KissMeData/037440/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	185300	1218759720	9220	9220	9220	9220	5448
3	20230607	185200	1218759720	9220	9220	9220	9220	0
4	20230607	185100	1218759720	9220	9220	9220	9220	0
5	20230607	185000	1218759720	9220	9220	9220	9220	0
6	20230607	184900	1218759720	9220	9220	9220	9220	0
7	20230607	184800	1218759720	9220	9220	9220	9220	0
8	20230607	184700	1218759720	9220	9220	9220	9220	0
9	20230607	184600	1218759720	9220	9220	9220	9220	0
10	20230607	184500	1218759720	9220	9220	9220	9220	0
11	20230607	184400	1218759720	9220	9220	9220	9220	0
12	20230607	184300	1218759720	9220	9220	9220	9220	0
13	20230607	184200	1218759720	9220	9220	9220	9220	0
14	20230607	184100	1218759720	9220	9220	9220	9220	0
15	20230607	184000	1218759720	9220	9220	9220	9220	0
16	20230607	183900	1218759720	9220	9220	9220	9220	0
17	20230607	183800	1218759720	9220	9220	9220	9220	0
18	20230607	183700	1218759720	9220	9220	9220	9220	0
19	20230607	183600	1218759720	9220	9220	9220	9220	0
20	20230607	183500	1218759720	9220	9220	9220	9220	0
21	20230607	183400	1218759720	9220	9220	9220	9220	0
22	20230607	183300	1218759720	9220	9220	9220	9220	0
23	20230607	183200	1218759720	9220	9220	9220	9220	0
24	20230607	183100	1218759720	9220	9220	9220	9220	0
25	20230607	183000	1218759720	9220	9220	9220	9220	0
26	20230607	182900	1218759720	9220	9220	9220	9220	0
27	20230607	182800	1218759720	9220	9220	9220	9220	0
28	20230607	182700	1218759720	9220	9220	9220	9220	0
29	20230607	182600	1218759720	9220	9220	9220	9220	0
30	20230607	182500	1218759720	9220	9220	9220	9220	0
31	20230607	182400	1218759720	9220	9220	9220	9220	0
32	20230607	182300	1218759720	9220	9220	9220	9220	5448
33	20230607	182200	1218759720	9220	9220	9220	9220	0
34	20230607	182100	1218759720	9220	9220	9220	9220	0
35	20230607	182000	1218759720	9220	9220	9220	9220	0
36	20230607	181900	1218759720	9220	9220	9220	9220	0
37	20230607	181800	1218759720	9220	9220	9220	9220	0
38	20230607	181700	1218759720	9220	9220	9220	9220	0
39	20230607	181600	1218759720	9220	9220	9220	9220	0
40	20230607	181500	1218759720	9220	9220	9220	9220	0
41	20230607	181400	1218759720	9220	9220	9220	9220	0
42	20230607	181300	1218759720	9220	9220	9220	9220	0
43	20230607	181200	1218759720	9220	9220	9220	9220	0
44	20230607	181100	1218759720	9220	9220	9220	9220	0
45	20230607	181000	1218759720	9220	9220	9220	9220	0
46	20230607	180900	1218759720	9220	9220	9220	9220	0
47	20230607	180800	1218759720	9220	9220	9220	9220	0
48	20230607	180700	1218759720	9220	9220	9220	9220	0
49	20230607	180600	1218759720	9220	9220	9220	9220	0
50	20230607	180500	1218759720	9220	9220	9220	9220	0
51	20230607	180400	1218759720	9220	9220	9220	9220	0
52	20230607	180300	1218759720	9220	9220	9220	9220	0
53	20230607	180200	1218759720	9220	9220	9220	9220	0
54	20230607	180100	1218759720	9220	9220	9220	9220	0
55	20230607	180000	1218759720	9220	9220	9220	9220	0
56	20230607	175900	1218759720	9220	9220	9220	9220	0
57	20230607	175800	1218759720	9220	9220	9220	9220	0
58	20230607	175700	1218759720	9220	9220	9220	9220	0
59	20230607	175600	1218759720	9220	9220	9220	9220	0
60	20230607	175500	1218759720	9220	9220	9220	9220	0
61	20230607	175400	1218759720	9220	9220	9220	9220	0
62	20230607	175300	1218759720	9220	9220	9220	9220	5448
63	20230607	175200	1218759720	9220	9220	9220	9220	0
64	20230607	175100	1218759720	9220	9220	9220	9220	0
65	20230607	175000	1218759720	9220	9220	9220	9220	0
66	20230607	174900	1218759720	9220	9220	9220	9220	0
67	20230607	174800	1218759720	9220	9220	9220	9220	0
68	20230607	174700	1218759720	9220	9220	9220	9220	0
69	20230607	174600	1218759720	9220	9220	9220	9220	0
70	20230607	174500	1218759720	9220	9220	9220	9220	0
71	20230607	174400	1218759720	9220	9220	9220	9220	0
72	20230607	174300	1218759720	9220	9220	9220	9220	0
73	20230607	174200	1218759720	9220	9220	9220	9220	0
74	20230607	174100	1218759720	9220	9220	9220	9220	0
75	20230607	174000	1218759720	9220	9220	9220	9220	0
76	20230607	173900	1218759720	9220	9220	9220	9220	0
