KissMeData/013570/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	205300	704075960	5850	5850	5850	5850	1419
3	20230608	205200	704075960	5850	5850	5850	5850	0
4	20230608	205100	704075960	5850	5850	5850	5850	0
5	20230608	205000	704075960	5850	5850	5850	5850	0
6	20230608	204900	704075960	5850	5850	5850	5850	0
7	20230608	204800	704075960	5850	5850	5850	5850	0
8	20230608	204700	704075960	5850	5850	5850	5850	0
9	20230608	204600	704075960	5850	5850	5850	5850	0
10	20230608	204500	704075960	5850	5850	5850	5850	0
11	20230608	204400	704075960	5850	5850	5850	5850	0
12	20230608	204300	704075960	5850	5850	5850	5850	0
13	20230608	204200	704075960	5850	5850	5850	5850	0
14	20230608	204100	704075960	5850	5850	5850	5850	0
15	20230608	204000	704075960	5850	5850	5850	5850	0
16	20230608	203900	704075960	5850	5850	5850	5850	0
17	20230608	203800	704075960	5850	5850	5850	5850	0
18	20230608	203700	704075960	5850	5850	5850	5850	0
19	20230608	203600	704075960	5850	5850	5850	5850	0
20	20230608	203500	704075960	5850	5850	5850	5850	0
21	20230608	203400	704075960	5850	5850	5850	5850	0
22	20230608	203300	704075960	5850	5850	5850	5850	0
23	20230608	203200	704075960	5850	5850	5850	5850	0
24	20230608	203100	704075960	5850	5850	5850	5850	0
25	20230608	203000	704075960	5850	5850	5850	5850	0
26	20230608	202900	704075960	5850	5850	5850	5850	0
27	20230608	202800	704075960	5850	5850	5850	5850	0
28	20230608	202700	704075960	5850	5850	5850	5850	0
29	20230608	202600	704075960	5850	5850	5850	5850	0
30	20230608	202500	704075960	5850	5850	5850	5850	0
31	20230608	202400	704075960	5850	5850	5850	5850	0
32	20230608	202300	704075960	5850	5850	5850	5850	1419
33	20230608	202200	704075960	5850	5850	5850	5850	0
34	20230608	202100	704075960	5850	5850	5850	5850	0
35	20230608	202000	704075960	5850	5850	5850	5850	0
36	20230608	201900	704075960	5850	5850	5850	5850	0
37	20230608	201800	704075960	5850	5850	5850	5850	0
38	20230608	201700	704075960	5850	5850	5850	5850	0
39	20230608	201600	704075960	5850	5850	5850	5850	0
40	20230608	201500	704075960	5850	5850	5850	5850	0
41	20230608	201400	704075960	5850	5850	5850	5850	0
42	20230608	201300	704075960	5850	5850	5850	5850	0
43	20230608	201200	704075960	5850	5850	5850	5850	0
44	20230608	201100	704075960	5850	5850	5850	5850	0
45	20230608	201000	704075960	5850	5850	5850	5850	0
46	20230608	200900	704075960	5850	5850	5850	5850	0
47	20230608	200800	704075960	5850	5850	5850	5850	0
48	20230608	200700	704075960	5850	5850	5850	5850	0
49	20230608	200600	704075960	5850	5850	5850	5850	0
50	20230608	200500	704075960	5850	5850	5850	5850	0
51	20230608	200400	704075960	5850	5850	5850	5850	0
52	20230608	200300	704075960	5850	5850	5850	5850	0
53	20230608	200200	704075960	5850	5850	5850	5850	0
54	20230608	200100	704075960	5850	5850	5850	5850	0
55	20230608	200000	704075960	5850	5850	5850	5850	0
56	20230608	195900	704075960	5850	5850	5850	5850	0
57	20230608	195800	704075960	5850	5850	5850	5850	0
58	20230608	195700	704075960	5850	5850	5850	5850	0
59	20230608	195600	704075960	5850	5850	5850	5850	0
60	20230608	195500	704075960	5850	5850	5850	5850	0
61	20230608	195400	704075960	5850	5850	5850	5850	0
62	20230608	195300	704075960	5850	5850	5850	5850	1419
63	20230608	195200	704075960	5850	5850	5850	5850	0
64	20230608	195100	704075960	5850	5850	5850	5850	0
65	20230608	195000	704075960	5850	5850	5850	5850	0
