970	9940	9940	9940	9940	0
182	20230608	172800	522690970	9940	9940	9940	9940	1091
183	20230608	172700	522690970	9940	9940	9940	9940	0
184	20230608	172600	522690970	9940	9940	9940	9940	0
185	20230608	172500	522690970	9940	9940	9940	9940	0
186	20230608	172400	522690970	9940	9940	9940	9940	0
187	20230608	172300	522690970	9940	9940	9940	9940	0
188	20230608	172200	522690970	9940	9940	9940	9940	0
189	20230608	172100	522690970	9940	9940	9940	9940	0
190	20230608	172000	522690970	9940	9940	9940	9940	0
191	20230608	171900	522690970	9940	9940	9940	9940	0
192	20230608	171800	522690970	9940	9940	9940	9940	0
193	20230608	171700	522690970	9940	9940	9940	9940	0
194	20230608	171600	522690970	9940	9940	9940	9940	0
195	20230608	171500	522690970	9940	9940	9940	9940	0
196	20230608	171400	522690970	9940	9940	9940	9940	0
197	20230608	171300	522690970	9940	9940	9940	9940	0
198	20230608	171200	522690970	9940	9940	9940	9940	0
199	20230608	171100	522690970	9940	9940	9940	9940	0
200	20230608	171000	522690970	9940	9940	9940	9940	0
201	20230608	170900	522690970	9940	9940	9940	9940	0
202	20230608	170800	522690970	9940	9940	9940	9940	0
203	20230608	170700	522690970	9940	9940	9940	9940	0
204	20230608	170600	522690970	9940	9940	9940	9940	0
205	20230608	170500	522690970	9940	9940	9940	9940	0
206	20230608	170400	522690970	9940	9940	9940	9940	0
207	20230608	170300	522690970	9940	9940	9940	9940	0
208	20230608	170200	522690970	9940	9940	9940	9940	0
209	20230608	170100	522690970	9940	9940	9940	9940	0
210	20230608	170000	522690970	9940	9940	9940	9940	0
211	20230608	165900	522690970	9940	9940	9940	9940	0
212	20230608	165800	522690970	9940	9940	9940	9940	1091
213	20230608	165700	522690970	9940	9940	9940	9940	0
214	20230608	165600	522690970	9940	9940	9940	9940	0
215	20230608	165500	522690970	9940	9940	9940	9940	0
216	20230608	165400	522690970	9940	9940	9940	9940	0
217	20230608	165300	522690970	9940	9940	9940	9940	0
218	20230608	165200	522690970	9940	9940	9940	9940	0
219	20230608	165100	522690970	9940	9940	9940	9940	0
220	20230608	165000	522690970	9940	9940	9940	9940	0
221	20230608	164900	522690970	9940	9940	9940	9940	0
222	20230608	164800	522690970	9940	9940	9940	9940	0
223	20230608	164700	522690970	9940	9940	9940	9940	0
224	20230608	164600	522690970	9940	9940	9940	9940	0
225	20230608	164500	522690970	9940	9940	9940	9940	0
226	20230608	164400	522690970	9940	9940	9940	9940	0
227	20230608	164300	522690970	9940	9940	9940	9940	0
228	20230608	164200	522690970	9940	9940	9940	9940	0
229	20230608	164100	522690970	9940	9940	9940	9940	0
230	20230608	164000	522690970	9940	9940	9940	9940	0
231	20230608	163900	522690970	9940	9940	9940	9940	0
232	20230608	163800	522690970	9940	9940	9940	9940	0
233	20230608	163700	522690970	9940	9940	9940	9940	0
234	20230608	163600	522690970	9940	9940	9940	9940	0
235	20230608	163500	522690970	9940	9940	9940	9940	0
236	20230608	163400	522690970	9940	9940	9940	9940	0
237	20230608	163300	522690970	9940	9940	9940	9940	0
238	20230608	163200	522690970	9940	9940	9940	9940	0
239	20230608	163100	522690970	9940	9940	9940	9940	0
240	20230608	163000	522690970	9940	9940	9940	9940	0
241	20230608	162900	522690970	9940	9940	9940	9940	0
242	20230608	162800	522690970	9940	9940	9940	9940	1091
243	20230608	162700	522690970	9940	9940	9940	9940	0
244	20230608	162600	522690970	9940	9940	9940	9940	0
245	20230608	162500	522690970	9940	9940	9940	9940	0