77	20230607	173800	1218759720	9220	9220	9220	9220	0
78	20230607	173700	1218759720	9220	9220	9220	9220	0
79	20230607	173600	1218759720	9220	9220	9220	9220	0
80	20230607	173500	1218759720	9220	9220	9220	9220	0
81	20230607	173400	1218759720	9220	9220	9220	9220	0
82	20230607	173300	1218759720	9220	9220	9220	9220	0
83	20230607	173200	1218759720	9220	9220	9220	9220	0
84	20230607	173100	1218759720	9220	9220	9220	9220	0
85	20230607	173000	1218759720	9220	9220	9220	9220	0
86	20230607	172900	1218759720	9220	9220	9220	9220	0
87	20230607	172800	1218759720	9220	9220	9220	9220	0
88	20230607	172700	1218759720	9220	9220	9220	9220	0
89	20230607	172600	1218759720	9220	9220	9220	9220	0
90	20230607	172500	1218759720	9220	9220	9220	9220	0
91	20230607	172400	1218759720	9220	9220	9220	9220	0
92	20230607	172300	1218759720	9220	9220	9220	9220	5448
93	20230607	172200	1218759720	9220	9220	9220	9220	0
94	20230607	172100	1218759720	9220	9220	9220	9220	0
95	20230607	172000	1218759720	9220	9220	9220	9220	0
96	20230607	171900	1218759720	9220	9220	9220	9220	0
97	20230607	171800	1218759720	9220	9220	9220	9220	0
98	20230607	171700	1218759720	9220	9220	9220	9220	0
99	20230607	171600	1218759720	9220	9220	9220	9220	0
100	20230607	171500	1218759720	9220	9220	9220	9220	0
101	20230607	171400	1218759720	9220	9220	9220	9220	0
102	20230607	171300	1218759720	9220	9220	9220	9220	0
103	20230607	171200	1218759720	9220	9220	9220	9220	0
104	20230607	171100	1218759720	9220	9220	9220	9220	0
105	20230607	171000	1218759720	9220	9220	9220	9220	0
106	20230607	170900	1218759720	9220	9220	9220	9220	0
107	20230607	170800	1218759720	9220	9220	9220	9220	0
108	20230607	170700	1218759720	9220	9220	9220	9220	0
109	20230607	170600	1218759720	9220	9220	9220	9220	0
110	20230607	170500	1218759720	9220	9220	9220	9220	0
111	20230607	170400	1218759720	9220	9220	9220	9220	0
112	20230607	170300	1218759720	9220	9220	9220	9220	0
113	20230607	170200	1218759720	9220	9220	9220	9220	0
114	20230607	170100	1218759720	9220	9220	9220	9220	0
115	20230607	170000	1218759720	9220	9220	9220	9220	0
116	20230607	165900	1218759720	9220	9220	9220	9220	0
117	20230607	165800	1218759720	9220	9220	9220	9220	0
118	20230607	165700	1218759720	9220	9220	9220	9220	0
119	20230607	165600	1218759720	9220	9220	9220	9220	0
120	20230607	165500	1218759720	9220	9220	9220	9220	0
121	20230607	165400	1218759720	9220	9220	9220	9220	0
122	20230607	165300	1218759720	9220	9220	9220	9220	5448
123	20230607	165200	1218759720	9220	9220	9220	9220	0
124	20230607	165100	1218759720	9220	9220	9220	9220	0
125	20230607	165000	1218759720	9220	9220	9220	9220	0
126	20230607	164900	1218759720	9220	9220	9220	9220	0
127	20230607	164800	1218759720	9220	9220	9220	9220	0
128	20230607	164700	1218759720	9220	9220	9220	9220	0
129	20230607	164600	1218759720	9220	9220	9220	9220	0
130	20230607	164500	1218759720	9220	9220	9220	9220	0
131	20230607	164400	1218759720	9220	9220	9220	9220	0
132	20230607	164300	1218759720	9220	9220	9220	9220	0
133	20230607	164200	1218759720	9220	9220	9220	9220	0
134	20230607	164100	1218759720	9220	9220	9220	9220	0
135	20230607	164000	1218759720	9220	9220	9220	9220	0
136	20230607	163900	1218759720	9220	9220	9220	9220	0
137	20230607	163800	1218759720	9220	9220	9220	9220	0
138	20230607	163700	1218759720	9220	9220	9220	9220	0
139	20230607	163600	1218759720	9220	9220	9220	9220	0
140	20230607	163500	1218759720	9220	9220	9220	9220	0
141	20230607	163400	1218759720	9220	9220	9220	9220	0
142	20230607	163300	1218759720	9220	9220	9220	9220	0
143	20230607	163200	1218759720	9220	9220	9220	9220	0
144	20230607	163100	1218759720	9220	9220	9220	9220	0
145	20230607	163000	1218759720	9220	9220	9220	9220	0
146	20230607	162900	1218759720	9220	9220	9220	9220	0
147	20230607	162800	1218759720	9220	9220	9220	9220	0
148	20230607	162700	1218759720	9220	9220	9220	9220	0
149	20230607	162600	1218759720	9220	9220	9220	9220	0
150	20230607	162500	1218759720	9220	9220	9220	9220	0
151	20230607	162400	1218759720	9220	9220	9220	9220	0