66	20230608	194900	704075960	5850	5850	5850	5850	0
67	20230608	194800	704075960	5850	5850	5850	5850	0
68	20230608	194700	704075960	5850	5850	5850	5850	0
69	20230608	194600	704075960	5850	5850	5850	5850	0
70	20230608	194500	704075960	5850	5850	5850	5850	0
71	20230608	194400	704075960	5850	5850	5850	5850	0
72	20230608	194300	704075960	5850	5850	5850	5850	0
73	20230608	194200	704075960	5850	5850	5850	5850	0
74	20230608	194100	704075960	5850	5850	5850	5850	0
75	20230608	194000	704075960	5850	5850	5850	5850	0
76	20230608	193900	704075960	5850	5850	5850	5850	0
77	20230608	193800	704075960	5850	5850	5850	5850	0
78	20230608	193700	704075960	5850	5850	5850	5850	0
79	20230608	193600	704075960	5850	5850	5850	5850	0
80	20230608	193500	704075960	5850	5850	5850	5850	0
81	20230608	193400	704075960	5850	5850	5850	5850	0
82	20230608	193300	704075960	5850	5850	5850	5850	0
83	20230608	193200	704075960	5850	5850	5850	5850	0
84	20230608	193100	704075960	5850	5850	5850	5850	0
85	20230608	193000	704075960	5850	5850	5850	5850	0
86	20230608	192900	704075960	5850	5850	5850	5850	0
87	20230608	192800	704075960	5850	5850	5850	5850	0
88	20230608	192700	704075960	5850	5850	5850	5850	0
89	20230608	192600	704075960	5850	5850	5850	5850	0
90	20230608	192500	704075960	5850	5850	5850	5850	0
91	20230608	192400	704075960	5850	5850	5850	5850	0
92	20230608	192300	704075960	5850	5850	5850	5850	1419
93	20230608	192200	704075960	5850	5850	5850	5850	0
94	20230608	192100	704075960	5850	5850	5850	5850	0
95	20230608	192000	704075960	5850	5850	5850	5850	0
96	20230608	191900	704075960	5850	5850	5850	5850	0
97	20230608	191800	704075960	5850	5850	5850	5850	0
98	20230608	191700	704075960	5850	5850	5850	5850	0
99	20230608	191600	704075960	5850	5850	5850	5850	0
100	20230608	191500	704075960	5850	5850	5850	5850	0
101	20230608	191400	704075960	5850	5850	5850	5850	0
102	20230608	191300	704075960	5850	5850	5850	5850	0
103	20230608	191200	704075960	5850	5850	5850	5850	0
104	20230608	191100	704075960	5850	5850	5850	5850	0
105	20230608	191000	704075960	5850	5850	5850	5850	0
106	20230608	190900	704075960	5850	5850	5850	5850	0
107	20230608	190800	704075960	5850	5850	5850	5850	0
108	20230608	190700	704075960	5850	5850	5850	5850	0
109	20230608	190600	704075960	5850	5850	5850	5850	0
110	20230608	190500	704075960	5850	5850	5850	5850	0
111	20230608	190400	704075960	5850	5850	5850	5850	0
112	20230608	190300	704075960	5850	5850	5850	5850	0
113	20230608	190200	704075960	5850	5850	5850	5850	0
114	20230608	190100	704075960	5850	5850	5850	5850	0
115	20230608	190000	704075960	5850	5850	5850	5850	0
116	20230608	185900	704075960	5850	5850	5850	5850	0
117	20230608	185800	704075960	5850	5850	5850	5850	0
118	20230608	185700	704075960	5850	5850	5850	5850	0
119	20230608	185600	704075960	5850	5850	5850	5850	0
120	20230608	185500	704075960	5850	5850	5850	5850	0
121	20230608	185400	704075960	5850	5850	5850	5850	0
122	20230608	185300	704075960	5850	5850	5850	5850	1419
123	20230608	185200	704075960	5850	5850	5850	5850	0
124	20230608	185100	704075960	5850	5850	5850	5850	0
125	20230608	185000	704075960	5850	5850	5850	5850	0
126	20230608	184900	704075960	5850	5850	5850	5850	0
127	20230608	184800	704075960	5850	5850	5850	5850	0
128	20230608	184700	704075960	5850	5850	5850	5850	0
129	20230608	184600	704075960	5850	5850	5850	5850	0