246	20230608	162400	522690970	9940	9940	9940	9940	0
247	20230608	162300	522690970	9940	9940	9940	9940	0
248	20230608	162200	522690970	9940	9940	9940	9940	0
249	20230608	162100	522690970	9940	9940	9940	9940	0
250	20230608	162000	522690970	9940	9940	9940	9940	0
251	20230608	161900	522690970	9940	9940	9940	9940	0
252	20230608	161800	522690970	9940	9940	9940	9940	0
253	20230608	161700	522690970	9940	9940	9940	9940	0
254	20230608	161600	522690970	9940	9940	9940	9940	0
255	20230608	161500	522690970	9940	9940	9940	9940	0
256	20230608	161400	522690970	9940	9940	9940	9940	0
257	20230608	161300	522690970	9940	9940	9940	9940	0
258	20230608	161200	522690970	9940	9940	9940	9940	0
259	20230608	161100	522690970	9940	9940	9940	9940	0
260	20230608	161000	522690970	9940	9940	9940	9940	0
261	20230608	160900	522690970	9940	9940	9940	9940	0
262	20230608	160800	522690970	9940	9940	9940	9940	0
263	20230608	160700	522690970	9940	9940	9940	9940	0
264	20230608	160600	522690970	9940	9940	9940	9940	0
265	20230608	160500	522690970	9940	9940	9940	9940	0
266	20230608	160400	522690970	9940	9940	9940	9940	0
267	20230608	160300	522690970	9940	9940	9940	9940	0
268	20230608	160200	522690970	9940	9940	9940	9940	0
269	20230608	160100	522690970	9940	9940	9940	9940	0
270	20230608	160000	522690970	9940	9940	9940	9940	0
271	20230608	155900	522690970	9940	9940	9940	9940	0
272	20230608	155800	522690970	9940	9940	9940	9940	1091
273	20230608	155700	522690970	9940	9940	9940	9940	0
274	20230608	155600	522690970	9940	9940	9940	9940	0
275	20230608	155500	522690970	9940	9940	9940	9940	0
276	20230608	155400	522690970	9940	9940	9940	9940	0
277	20230608	155300	522690970	9940	9940	9940	9940	0
278	20230608	155200	522690970	9940	9940	9940	9940	0
279	20230608	155100	522690970	9940	9940	9940	9940	0
280	20230608	155000	522690970	9940	9940	9940	9940	0
281	20230608	154900	522690970	9940	9940	9940	9940	0
282	20230608	154800	522690970	9940	9940	9940	9940	0
283	20230608	154700	522690970	9940	9940	9940	9940	0
284	20230608	154600	522690970	9940	9940	9940	9940	0
285	20230608	154500	522690970	9940	9940	9940	9940	0
286	20230608	154400	522690970	9940	9940	9940	9940	0
287	20230608	154300	522690970	9940	9940	9940	9940	0
288	20230608	154200	522690970	9940	9940	9940	9940	0
289	20230608	154100	522690970	9940	9940	9940	9940	0
290	20230608	154000	522690970	9940	9940	9940	9940	0
291	20230608	153900	522690970	9940	9940	9940	9940	0
292	20230608	153800	522690970	9940	9940	9940	9940	0
293	20230608	153700	522690970	9940	9940	9940	9940	0
294	20230608	153600	522690970	9940	9940	9940	9940	0
295	20230608	153500	522690970	9940	9940	9940	9940	0
296	20230608	153400	522690970	9940	9940	9940	9940	0
297	20230608	153300	522690970	9940	9940	9940	9940	0
298	20230608	153200	522690970	9940	9940	9940	9940	0
299	20230608	153100	522690970	9940	9940	9940	9940	0
300	20230608	153000	522690970	9940	9940	9940	9940	1091
301	20230608	152900	511846430	9910	9910	9910	9910	0
302	20230608	152800	511846430	9910	9910	9910	9910	0
303	20230608	152700	511846430	9910	9910	9910	9910	0
304	20230608	152600	511846430	9910	9910	9910	9910	0
305	20230608	152500	511846430	9910	9910	9910	9910	0
306	20230608	152400	511846430	9910	9910	9910	9910	0
307	20230608	152300	511846430	9910	9910	9910	9910	0
308	20230608	152200	511846430	9910	9910	9910	9910	0
309	20230608	152100	511846430	9910	9910	9910	9910	0