152	20230607	162300	1218759720	9220	9220	9220	9220	5448
153	20230607	162200	1218759720	9220	9220	9220	9220	0
154	20230607	162100	1218759720	9220	9220	9220	9220	0
155	20230607	162000	1218759720	9220	9220	9220	9220	0
156	20230607	161900	1218759720	9220	9220	9220	9220	0
157	20230607	161800	1218759720	9220	9220	9220	9220	0
158	20230607	161700	1218759720	9220	9220	9220	9220	0
159	20230607	161600	1218759720	9220	9220	9220	9220	0
160	20230607	161500	1218759720	9220	9220	9220	9220	0
161	20230607	161400	1218759720	9220	9220	9220	9220	0
162	20230607	161300	1218759720	9220	9220	9220	9220	0
163	20230607	161200	1218759720	9220	9220	9220	9220	0
164	20230607	161100	1218759720	9220	9220	9220	9220	0
165	20230607	161000	1218759720	9220	9220	9220	9220	0
166	20230607	160900	1218759720	9220	9220	9220	9220	0
167	20230607	160800	1218759720	9220	9220	9220	9220	0
168	20230607	160700	1218759720	9220	9220	9220	9220	0
169	20230607	160600	1218759720	9220	9220	9220	9220	0
170	20230607	160500	1218759720	9220	9220	9220	9220	0
171	20230607	160400	1218759720	9220	9220	9220	9220	0
172	20230607	160300	1218759720	9220	9220	9220	9220	0
173	20230607	160200	1218759720	9220	9220	9220	9220	0
174	20230607	160100	1218759720	9220	9220	9220	9220	0
175	20230607	160000	1218759720	9220	9220	9220	9220	0
176	20230607	155900	1218759720	9220	9220	9220	9220	0
177	20230607	155800	1218759720	9220	9220	9220	9220	0
178	20230607	155700	1218759720	9220	9220	9220	9220	0
179	20230607	155600	1218759720	9220	9220	9220	9220	0
180	20230607	155500	1218759720	9220	9220	9220	9220	0
181	20230607	155400	1218759720	9220	9220	9220	9220	0
182	20230607	155300	1218759720	9220	9220	9220	9220	5448
183	20230607	155200	1218759720	9220	9220	9220	9220	0
184	20230607	155100	1218759720	9220	9220	9220	9220	0
185	20230607	155000	1218759720	9220	9220	9220	9220	0
186	20230607	154900	1218759720	9220	9220	9220	9220	0
187	20230607	154800	1218759720	9220	9220	9220	9220	0
188	20230607	154700	1218759720	9220	9220	9220	9220	0
189	20230607	154600	1218759720	9220	9220	9220	9220	0
190	20230607	154500	1218759720	9220	9220	9220	9220	0
191	20230607	154400	1218759720	9220	9220	9220	9220	0
192	20230607	154300	1218759720	9220	9220	9220	9220	0
193	20230607	154200	1218759720	9220	9220	9220	9220	0
194	20230607	154100	1218759720	9220	9220	9220	9220	0
195	20230607	154000	1218759720	9220	9220	9220	9220	0
196	20230607	153900	1218759720	9220	9220	9220	9220	0
197	20230607	153800	1218759720	9220	9220	9220	9220	0
198	20230607	153700	1218759720	9220	9220	9220	9220	0
199	20230607	153600	1218759720	9220	9220	9220	9220	0
200	20230607	153500	1218759720	9220	9220	9220	9220	0
201	20230607	153400	1218759720	9220	9220	9220	9220	0
202	20230607	153300	1218759720	9220	9220	9220	9220	0
203	20230607	153200	1218759720	9220	9220	9220	9220	0
204	20230607	153100	1218759720	9220	9220	9220	9220	0
205	20230607	153000	1218759720	9220	9220	9220	9220	5448
206	20230607	152900	1168529160	9220	9220	9220	9220	0
207	20230607	152800	1168529160	9220	9220	9220	9220	0
208	20230607	152700	1168529160	9220	9220	9220	9220	0
209	20230607	152600	1168529160	9220	9220	9220	9220	0
210	20230607	152500	1168529160	9220	9220	9220	9220	0
211	20230607	152400	1168529160	9220	9220	9220	9220	0
212	20230607	152300	1168529160	9220	9220	9220	9220	0
213	20230607	152200	1168529160	9220	9220	9220	9220	0
214	20230607	152100	1168529160	9220	9220	9220	9220	0
215	20230607	152000	1168529160	9220	9220	9220	9220	0
216	20230607	151900	1168529160	9220	9220	9220	9210	77
217	20230607	151800	1167819430	9220	9210	9220	9210	11
218	20230607	151700	1167718100	9210	9220	9220	9200	372
219	20230607	151600	1164291510	9220	9210	9220	9210	18
220	20230607	151500	1164125680	9220	9220	9220	9220	9
221	20230607	151400	1164042700	9220	9210	9220	9210	777
222	20230607	151300	1156879260	9220	9220	9220	9210	1031
223	20230607	151200	1147382450	9210	9210	9210	9210	430
224	20230607	151100	1143422150	9210	9210	9210	9210	2
225	20230607	151000	1143403730	9200	9200	9200	9200	66