130	20230608	184500	704075960	5850	5850	5850	5850	0
131	20230608	184400	704075960	5850	5850	5850	5850	0
132	20230608	184300	704075960	5850	5850	5850	5850	0
133	20230608	184200	704075960	5850	5850	5850	5850	0
134	20230608	184100	704075960	5850	5850	5850	5850	0
135	20230608	184000	704075960	5850	5850	5850	5850	0
136	20230608	183900	704075960	5850	5850	5850	5850	0
137	20230608	183800	704075960	5850	5850	5850	5850	0
138	20230608	183700	704075960	5850	5850	5850	5850	0
139	20230608	183600	704075960	5850	5850	5850	5850	0
140	20230608	183500	704075960	5850	5850	5850	5850	0
141	20230608	183400	704075960	5850	5850	5850	5850	0
142	20230608	183300	704075960	5850	5850	5850	5850	0
143	20230608	183200	704075960	5850	5850	5850	5850	0
144	20230608	183100	704075960	5850	5850	5850	5850	0
145	20230608	183000	704075960	5850	5850	5850	5850	0
146	20230608	182900	704075960	5850	5850	5850	5850	0
147	20230608	182800	704075960	5850	5850	5850	5850	0
148	20230608	182700	704075960	5850	5850	5850	5850	0
149	20230608	182600	704075960	5850	5850	5850	5850	0
150	20230608	182500	704075960	5850	5850	5850	5850	0
151	20230608	182400	704075960	5850	5850	5850	5850	0
152	20230608	182300	704075960	5850	5850	5850	5850	1419
153	20230608	182200	704075960	5850	5850	5850	5850	0
154	20230608	182100	704075960	5850	5850	5850	5850	0
155	20230608	182000	704075960	5850	5850	5850	5850	0
156	20230608	181900	704075960	5850	5850	5850	5850	0
157	20230608	181800	704075960	5850	5850	5850	5850	0
158	20230608	181700	704075960	5850	5850	5850	5850	0
159	20230608	181600	704075960	5850	5850	5850	5850	0
160	20230608	181500	704075960	5850	5850	5850	5850	0
161	20230608	181400	704075960	5850	5850	5850	5850	0
162	20230608	181300	704075960	5850	5850	5850	5850	0
163	20230608	181200	704075960	5850	5850	5850	5850	0
164	20230608	181100	704075960	5850	5850	5850	5850	0
165	20230608	181000	704075960	5850	5850	5850	5850	0
166	20230608	180900	704075960	5850	5850	5850	5850	0
167	20230608	180800	704075960	5850	5850	5850	5850	0
168	20230608	180700	704075960	5850	5850	5850	5850	0
169	20230608	180600	704075960	5850	5850	5850	5850	0
170	20230608	180500	704075960	5850	5850	5850	5850	0
171	20230608	180400	704075960	5850	5850	5850	5850	0
172	20230608	180300	704075960	5850	5850	5850	5850	0
173	20230608	180200	704075960	5850	5850	5850	5850	0
174	20230608	180100	704075960	5850	5850	5850	5850	0
175	20230608	180000	704075960	5850	5850	5850	5850	0
176	20230608	175900	704075960	5850	5850	5850	5850	0
177	20230608	175800	704075960	5850	5850	5850	5850	0
178	20230608	175700	704075960	5850	5850	5850	5850	0
179	20230608	175600	704075960	5850	5850	5850	5850	0
180	20230608	175500	704075960	5850	5850	5850	5850	0
181	20230608	175400	704075960	5850	5850	5850	5850	0
182	20230608	175300	704075960	5850	5850	5850	5850	1419
183	20230608	175200	704075960	5850	5850	5850	5850	0
184	20230608	175100	704075960	5850	5850	5850	5850	0
185	20230608	175000	704075960	5850	5850	5850	5850	0
186	20230608	174900	704075960	5850	5850	5850	5850	0
187	20230608	174800	704075960	5850	5850	5850	5850	0
188	20230608	174700	704075960	5850	5850	5850	5850	0
189	20230608	174600	704075960	5850	5850	5850	5850	0
190	20230608	174500	704075960	5850	5850	5850	5850	0
191	20230608	174400	704075960	5850	5850	5850	5850	0
192	20230608	174300	704075960	5850	5850	5850	5850	0