310	20230608	152000	511846430	9910	9910	9910	9910	0
311	20230608	151900	511846430	9910	9910	9910	9910	13
312	20230608	151800	511717600	9910	9910	9910	9910	0
313	20230608	151700	511717600	9910	9870	9910	9860	62
314	20230608	151600	511106050	9910	9890	9910	9890	92
315	20230608	151500	510196130	9890	9890	9890	9890	1
316	20230608	151400	510186240	9890	9890	9890	9860	535
317	20230608	151300	504909890	9890	9890	9890	9890	37
318	20230608	151200	504543960	9870	9870	9890	9870	7
319	20230608	151100	504474850	9890	9890	9890	9890	0
320	20230608	151000	504474850	9890	9870	9890	9870	76
321	20230608	150900	503724690	9890	9890	9890	9890	0
322	20230608	150800	503724690	9890	9890	9890	9890	1
323	20230608	150700	503714800	9890	9890	9890	9890	0
324	20230608	150600	503714800	9890	9890	9900	9890	6
325	20230608	150500	503655450	9900	9920	9920	9900	34
326	20230608	150400	503318600	9920	9920	9920	9920	1
327	20230608	150300	503308680	9910	9910	9910	9910	9
328	20230608	150200	503219490	9920	9920	9920	9920	0
329	20230608	150100	503219490	9920	9920	9920	9920	0
330	20230608	150000	503219490	9920	9920	9920	9920	3
331	20230608	145900	503189730	9930	9930	9930	9930	0
332	20230608	145800	503189730	9930	9900	9930	9900	4
333	20230608	145700	503150090	9910	9910	9910	9910	0
334	20230608	145600	503150090	9910	9910	9910	9910	0
335	20230608	145500	503150090	9910	9910	9910	9910	20
336	20230608	145400	502951890	9930	9930	9930	9930	0
337	20230608	145300	502951890	9930	9930	9930	9930	0
338	20230608	145200	502951890	9930	9930	9930	9930	0
339	20230608	145100	502951890	9930	9930	9930	9930	1
340	20230608	145000	502941960	9920	9930	9930	9920	39
341	20230608	144900	502554960	9940	9930	9940	9930	4
342	20230608	144800	502515230	9930	9930	9930	9930	0
343	20230608	144700	502515230	9930	9930	9930	9930	0
344	20230608	144600	502515230	9930	9930	9930	9930	1
345	20230608	144500	502505300	9930	9930	9930	9930	0
346	20230608	144400	502505300	9930	9920	9930	9920	201
347	20230608	144300	500510370	9920	9910	9920	9910	3
348	20230608	144200	500480630	9920	9910	9920	9910	10
349	20230608	144100	500381520	9920	9920	9920	9920	0
350	20230608	144000	500381520	9920	9920	9920	9910	212
351	20230608	143900	498278580	9920	9910	9920	9910	135
352	20230608	143800	496940720	9910	9890	9910	9890	307
353	20230608	143700	493903720	9890	9890	9890	9890	0
354	20230608	143600	493903720	9890	9890	9890	9890	0
355	20230608	143500	493903720	9890	9890	9890	9890	0
356	20230608	143400	493903720	9890	9890	9890	9890	0
357	20230608	143300	493903720	9890	9890	9890	9890	5
358	20230608	143200	493854270	9890	9870	9890	9870	6
359	20230608	143100	493795030	9900	9900	9900	9900	0
360	20230608	143000	493795030	9900	9900	9900	9900	0
361	20230608	142900	493795030	9900	9900	9900	9900	0
362	20230608	142800	493795030	9900	9900	9900	9900	0
363	20230608	142700	493795030	9900	9900	9900	9900	0
364	20230608	142600	493795030	9900	9900	9900	9900	0
365	20230608	142500	493795030	9900	9900	9900	9880	39
366	20230608	142400	493409390	9900	9900	9900	9900	0
367	20230608	142300	493409390	9900	9900	9900	9900	0
368	20230608	142200	493409390	9900	9900	9900	9900	0
369	20230608	142100	493409390	9900	9900	9900	9900	0
370	20230608	142000	493409390	9900	9900	9900	9900	0
371	20230608	141900	493409390	9900	9900	9900	9900	0
372	20230608	141800	493409390	9900	9900	9900	9900	0
373	20230608	141700	493409390	9900	9900	9900	9900	0