226	20230607	150900	1142796530	9210	9210	9210	9210	2
227	20230607	150800	1142778110	9200	9200	9200	9200	305
228	20230607	150700	1139972110	9190	9190	9190	9190	0
229	20230607	150600	1139972110	9190	9200	9200	9190	574
230	20230607	150500	1134692310	9200	9200	9200	9200	103
231	20230607	150400	1133744710	9200	9200	9200	9200	0
232	20230607	150300	1133744710	9200	9210	9210	9200	143
233	20230607	150200	1132429050	9210	9210	9210	9210	1439
234	20230607	150100	1119175860	9200	9200	9200	9200	160
235	20230607	150000	1117703860	9200	9200	9200	9200	300
236	20230607	145900	1114943860	9200	9200	9210	9200	1047
237	20230607	145800	1105311450	9200	9200	9200	9200	0
238	20230607	145700	1105311450	9200	9200	9200	9200	50
239	20230607	145600	1104851450	9210	9200	9210	9200	251
240	20230607	145500	1102542240	9210	9210	9210	9210	1
241	20230607	145400	1102533030	9210	9210	9210	9210	2
242	20230607	145300	1102514610	9210	9210	9210	9210	0
243	20230607	145200	1102514610	9210	9210	9210	9210	91
244	20230607	145100	1101676500	9200	9200	9200	9200	0
245	20230607	145000	1101676500	9200	9200	9200	9200	70
246	20230607	144900	1101032500	9200	9200	9200	9200	100
247	20230607	144800	1100112500	9200	9210	9210	9200	648
248	20230607	144700	1094147770	9200	9200	9200	9200	46
249	20230607	144600	1093724570	9210	9190	9210	9190	205
250	20230607	144500	1091839470	9190	9200	9200	9190	156
251	20230607	144400	1090404830	9200	9190	9200	9190	117
252	20230607	144300	1089328650	9190	9190	9190	9190	40
253	20230607	144200	1088961050	9190	9190	9200	9190	223
254	20230607	144100	1086911670	9190	9190	9190	9190	0
255	20230607	144000	1086911670	9190	9190	9190	9190	203
256	20230607	143900	1085046100	9190	9190	9190	9190	0
257	20230607	143800	1085046100	9190	9190	9190	9190	130
258	20230607	143700	1083851400	9190	9190	9190	9190	28
259	20230607	143600	1083594080	9190	9190	9190	9190	0
260	20230607	143500	1083594080	9190	9190	9190	9190	1000
261	20230607	143400	1074404080	9200	9200	9200	9200	10
262	20230607	143300	1074312080	9210	9200	9210	9200	9
263	20230607	143200	1074229260	9200	9210	9210	9200	46
264	20230607	143100	1073805940	9210	9180	9210	9180	1528
265	20230607	143000	1059768420	9180	9180	9180	9180	20
266	20230607	142900	1059584820	9190	9190	9190	9190	188
267	20230607	142800	1057857100	9190	9190	9190	9190	30
268	20230607	142700	1057581400	9190	9190	9190	9190	102
269	20230607	142600	1056644020	9190	9190	9190	9190	95
270	20230607	142500	1055770970	9190	9190	9190	9190	519
271	20230607	142400	1051001360	9190	9190	9190	9190	42
272	20230607	142300	1050615380	9190	9190	9190	9190	8
273	20230607	142200	1050541860	9190	9200	9200	9190	1001
274	20230607	142100	1041340660	9200	9200	9200	9200	677
275	20230607	142000	1035112260	9200	9200	9200	9200	20
276	20230607	141900	1034928260	9200	9200	9200	9200	32
277	20230607	141800	1034633860	9190	9190	9190	9190	344
278	20230607	141700	1031472500	9190	9190	9190	9190	0
279	20230607	141600	1031472500	9190	9190	9190	9190	0
280	20230607	141500	1031472500	9190	9190	9190	9190	101
281	20230607	141400	1030544310	9190	9190	9190	9190	399
282	20230607	141300	1026877500	9190	9190	9190	9190	0
283	20230607	141200	1026877500	9190	9190	9190	9190	30
284	20230607	141100	1026601800	9190	9190	9190	9190	2481
285	20230607	141000	1003801410	9190	9190	9190	9190	320
286	20230607	140900	1000860610	9200	9200	9200	9200	91
287	20230607	140800	1000023410	9200	9200	9200	9200	337
288	20230607	140700	996923010	9200	9200	9200	9200	937
289	20230607	140600	988302610	9200	9200	9200	9200	0
290	20230607	140500	988302610	9200	9200	9200	9200	175
291	20230607	140400	986692610	9210	9210	9210	9210	1
292	20230607	140300	986683400	9200	9190	9200	9190	150
293	20230607	140200	985304400	9200	9200	9200	9200	10
294	20230607	140100	985212400	9200	9200	9200	9200	10
295	20230607	140000	985120400	9200	9200	9200	9200	150
296	20230607	135900	983740400	9210	9210	9210	9210	0
297	20230607	135800	983740400	9210	9210	9210	9210	0
298	20230607	135700	983740400	9210	9200	9210	9200	330