193	20230608	174200	704075960	5850	5850	5850	5850	0
194	20230608	174100	704075960	5850	5850	5850	5850	0
195	20230608	174000	704075960	5850	5850	5850	5850	0
196	20230608	173900	704075960	5850	5850	5850	5850	0
197	20230608	173800	704075960	5850	5850	5850	5850	0
198	20230608	173700	704075960	5850	5850	5850	5850	0
199	20230608	173600	704075960	5850	5850	5850	5850	0
200	20230608	173500	704075960	5850	5850	5850	5850	0
201	20230608	173400	704075960	5850	5850	5850	5850	0
202	20230608	173300	704075960	5850	5850	5850	5850	0
203	20230608	173200	704075960	5850	5850	5850	5850	0
204	20230608	173100	704075960	5850	5850	5850	5850	0
205	20230608	173000	704075960	5850	5850	5850	5850	0
206	20230608	172900	704075960	5850	5850	5850	5850	0
207	20230608	172800	704075960	5850	5850	5850	5850	0
208	20230608	172700	704075960	5850	5850	5850	5850	0
209	20230608	172600	704075960	5850	5850	5850	5850	0
210	20230608	172500	704075960	5850	5850	5850	5850	0
211	20230608	172400	704075960	5850	5850	5850	5850	0
212	20230608	172300	704075960	5850	5850	5850	5850	1419
213	20230608	172200	704075960	5850	5850	5850	5850	0
214	20230608	172100	704075960	5850	5850	5850	5850	0
215	20230608	172000	704075960	5850	5850	5850	5850	0
216	20230608	171900	704075960	5850	5850	5850	5850	0
217	20230608	171800	704075960	5850	5850	5850	5850	0
218	20230608	171700	704075960	5850	5850	5850	5850	0
219	20230608	171600	704075960	5850	5850	5850	5850	0
220	20230608	171500	704075960	5850	5850	5850	5850	0
221	20230608	171400	704075960	5850	5850	5850	5850	0
222	20230608	171300	704075960	5850	5850	5850	5850	0
223	20230608	171200	704075960	5850	5850	5850	5850	0
224	20230608	171100	704075960	5850	5850	5850	5850	0
225	20230608	171000	704075960	5850	5850	5850	5850	0
226	20230608	170900	704075960	5850	5850	5850	5850	0
227	20230608	170800	704075960	5850	5850	5850	5850	0
228	20230608	170700	704075960	5850	5850	5850	5850	0
229	20230608	170600	704075960	5850	5850	5850	5850	0
230	20230608	170500	704075960	5850	5850	5850	5850	0
231	20230608	170400	704075960	5850	5850	5850	5850	0
232	20230608	170300	704075960	5850	5850	5850	5850	0
233	20230608	170200	704075960	5850	5850	5850	5850	0
234	20230608	170100	704075960	5850	5850	5850	5850	0
235	20230608	170000	704075960	5850	5850	5850	5850	0
236	20230608	165900	704075960	5850	5850	5850	5850	0
237	20230608	165800	704075960	5850	5850	5850	5850	0
238	20230608	165700	704075960	5850	5850	5850	5850	0
239	20230608	165600	704075960	5850	5850	5850	5850	0
240	20230608	165500	704075960	5850	5850	5850	5850	0
241	20230608	165400	704075960	5850	5850	5850	5850	0
242	20230608	165300	704075960	5850	5850	5850	5850	1419
243	20230608	165200	704075960	5850	5850	5850	5850	0
244	20230608	165100	704075960	5850	5850	5850	5850	0
245	20230608	165000	704075960	5850	5850	5850	5850	0
246	20230608	164900	704075960	5850	5850	5850	5850	0
247	20230608	164800	704075960	5850	5850	5850	5850	0
248	20230608	164700	704075960	5850	5850	5850	5850	0
249	20230608	164600	704075960	5850	5850	5850	5850	0
250	20230608	164500	704075960	5850	5850	5850	5850	0
251	20230608	164400	704075960	5850	5850	5850	5850	0
252	20230608	164300	704075960	5850	5850	5850	5850	0
253	20230608	164200	704075960	5850	5850	5850	5850	0
254	20230608	164100	704075960	5850	5850	5850	5850	0
255	20230608	164000	704075960	5850	5850	5850	5850	0
256	20230608	163900	704075960	5850	5850	5850	5850	0