374	20230608	141600	493409390	9900	9900	9900	9900	0
375	20230608	141500	493409390	9900	9900	9900	9900	1
376	20230608	141400	493399490	9900	9900	9900	9900	0
377	20230608	141300	493399490	9900	9900	9900	9900	0
378	20230608	141200	493399490	9900	9870	9900	9860	301
379	20230608	141100	490431500	9900	9900	9900	9900	0
380	20230608	141000	490431500	9900	9900	9900	9880	6
381	20230608	140900	490372160	9880	9880	9880	9880	4
382	20230608	140800	490332640	9900	9880	9900	9880	97
383	20230608	140700	489372500	9880	9900	9900	9880	17
384	20230608	140600	489204220	9920	9880	9920	9880	200
385	20230608	140500	487221490	9880	9880	9880	9880	1
386	20230608	140400	487211610	9890	9890	9890	9890	0
387	20230608	140300	487211610	9890	9890	9890	9890	0
388	20230608	140200	487211610	9890	9870	9890	9860	92
389	20230608	140100	486304260	9890	9890	9890	9890	1
390	20230608	140000	486294370	9890	9880	9890	9880	6
391	20230608	135900	486235070	9880	9880	9880	9880	0
392	20230608	135800	486235070	9880	9880	9880	9880	0
393	20230608	135700	486235070	9880	9880	9880	9880	0
394	20230608	135600	486235070	9880	9880	9880	9870	4
395	20230608	135500	486195560	9870	9870	9870	9870	7
396	20230608	135400	486126470	9890	9890	9890	9890	0
397	20230608	135300	486126470	9890	9890	9890	9870	205
398	20230608	135200	484099080	9870	9870	9870	9870	2
399	20230608	135100	484079340	9870	9880	9880	9870	77
400	20230608	135000	483318600	9880	9880	9880	9880	1
401	20230608	134900	483308720	9850	9850	9850	9850	0
402	20230608	134800	483308720	9850	9850	9850	9850	21
403	20230608	134700	483101870	9860	9860	9860	9860	183
404	20230608	134600	481297490	9880	9880	9880	9880	0
405	20230608	134500	481297490	9880	9880	9880	9880	0
406	20230608	134400	481297490	9880	9880	9890	9880	103
407	20230608	134300	480279050	9890	9890	9890	9890	0
408	20230608	134200	480279050	9890	9890	9890	9890	0
409	20230608	134100	480279050	9890	9890	9890	9890	0
410	20230608	134000	480279050	9890	9890	9890	9890	0
411	20230608	133900	480279050	9890	9890	9890	9890	0
412	20230608	133800	480279050	9890	9890	9890	9890	0
413	20230608	133700	480279050	9890	9900	9900	9880	25
414	20230608	133600	480031960	9900	9840	9900	9840	298
415	20230608	133500	477087720	9820	9850	9860	9820	1555
416	20230608	133400	461805170	9860	9870	9870	9860	131
417	20230608	133300	460513500	9900	9900	9900	9900	0
418	20230608	133200	460513500	9900	9900	9900	9900	0
419	20230608	133100	460513500	9900	9900	9900	9900	0
420	20230608	133000	460513500	9900	9900	9900	9900	3
421	20230608	132900	460483800	9830	9830	9830	9830	0
422	20230608	132800	460483800	9830	9830	9830	9830	0
423	20230608	132700	460483800	9830	9830	9830	9830	0
424	20230608	132600	460483800	9830	9830	9830	9830	0
425	20230608	132500	460483800	9830	9870	9870	9830	1046
426	20230608	132400	450200870	9870	9870	9870	9870	0
427	20230608	132300	450200870	9870	9870	9870	9870	0
428	20230608	132200	450200870	9870	9870	9870	9870	9
429	20230608	132100	450112040	9900	9900	9900	9900	2
430	20230608	132000	450092240	9870	9870	9870	9870	34
431	20230608	131900	449756660	9830	9830	9830	9830	0
432	20230608	131800	449756660	9830	9830	9830	9830	0
433	20230608	131700	449756660	9830	9830	9830	9830	0
434	20230608	131600	449756660	9830	9830	9830	9830	0
435	20230608	131500	449756660	9830	9850	9850	9830	1707
436	20230608	131400	432958620	9860	9880	9880	9860	244