299	20230607	135600	980704100	9210	9210	9210	9210	40
300	20230607	135500	980335700	9210	9210	9210	9210	1
301	20230607	135400	980326490	9210	9200	9210	9200	403
302	20230607	135300	976616870	9200	9200	9200	9200	10
303	20230607	135200	976524870	9200	9190	9200	9190	1330
304	20230607	135100	964290320	9200	9200	9200	9200	0
305	20230607	135000	964290320	9200	9200	9200	9200	270
306	20230607	134900	961806320	9200	9200	9200	9200	0
307	20230607	134800	961806320	9200	9200	9200	9200	0
308	20230607	134700	961806320	9200	9200	9200	9200	1
309	20230607	134600	961797120	9200	9190	9200	9180	851
310	20230607	134500	953982900	9200	9200	9200	9200	7
311	20230607	134400	953918500	9200	9200	9200	9200	0
312	20230607	134300	953918500	9200	9180	9200	9180	501
313	20230607	134200	949319300	9180	9190	9190	9180	91
314	20230607	134100	948483810	9190	9190	9190	9190	818
315	20230607	134000	940966390	9190	9190	9190	9190	0
316	20230607	133900	940966390	9190	9190	9200	9190	124
317	20230607	133800	939826820	9190	9190	9190	9190	223
318	20230607	133700	937777450	9190	9190	9190	9190	278
319	20230607	133600	935222630	9190	9190	9190	9190	0
320	20230607	133500	935222630	9190	9190	9190	9190	1088
321	20230607	133400	925223910	9190	9190	9190	9190	1
322	20230607	133300	925214720	9190	9190	9190	9190	9
323	20230607	133200	925132010	9190	9180	9190	9170	928
324	20230607	133100	916615960	9170	9170	9170	9170	5
325	20230607	133000	916570110	9170	9180	9180	9170	366
326	20230607	132900	913213230	9180	9180	9180	9180	114
327	20230607	132800	912166710	9180	9180	9180	9180	22
328	20230607	132700	911964750	9180	9180	9180	9180	44
329	20230607	132600	911560830	9180	9180	9180	9180	10
330	20230607	132500	911469030	9180	9170	9180	9170	128
331	20230607	132400	910294230	9180	9170	9180	9170	53
332	20230607	132300	909807930	9180	9170	9180	9170	106
333	20230607	132200	908835890	9170	9170	9180	9170	328
334	20230607	132100	905828120	9170	9170	9180	9170	97
335	20230607	132000	904938620	9170	9180	9180	9170	3925
336	20230607	131900	868937590	9190	9190	9190	9190	80
337	20230607	131800	868202390	9190	9190	9190	9190	51
338	20230607	131700	867733700	9190	9190	9190	9190	99
339	20230607	131600	866823890	9190	9190	9190	9190	1001
340	20230607	131500	857624700	9190	9200	9200	9190	210
341	20230607	131400	855694700	9200	9190	9200	9190	603
342	20230607	131300	850147130	9190	9190	9190	9190	501
343	20230607	131200	845542940	9190	9190	9190	9190	200
344	20230607	131100	843704940	9180	9180	9180	9180	333
345	20230607	131000	840648000	9180	9180	9180	9180	551
346	20230607	130900	835589820	9180	9190	9190	9180	7195
347	20230607	130800	769518610	9200	9200	9200	9200	1
348	20230607	130700	769509410	9200	9200	9200	9200	210
349	20230607	130600	767577410	9200	9200	9200	9200	600
350	20230607	130500	762057410	9200	9200	9200	9200	0
351	20230607	130400	762057410	9200	9200	9200	9200	128
352	20230607	130300	760879810	9200	9190	9200	9190	11
353	20230607	130200	760778700	9200	9200	9210	9200	119
354	20230607	130100	759683890	9200	9210	9210	9200	218
355	20230607	130000	757678280	9190	9190	9190	9190	100
356	20230607	125900	756759280	9210	9200	9210	9200	39
357	20230607	125800	756400180	9210	9210	9210	9210	459
358	20230607	125700	752172790	9200	9200	9200	9200	22
359	20230607	125600	751970390	9200	9200	9200	9200	3
360	20230607	125500	751942790	9190	9190	9190	9190	50
361	20230607	125400	751483290	9190	9190	9190	9190	56
362	20230607	125300	750968650	9200	9200	9200	9200	0
363	20230607	125200	750968650	9200	9210	9210	9200	4
364	20230607	125100	750931840	9190	9190	9190	9190	0
365	20230607	125000	750931840	9190	9200	9200	9190	103
366	20230607	124900	749985240	9190	9200	9200	9190	694
367	20230607	124800	743607360	9210	9190	9210	9190	147
368	20230607	124700	742254760	9210	9200	9210	9200	838
369	20230607	124600	734545000	9200	9200	9200	9200	12
370	20230607	124500	734434600	9200	9200	9200	9200	12
371	20230607	124400	734324200	9200	9200	9200	9200	328
372	20230607	124300	731306600	9200	9200	9200	9200	16