257	20230608	163800	704075960	5850	5850	5850	5850	0
258	20230608	163700	704075960	5850	5850	5850	5850	0
259	20230608	163600	704075960	5850	5850	5850	5850	0
260	20230608	163500	704075960	5850	5850	5850	5850	0
261	20230608	163400	704075960	5850	5850	5850	5850	0
262	20230608	163300	704075960	5850	5850	5850	5850	0
263	20230608	163200	704075960	5850	5850	5850	5850	0
264	20230608	163100	704075960	5850	5850	5850	5850	0
265	20230608	163000	704075960	5850	5850	5850	5850	0
266	20230608	162900	704075960	5850	5850	5850	5850	0
267	20230608	162800	704075960	5850	5850	5850	5850	0
268	20230608	162700	704075960	5850	5850	5850	5850	0
269	20230608	162600	704075960	5850	5850	5850	5850	0
270	20230608	162500	704075960	5850	5850	5850	5850	0
271	20230608	162400	704075960	5850	5850	5850	5850	0
272	20230608	162300	704075960	5850	5850	5850	5850	1419
273	20230608	162200	704075960	5850	5850	5850	5850	0
274	20230608	162100	704075960	5850	5850	5850	5850	0
275	20230608	162000	704075960	5850	5850	5850	5850	0
276	20230608	161900	704075960	5850	5850	5850	5850	0
277	20230608	161800	704075960	5850	5850	5850	5850	0
278	20230608	161700	704075960	5850	5850	5850	5850	0
279	20230608	161600	704075960	5850	5850	5850	5850	0
280	20230608	161500	704075960	5850	5850	5850	5850	0
281	20230608	161400	704075960	5850	5850	5850	5850	0
282	20230608	161300	704075960	5850	5850	5850	5850	0
283	20230608	161200	704075960	5850	5850	5850	5850	0
284	20230608	161100	704075960	5850	5850	5850	5850	0
285	20230608	161000	704075960	5850	5850	5850	5850	0
286	20230608	160900	704075960	5850	5850	5850	5850	0
287	20230608	160800	704075960	5850	5850	5850	5850	0
288	20230608	160700	704075960	5850	5850	5850	5850	0
289	20230608	160600	704075960	5850	5850	5850	5850	0
290	20230608	160500	704075960	5850	5850	5850	5850	0
291	20230608	160400	704075960	5850	5850	5850	5850	0
292	20230608	160300	704075960	5850	5850	5850	5850	0
293	20230608	160200	704075960	5850	5850	5850	5850	0
294	20230608	160100	704075960	5850	5850	5850	5850	0
295	20230608	160000	704075960	5850	5850	5850	5850	0
296	20230608	155900	704075960	5850	5850	5850	5850	0
297	20230608	155800	704075960	5850	5850	5850	5850	0
298	20230608	155700	704075960	5850	5850	5850	5850	0
299	20230608	155600	704075960	5850	5850	5850	5850	0
300	20230608	155500	704075960	5850	5850	5850	5850	0
301	20230608	155400	704075960	5850	5850	5850	5850	0
302	20230608	155300	704075960	5850	5850	5850	5850	1419
303	20230608	155200	704075960	5850	5850	5850	5850	0
304	20230608	155100	704075960	5850	5850	5850	5850	0
305	20230608	155000	704075960	5850	5850	5850	5850	0
306	20230608	154900	704075960	5850	5850	5850	5850	0
307	20230608	154800	704075960	5850	5850	5850	5850	0
308	20230608	154700	704075960	5850	5850	5850	5850	0
309	20230608	154600	704075960	5850	5850	5850	5850	0
310	20230608	154500	704075960	5850	5850	5850	5850	0
311	20230608	154400	704075960	5850	5850	5850	5850	0
312	20230608	154300	704075960	5850	5850	5850	5850	0
313	20230608	154200	704075960	5850	5850	5850	5850	0
314	20230608	154100	704075960	5850	5850	5850	5850	0
315	20230608	154000	704075960	5850	5850	5850	5850	0
316	20230608	153900	704075960	5850	5850	5850	5850	0
317	20230608	153800	704075960	5850	5850	5850	5850	0
318	20230608	153700	704075960	5850	5850	5850	5850	0
319	20230608	153600	704075960	5850	5850	5850	5850	0
320	20230608	153500	704075960	5850	5850	5850	5850	0