437	20230608	131300	430551630	9880	9880	9880	9880	2
438	20230608	131200	430531870	9880	9880	9880	9880	2
439	20230608	131100	430512110	9880	9890	9890	9880	57
440	20230608	131000	429948400	9920	9920	9920	9920	0
441	20230608	130900	429948400	9920	9920	9920	9920	0
442	20230608	130800	429948400	9920	9920	9920	9920	0
443	20230608	130700	429948400	9920	9920	9920	9920	0
444	20230608	130600	429948400	9920	9890	9920	9890	9
445	20230608	130500	429859280	9900	9900	9920	9900	126
446	20230608	130400	428611860	9900	9900	9900	9890	29
447	20230608	130300	428324790	9890	9890	9890	9890	63
448	20230608	130200	427701720	9880	9880	9880	9880	0
449	20230608	130100	427701720	9880	9880	9880	9880	0
450	20230608	130000	427701720	9880	9890	9890	9850	408
451	20230608	125900	423680210	9880	9880	9880	9880	0
452	20230608	125800	423680210	9880	9880	9880	9880	0
453	20230608	125700	423680210	9880	9880	9880	9880	3
454	20230608	125600	423650570	9880	9880	9880	9880	1
455	20230608	125500	423640690	9880	9890	9890	9880	35
456	20230608	125400	423294550	9900	9900	9900	9900	3
457	20230608	125300	423264850	9900	9900	9900	9900	0
458	20230608	125200	423264850	9900	9900	9900	9900	0
459	20230608	125100	423264850	9900	9900	9900	9900	0
460	20230608	125000	423264850	9900	9900	9900	9900	0
461	20230608	124900	423264850	9900	9900	9900	9900	0
462	20230608	124800	423264850	9900	9890	9900	9890	11
463	20230608	124700	423156050	9900	9900	9900	9900	2
464	20230608	124600	423136250	9890	9900	9900	9890	286
465	20230608	124500	420307680	9860	9860	9860	9860	595
466	20230608	124400	414440980	9870	9890	9890	9870	611
467	20230608	124300	408407290	9900	9900	9900	9900	41
468	20230608	124200	408001390	9910	9900	9910	9900	61
469	20230608	124100	407396890	9920	9920	9920	9920	0
470	20230608	124000	407396890	9920	9920	9920	9920	0
471	20230608	123900	407396890	9920	9920	9920	9920	0
472	20230608	123800	407396890	9920	9910	9920	9900	22
473	20230608	123700	407179020	9900	9930	9930	9900	542
474	20230608	123600	401802460	9940	9940	9940	9940	0
475	20230608	123500	401802460	9940	9940	9940	9940	0
476	20230608	123400	401802460	9940	9940	9940	9940	0
477	20230608	123300	401802460	9940	9940	9940	9940	0
478	20230608	123200	401802460	9940	9930	9940	9930	12
479	20230608	123100	401683280	9940	9930	9940	9930	125
480	20230608	123000	400442020	9930	9930	9930	9930	294
481	20230608	122900	397522600	9930	9930	9930	9930	0
482	20230608	122800	397522600	9930	9930	9930	9930	0
483	20230608	122700	397522600	9930	9930	9930	9930	0
484	20230608	122600	397522600	9930	9930	9930	9930	0
485	20230608	122500	397522600	9930	9930	9930	9930	0
486	20230608	122400	397522600	9930	9930	9930	9930	0
487	20230608	122300	397522600	9930	9930	9930	9930	0
488	20230608	122200	397522600	9930	9930	9930	9930	0
489	20230608	122100	397522600	9930	9930	9930	9930	0
490	20230608	122000	397522600	9930	9910	9930	9910	103
491	20230608	121900	396501850	9900	9910	9910	9900	38
492	20230608	121800	396125610	9920	9930	9930	9920	12
493	20230608	121700	396006460	9940	9940	9940	9940	10
494	20230608	121600	395907060	9950	9950	9950	9950	0
495	20230608	121500	395907060	9950	9950	9950	9950	0
496	20230608	121400	395907060	9950	9950	9950	9950	0
497	20230608	121300	395907060	9950	9900	9950	9900	848
498	20230608	121200	387474510	9900	9900	9900	9900	0
499	20230608	121100	387474510	9900	9900	9900	9900	0
500	20230608	121000	387474510	9900	9900	9900	9900	1