373	20230607	124200	731159400	9200	9200	9200	9200	185
374	20230607	124100	729457400	9200	9200	9200	9200	191
375	20230607	124000	727700200	9190	9190	9190	9190	125
376	20230607	123900	726551450	9200	9200	9200	9200	2
377	20230607	123800	726533050	9200	9190	9200	9190	2052
378	20230607	123700	707675150	9190	9200	9200	9190	167
379	20230607	123600	706139250	9200	9200	9200	9200	1
380	20230607	123500	706130050	9200	9200	9200	9200	756
381	20230607	123400	699174850	9200	9200	9200	9200	32
382	20230607	123300	698880450	9200	9200	9200	9200	92
383	20230607	123200	698034050	9190	9190	9190	9190	5
384	20230607	123100	697988100	9200	9200	9200	9200	0
385	20230607	123000	697988100	9200	9200	9200	9200	94
386	20230607	122900	697123300	9200	9200	9200	9200	50
387	20230607	122800	696663300	9200	9200	9200	9200	101
388	20230607	122700	695734100	9200	9200	9200	9200	225
389	20230607	122600	693664100	9200	9200	9200	9200	34
390	20230607	122500	693351300	9200	9200	9200	9200	77
391	20230607	122400	692642900	9200	9200	9200	9200	673
392	20230607	122300	686451300	9200	9200	9200	9200	0
393	20230607	122200	686451300	9200	9190	9200	9190	20
394	20230607	122100	686267490	9190	9190	9190	9190	0
395	20230607	122000	686267490	9190	9190	9190	9190	100
396	20230607	121900	685348490	9200	9200	9200	9200	70
397	20230607	121800	684704490	9200	9200	9200	9200	200
398	20230607	121700	682864490	9200	9200	9200	9200	366
399	20230607	121600	679497290	9200	9190	9200	9190	40
400	20230607	121500	679129340	9200	9200	9200	9200	126
401	20230607	121400	677970140	9200	9200	9200	9200	300
402	20230607	121300	675210140	9200	9200	9200	9200	120
403	20230607	121200	674106140	9200	9200	9200	9200	1215
404	20230607	121100	662928140	9210	9210	9210	9210	2
405	20230607	121000	662909720	9210	9210	9210	9210	0
406	20230607	120900	662909720	9210	9210	9210	9210	32
407	20230607	120800	662615000	9210	9210	9210	9210	0
408	20230607	120700	662615000	9210	9210	9210	9210	22
409	20230607	120600	662412380	9210	9210	9210	9210	0
410	20230607	120500	662412380	9210	9210	9210	9210	100
411	20230607	120400	661491380	9210	9210	9210	9210	207
412	20230607	120300	659584910	9200	9200	9200	9200	300
413	20230607	120200	656824910	9200	9200	9200	9200	200
414	20230607	120100	654984910	9200	9200	9200	9200	63
415	20230607	120000	654405310	9210	9210	9210	9210	64
416	20230607	115900	653815870	9190	9190	9190	9190	0
417	20230607	115800	653815870	9190	9190	9190	9190	0
418	20230607	115700	653815870	9190	9200	9200	9190	6061
419	20230607	115600	598098780	9200	9200	9200	9200	35
420	20230607	115500	597776780	9200	9200	9200	9200	0
421	20230607	115400	597776780	9200	9200	9200	9200	100
422	20230607	115300	596856780	9200	9200	9200	9200	2
423	20230607	115200	596838380	9190	9200	9200	9190	3129
424	20230607	115100	568054570	9210	9210	9210	9210	5
425	20230607	115000	568008520	9210	9210	9210	9210	224
426	20230607	114900	565945480	9210	9210	9210	9210	30
427	20230607	114800	565669180	9220	9220	9220	9220	0
428	20230607	114700	565669180	9220	9220	9220	9220	0
429	20230607	114600	565669180	9220	9220	9220	9220	10
430	20230607	114500	565576980	9220	9220	9220	9220	0
431	20230607	114400	565576980	9220	9210	9220	9210	101
432	20230607	114300	564646760	9220	9220	9220	9220	3
433	20230607	114200	564619100	9220	9220	9220	9220	0
434	20230607	114100	564619100	9220	9220	9220	9220	11
435	20230607	114000	564517680	9220	9220	9220	9220	0
436	20230607	113900	564517680	9220	9220	9220	9220	3
437	20230607	113800	564490020	9210	9210	9210	9210	0
438	20230607	113700	564490020	9210	9220	9220	9210	400
439	20230607	113600	560805020	9220	9220	9220	9220	6
440	20230607	113500	560749700	9220	9220	9220	9220	0
441	20230607	113400	560749700	9220	9220	9220	9220	1
442	20230607	113300	560740480	9210	9210	9210	9210	530
443	20230607	113200	555859180	9220	9220	9220	9220	500
444	20230607	113100	551249180	9220	9220	9220	9220	20
445	20230607	113000	551064780	9220	9220	9220	9220	2
446	20230607	112900	551046340	9220	9220	9220	9220	130
447	20230607	112800	549847740	9220	9220	9220	9220	5