501	20230608	120900	387464610	9870	9890	9890	9870	390
502	20230608	120800	383613760	9890	9890	9890	9890	0
503	20230608	120700	383613760	9890	9890	9890	9890	59
504	20230608	120600	383030250	9900	9890	9900	9890	4
505	20230608	120500	382990680	9900	9900	9900	9900	1
506	20230608	120400	382980780	9890	9890	9890	9890	0
507	20230608	120300	382980780	9890	9900	9900	9890	68
508	20230608	120200	382307590	9920	9920	9920	9920	0
509	20230608	120100	382307590	9920	9920	9920	9920	0
510	20230608	120000	382307590	9920	9920	9920	9920	4
511	20230608	115900	382267910	9890	9890	9890	9890	0
512	20230608	115800	382267910	9890	9910	9910	9890	107
513	20230608	115700	381208870	9910	9910	9910	9910	6
514	20230608	115600	381149410	9920	9920	9920	9920	6
515	20230608	115500	381089890	9920	9920	9920	9920	2
516	20230608	115400	381070050	9920	9940	9940	9920	59
517	20230608	115300	380483630	9920	9920	9920	9920	1
518	20230608	115200	380473710	9940	9940	9940	9940	0
519	20230608	115100	380473710	9940	9930	9940	9930	42
520	20230608	115000	380056640	9930	9940	9940	9930	63
521	20230608	114900	379431010	9930	9930	9930	9930	252
522	20230608	114800	376928650	9930	9930	9930	9930	1
523	20230608	114700	376918720	9930	9930	9930	9930	0
524	20230608	114600	376918720	9930	9940	9940	9930	10
525	20230608	114500	376819410	9940	9940	9940	9940	1
526	20230608	114400	376809470	9940	9940	9940	9940	2
527	20230608	114300	376789590	9940	9940	9940	9940	1
528	20230608	114200	376779650	9940	9940	9940	9940	0
529	20230608	114100	376779650	9940	9940	9940	9940	1
530	20230608	114000	376769710	9940	9940	9940	9940	1
531	20230608	113900	376759770	9940	9940	9940	9940	1
532	20230608	113800	376749830	9940	9940	9940	9940	3
533	20230608	113700	376720010	9940	9940	9940	9940	0
534	20230608	113600	376720010	9940	9940	9940	9940	0
535	20230608	113500	376720010	9940	9940	9940	9940	0
536	20230608	113400	376720010	9940	9940	9940	9940	20
537	20230608	113300	376521210	9950	9950	9950	9950	4
538	20230608	113200	376481410	9950	9950	9950	9950	3
539	20230608	113100	376451560	9950	9950	9950	9950	3
540	20230608	113000	376421710	9950	9950	9950	9950	5
541	20230608	112900	376371960	9950	9950	9950	9950	4
542	20230608	112800	376332160	9950	9950	9950	9950	6
543	20230608	112700	376272460	9950	9950	9950	9950	5
544	20230608	112600	376222710	9950	9950	9950	9950	4
545	20230608	112500	376182910	9950	9950	9950	9950	108
546	20230608	112400	375108310	9950	9950	9950	9950	9
547	20230608	112300	375018760	9950	9950	9950	9950	9
548	20230608	112200	374929210	9950	9950	9950	9950	11
549	20230608	112100	374819760	9950	9950	9950	9950	10
550	20230608	112000	374720260	9950	9950	9950	9950	6
551	20230608	111900	374660560	9950	9950	9950	9950	2
552	20230608	111800	374640660	9950	9950	9950	9950	3
553	20230608	111700	374610810	9950	9950	9950	9950	2
554	20230608	111600	374590910	9950	9950	9950	9950	1
555	20230608	111500	374580960	9950	9950	9950	9950	0
556	20230608	111400	374580960	9950	9950	9950	9950	0
557	20230608	111300	374580960	9950	9950	9950	9950	0
558	20230608	111200	374580960	9950	9950	9950	9940	899
559	20230608	111100	365635950	9950	9950	9950	9950	1
560	20230608	111000	365626000	9940	9950	9950	9940	6
561	20230608	110900	365566350	9950	9940	9950	9940	4
562	20230608	110800	365526570	9940	9940	9940	9940	3
563	20230608	110700	365496750	9940	9940	9940	9940	4
564	20230608	110600	365456990	9940	9940	9940	9940	4
565	20230608	110500	365417230	9940	9940	9940	9940	4
566	20230608	110400	365377470	9940	9940	9940	9940	4
567	20230608	110300	365337710	9940	9940	9940	9940	4
568	20230608	110200	365297950	9940	9940	9940	9940	4
569	20230608	110100	365258190	9940	9940	9940	9940	3
570	20230608	110000	365228370	9940	9940	9940	9940	4
571	20230608	105900	365188610	9940	9940	9940	9940	6
572	20230608	105800	365128970	9940	9940	9940	9940	7
573	20230608	105700	365059390	9940	9940	9940	9940	5
574	20230608	105600	365009690	9940	9940	9940	9940	4
575	20230608	105500	364969930	9940	9940	9940	9940	1
576	20230608	105400	364959990	9930	9930	9930	9930	4
577	20230608	105300	364920270	9940	9940	9940	9940	0
578	20230608	105200	364920270	9940	9940	9940	9940	1
579	20230608	105100	364910330	9930	9930	9930	9930	0
580	20230608	105000	364910330	9930	9930	9930	9930	0
581	20230608	104900	364910330	9930	9940	9940	9930	6
582	20230608	104800	364850740	9940	9950	9950	9930	11
583	20230608	104700	364741420	9950	9950	9950	9950	3
584	20230608	104600	364711570	9950	9950	9950	9950	5
585	20230608	104500	364661820	9950	9950	9950	9950	2
586	20230608	104400	364641920	9950	9950	9950	9950	5
587	20230608	104300	364592170	9950	9950	9950	9950	3
588	20230608	104200	364562320	9950	9950	9950	9950	2
589	20230608	104100	364542420	9950	9950	9950	9950	3
590	20230608	104000	364512570	9950	9950	9950	9950	2
591	20230608	103900	364492670	9950	9950	9950	9950	2
592	20230608	103800	364472770	9950	9950	9950	9950	0
593	20230608	103700	364472770	9950	9940	9950	9940	5
594	20230608	103600	364423060	9950	9950	9950	9950	0
595	20230608	103500	364423060	9950	9950	9950	9920	230
596	20230608	103400	362141090	9950	9950	9950	9950	2
597	20230608	103300	362121190	9950	9950	9950	9950	1
598	20230608	103200	362111240	9950	9950	9950	9950	1
599	20230608	103100	362101290	9950	9950	9950	9950	1
600	20230608	103000	362091340	9950	9950	9950	9950	1
601	20230608	102900	362081390	9950	9960	9960	9940	11
602	20230608	102800	361971940	9960	9960	9960	9960	3
603	20230608	102700	361942060	9960	9960	9960	9960	4
604	20230608	102600	361902220	9960	9960	9960	9960	2
605	20230608	102500	361882300	9960	9960	9960	9960	6
606	20230608	102400	361822540	9960	9960	9960	9960	5
607	20230608	102300	361772740	9960	9960	9960	9960	5
608	20230608	102200	361722940	9960	9960	9960	9960	6
609	20230608	102100	361663180	9960	9960	9960	9960	5
610	20230608	102000	361613380	9960	9960	9960	9960	6
611	20230608	101900	361553620	9960	9960	9960	9960	6
612	20230608	101800	361493860	9960	9960	9960	9960	6
613	20230608	101700	361434100	9960	9960	9960	9960	6
614	20230608	101600	361374340	9970	9970	9970	9970	0
615	20230608	101500	361374340	9970	9970	9970	9920	150
616	20230608	101400	359879860	9970	9970	9970	9970	7
617	20230608	101300	359810070	9970	9970	9970	9970	13
618	20230608	101200	359680460	9970	9970	9970	9970	7
619	20230608	101100	359610670	9970	9970	9970	9970	14
620	20230608	101000	359471090	9970	9970	9970	9970	6
621	20230608	100900	359411270	9970	9970	9970	9970	13
622	20230608	100800	359281660	9970	9970	9970	9970	1
623	20230608	100700	359271690	9970	9950	9970	9950	9
624	20230608	100600	359182120	9980	9980	9980	9980	0
625	20230608	100500	359182120	9980	9930	9980	9930	5
626	20230608	100400	359132370	9980	9950	9980	9940	261
627	20230608	100300	356536540	9980	9970	9980	9970	3
628	20230608	100200	356506610	9980	9970	9980	9950	416