448	20230607	112700	549801640	9210	9210	9210	9210	0
449	20230607	112600	549801640	9210	9210	9210	9210	0
450	20230607	112500	549801640	9210	9210	9210	9210	0
451	20230607	112400	549801640	9210	9220	9220	9210	13
452	20230607	112300	549681880	9220	9220	9220	9220	62
453	20230607	112200	549110240	9220	9220	9220	9220	986
454	20230607	112100	540019320	9220	9230	9230	9220	157
455	20230607	112000	538571760	9220	9210	9220	9210	3911
456	20230607	111900	502514260	9220	9220	9220	9220	1
457	20230607	111800	502505040	9210	9210	9210	9210	26
458	20230607	111700	502265580	9220	9220	9220	9220	1
459	20230607	111600	502256360	9220	9220	9220	9220	51
460	20230607	111500	501786140	9220	9210	9220	9210	121
461	20230607	111400	500671520	9220	9220	9220	9220	6
462	20230607	111300	500616200	9220	9220	9220	9220	137
463	20230607	111200	499353060	9220	9220	9220	9210	460
464	20230607	111100	495113360	9220	9220	9220	9220	1
465	20230607	111000	495104140	9210	9200	9210	9200	458
466	20230607	110900	490886090	9200	9210	9210	9200	156
467	20230607	110800	489450340	9210	9200	9210	9200	741
468	20230607	110700	482627730	9210	9200	9210	9200	425
469	20230607	110600	478716730	9200	9210	9210	9200	507
470	20230607	110500	474052090	9210	9210	9210	9210	67
471	20230607	110400	473435020	9210	9200	9210	9200	1505
472	20230607	110300	459583700	9200	9210	9210	9200	822
473	20230607	110200	452014080	9200	9200	9200	9200	0
474	20230607	110100	452014080	9200	9200	9200	9200	400
475	20230607	110000	448334080	9210	9210	9210	9210	0
476	20230607	105900	448334080	9210	9210	9210	9210	30
477	20230607	105800	448057780	9200	9200	9200	9200	0
478	20230607	105700	448057780	9200	9200	9200	9200	300
479	20230607	105600	445297780	9200	9200	9210	9200	361
480	20230607	105500	441976560	9210	9210	9210	9210	5
481	20230607	105400	441930510	9210	9200	9210	9200	103
482	20230607	105300	440981910	9210	9210	9210	9210	0
483	20230607	105200	440981910	9210	9210	9210	9210	1
484	20230607	105100	440972700	9200	9210	9210	9200	120
485	20230607	105000	439868500	9210	9210	9210	9210	6
486	20230607	104900	439813240	9210	9210	9210	9210	13
487	20230607	104800	439693510	9210	9210	9210	9210	1
488	20230607	104700	439684300	9200	9200	9200	9200	438
489	20230607	104600	435654700	9200	9200	9200	9200	0
490	20230607	104500	435654700	9200	9200	9200	9190	2054
491	20230607	104400	416763140	9200	9200	9200	9200	0
492	20230607	104300	416763140	9200	9200	9200	9200	0
493	20230607	104200	416763140	9200	9210	9210	9200	105
494	20230607	104100	415796140	9200	9200	9200	9200	244
495	20230607	104000	413551340	9200	9200	9200	9200	0
496	20230607	103900	413551340	9200	9200	9200	9200	0
497	20230607	103800	413551340	9200	9200	9200	9200	200
498	20230607	103700	411711340	9210	9210	9210	9210	0
499	20230607	103600	411711340	9210	9210	9210	9210	101
500	20230607	103500	410781130	9210	9200	9210	9190	370
501	20230607	103400	407377470	9200	9200	9200	9200	950
502	20230607	103300	398637470	9200	9200	9200	9200	100
503	20230607	103200	397717470	9200	9200	9200	9200	2
504	20230607	103100	397699070	9200	9200	9200	9200	185
505	20230607	103000	395997070	9200	9200	9200	9200	201
506	20230607	102900	394147870	9200	9200	9200	9200	105
507	20230607	102800	393181870	9200	9200	9200	9190	172
508	20230607	102700	391599630	9200	9200	9200	9200	0
509	20230607	102600	391599630	9200	9200	9200	9200	10
510	20230607	102500	391507630	9200	9200	9200	9200	710
511	20230607	102400	384975630	9200	9200	9200	9200	10
512	20230607	102300	384883630	9190	9190	9190	9190	35
513	20230607	102200	384561980	9200	9200	9200	9200	33
514	20230607	102100	384258380	9190	9190	9190	9190	0
515	20230607	102000	384258380	9190	9190	9190	9190	0
516	20230607	101900	384258380	9190	9190	9190	9190	300
517	20230607	101800	381501380	9200	9200	9200	9200	1
518	20230607	101700	381492180	9200	9200	9200	9190	451
519	20230607	101600	377347340	9200	9200	9200	9200	40
520	20230607	101500	376979340	9200	9200	9200	9200	100
521	20230607	101400	376059340	9200	9200	9200	9200	1000
522	20230607	101300	366859340	9200	9200	9200	9200	100
523	20230607	101200	365939340	9200	9200	9200	9200	889
524	20230607	101100	357760540	9200	9200	9200	9200	15
525	20230607	101000	357622540	9200	9210	9210	9200	1083
526	20230607	100900	347658930	9210	9210	9210	9210	60
527	20230607	100800	347106330	9210	9200	9210	9200	208
528	20230607	100700	345192650	9210	9210	9210	9200	439
529	20230607	100600	341153440	9200	9210	9210	9200	72
530	20230607	100500	340490840	9210	9210	9210	9210	225
531	20230607	100400	338418590	9210	9200	9210	9200	270
532	20230607	100300	335933590	9200	9200	9200	9200	0
533	20230607	100200	335933590	9200	9190	9200	9190	1434
534	20230607	100100	322741090	9190	9190	9190	9190	296
535	20230607	100000	320020850	9200	9200	9200	9200	1
536	20230607	095900	320011650	9200	9200	9200	9200	16
537	20230607	095800	319864450	9200	9190	9200	9190	223
538	20230607	095700	317815070	9190	9190	9190	9190	238
539	20230607	095600	315627850	9200	9190	9200	9190	250
540	20230607	095500	313328350	9190	9200	9200	9190	148
541	20230607	095400	311967980	9200	9210	9210	9200	976
542	20230607	095300	302988760	9210	9210	9210	9200	172
543	20230607	095200	301404840	9210	9210	9210	9200	237
544	20230607	095100	299222270	9210	9210	9210	9210	38
545	20230607	095000	298872290	9210	9210	9210	9210	2
546	20230607	094900	298853870	9210	9200	9210	9200	51
547	20230607	094800	298384660	9210	9210	9210	9210	3
548	20230607	094700	298357030	9190	9210	9210	9190	516
549	20230607	094600	293614040	9210	9210	9210	9200	517
550	20230607	094500	288855470	9200	9200	9200	9200	500
551	20230607	094400	284255470	9200	9190	9200	9190	997
552	20230607	094300	275085130	9190	9190	9190	9190	1355
553	20230607	094200	262632680	9200	9190	9200	9190	420
554	20230607	094100	258772680	9200	9200	9200	9200	14
555	20230607	094000	258643880	9200	9200	9200	9200	235
556	20230607	093900	256481880	9200	9200	9200	9200	941
557	20230607	093800	247824680	9200	9200	9200	9200	300
558	20230607	093700	245064680	9210	9210	9210	9210	58
559	20230607	093600	244530500	9200	9200	9200	9200	350
560	20230607	093500	241310500	9200	9200	9200	9200	1857
561	20230607	093400	224226100	9200	9220	9220	9200	3
562	20230607	093300	224198470	9220	9220	9220	9220	1
563	20230607	093200	224189250	9220	9220	9220	9220	1
564	20230607	093100	224180030	9200	9210	9210	9200	4
565	20230607	093000	224143220	9210	9190	9210	9190	3288
566	20230607	092900	193896550	9180	9190	9190	9180	564
567	20230607	092800	188713580	9200	9190	9200	9190	71
568	20230607	092700	188060880	9190	9180	9200	9180	137
569	20230607	092600	186802000	9180	9180	9180	9180	1
570	20230607	092500	186792820	9180	9190	9190	9180	1110
571	20230607	092400	176600720	9190	9190	9190	9190	100
572	20230607	092300	175681720	9190	9200	9200	9190	946
573	20230607	092200	166986740	9200	9200	9200	9190	1063
574	20230607	092100	157207150	9200	9200	9200	9200	19
575	20230607	092000	157032350	9200	9190	9200	9190	81
576	20230607	091900	156287420	9190	9200	9200	9190	407
577	20230607	091800	152546090	9200	9190	9200	9190	31
578	20230607	091700	152261190	9190	9200	9200	9190	218
579	20230607	091600	150256590	9190	9200	9200	9180	1015
580	20230607	091500	140929790	9190	9200	9200	9190	411
581	20230607	091400	137152400	9200	9200	9200	9200	75
582	20230607	091300	136462400	9200	9210	9210	9200	353
583	20230607	091200	133214530	9210	9200	9210	9190	1060
584	20230607	091100	123471950	9190	9210	9220	9190	859
585	20230607	091000	115566430	9210	9210	9210	9190	210
586	20230607	090900	113636040	9220	9210	9220	9210	352
587	20230607	090800	110393920	9210	9210	9220	9200	296
588	20230607	090700	107669150	9210	9190	9210	9190	164
589	20230607	090600	106159730	9210	9190	9210	9190	60
590	20230607	090500	105607290	9190	9210	9210	9190	1323
591	20230607	090400	93447140	9210	9190	9210	9190	1238
592	20230607	090300	82066220	9190	9230	9230	9190	263
593	20230607	090200	79645810	9210	9210	9220	9210	2554
594	20230607	090100	56123460	9210	9200	9210	9180	3158
595	20230607	090000	27092270	9250	9180	9250	9180	2948