629	20230608	100100	352366780	9980	9980	9980	9980	1
630	20230608	100000	352356800	9980	9990	9990	9980	514
631	20230608	095900	347227060	9990	9990	9990	9990	11
632	20230608	095800	347117170	9990	10000	10000	9990	35
633	20230608	095700	346767480	10000	10000	10000	10000	14
634	20230608	095600	346627480	10000	10000	10000	10000	2
635	20230608	095500	346607480	9990	10000	10000	9990	32
636	20230608	095400	346287510	10000	10010	10010	10000	432
637	20230608	095300	341967320	10000	10000	10000	10000	517
638	20230608	095200	336797320	10000	9990	10010	9980	2394
639	20230608	095100	312862600	9980	9980	9980	9980	13
640	20230608	095000	312732860	9980	9980	9980	9980	49
641	20230608	094900	312243840	9970	9960	9970	9960	411
642	20230608	094800	308146340	9960	9960	9960	9960	97
643	20230608	094700	307180220	9960	9950	9960	9950	337
644	20230608	094600	303827060	9960	9960	9960	9960	11
645	20230608	094500	303717500	9960	9950	9960	9950	29
646	20230608	094400	303428930	9960	9950	9960	9950	126
647	20230608	094300	302175090	9950	9960	9960	9950	31
648	20230608	094200	301866520	9960	9960	9960	9950	36
649	20230608	094100	301508010	9960	9950	9960	9950	16
650	20230608	094000	301348680	9970	9970	9970	9970	1
651	20230608	093900	301338710	9960	9970	9970	9960	87
652	20230608	093800	300471940	9970	9980	9980	9970	69
653	20230608	093700	299783890	9980	9980	9980	9980	7
654	20230608	093600	299714030	9980	9970	9980	9960	411
655	20230608	093500	295619250	9990	9970	9990	9970	1088
656	20230608	093400	284770460	9970	9920	9970	9920	1648
657	20230608	093300	268375830	9900	9860	9920	9860	102
658	20230608	093200	267366250	9850	9910	9910	9850	6116
659	20230608	093100	207082120	9910	9920	9930	9910	814
660	20230608	093000	199009890	9910	9910	9910	9910	100
661	20230608	092900	198018890	9920	9920	9920	9920	0
662	20230608	092800	198018890	9920	9920	9920	9920	1323
663	20230608	092700	184894730	9910	9910	9910	9910	189
664	20230608	092600	183021740	9910	9910	9910	9910	0
665	20230608	092500	183021740	9910	9910	9910	9910	93
666	20230608	092400	182100110	9910	9920	9920	9910	1278
667	20230608	092300	169431420	9920	9910	9920	9910	17
668	20230608	092200	169262900	9910	9910	9910	9910	0
669	20230608	092100	169262900	9910	9900	9910	9900	725
670	20230608	092000	162085050	9900	9870	9900	9870	102
671	20230608	091900	161078250	9870	9860	9870	9860	325
672	20230608	091800	157873090	9860	9860	9860	9860	0
673	20230608	091700	157873090	9860	9870	9870	9860	42
674	20230608	091600	157458960	9870	9880	9880	9840	1006
675	20230608	091500	147557830	9870	9880	9880	9840	4963
676	20230608	091400	98663290	9880	9860	9880	9860	52
677	20230608	091300	98150530	9880	9880	9880	9860	259
678	20230608	091200	95595050	9890	9890	9910	9890	493
679	20230608	091100	90718460	9890	9890	9890	9890	154
680	20230608	091000	89195400	9890	9880	9890	9880	124
681	20230608	090900	87969740	9880	9860	9880	9860	120
682	20230608	090800	86786500	9880	9860	9900	9860	431
683	20230608	090700	82536640	9860	9860	9860	9850	575
684	20230608	090600	76868140	9860	9830	9860	9820	523
685	20230608	090500	71722000	9830	9820	9830	9810	229
686	20230608	090400	69474390	9790	9790	9830	9780	407
687	20230608	090300	65491120	9830	9800	9830	9750	2370
688	20230608	090200	42338650	9770	9780	9800	9740	2937
689	20230608	090100	13658870	9800	9820	9820	9780	660
690	20230608	090000	7195650	9780	9830	9830	9780	734