321	20230608	153400	704075960	5850	5850	5850	5850	0
322	20230608	153300	704075960	5850	5850	5850	5850	0
323	20230608	153200	704075960	5850	5850	5850	5850	0
324	20230608	153100	704075960	5850	5850	5850	5850	0
325	20230608	153000	704075960	5850	5850	5850	5850	1419
326	20230608	152900	695774810	5830	5830	5830	5830	0
327	20230608	152800	695774810	5830	5830	5830	5830	0
328	20230608	152700	695774810	5830	5830	5830	5830	0
329	20230608	152600	695774810	5830	5830	5830	5830	0
330	20230608	152500	695774810	5830	5830	5830	5830	0
331	20230608	152400	695774810	5830	5830	5830	5830	0
332	20230608	152300	695774810	5830	5830	5830	5830	0
333	20230608	152200	695774810	5830	5830	5830	5830	0
334	20230608	152100	695774810	5830	5830	5830	5830	0
335	20230608	152000	695774810	5830	5830	5830	5830	0
336	20230608	151900	695774810	5830	5820	5830	5820	372
337	20230608	151800	693606250	5830	5820	5830	5820	23
338	20230608	151700	693472360	5830	5820	5830	5810	813
339	20230608	151600	688748190	5830	5830	5830	5830	0
340	20230608	151500	688748190	5830	5830	5830	5830	1
341	20230608	151400	688742360	5810	5820	5820	5810	1885
342	20230608	151300	677789970	5830	5830	5830	5830	0
343	20230608	151200	677789970	5830	5830	5830	5830	3
344	20230608	151100	677772480	5820	5820	5820	5820	9
345	20230608	151000	677720100	5830	5820	5830	5820	24
346	20230608	150900	677580410	5830	5830	5830	5830	10
347	20230608	150800	677522110	5820	5820	5820	5820	167
348	20230608	150700	676550170	5830	5830	5830	5830	10
349	20230608	150600	676491870	5840	5840	5840	5840	2
350	20230608	150500	676480190	5840	5840	5840	5840	5
351	20230608	150400	676450990	5840	5830	5840	5830	159
352	20230608	150300	675523930	5830	5820	5830	5820	741
353	20230608	150200	671211300	5820	5820	5820	5820	2
354	20230608	150100	671199660	5820	5820	5820	5820	4
355	20230608	150000	671176380	5820	5820	5820	5820	34
356	20230608	145900	670978500	5820	5820	5820	5810	225
357	20230608	145800	669671000	5820	5820	5820	5820	69
358	20230608	145700	669269420	5820	5820	5820	5820	58
359	20230608	145600	668931860	5820	5820	5820	5820	16
360	20230608	145500	668838740	5820	5820	5820	5820	42
361	20230608	145400	668594300	5820	5820	5820	5820	56
362	20230608	145300	668268380	5820	5820	5820	5820	2
363	20230608	145200	668256740	5820	5820	5820	5820	2
364	20230608	145100	668245100	5820	5820	5820	5820	1
365	20230608	145000	668239280	5820	5820	5820	5820	120
366	20230608	144900	667540880	5820	5820	5820	5820	0
367	20230608	144800	667540880	5820	5820	5820	5820	10
368	20230608	144700	667482680	5810	5810	5810	5810	0
369	20230608	144600	667482680	5810	5810	5810	5810	3
370	20230608	144500	667465250	5810	5810	5810	5810	70
371	20230608	144400	667058550	5810	5810	5810	5810	200
372	20230608	144300	665896550	5800	5800	5800	5800	2
373	20230608	144200	665884950	5810	5810	5810	5810	1
374	20230608	144100	665879140	5810	5810	5810	5810	69
375	20230608	144000	665478250	5810	5810	5810	5810	10
376	20230608	143900	665420150	5800	5800	5800	5800	843
377	20230608	143800	660530750	5810	5810	5810	5810	0
378	20230608	143700	660530750	5810	5810	5810	5810	24
379	20230608	143600	660391310	5810	5810	5810	5810	1
380	20230608	143500	660385500	5810	5810	5810	5810	0
381	20230608	143400	660385500	5810	5810	5810	5810	55
382	20230608	143300	660065950	5800	5800	5800	5800	181
383	20230608	143200	659016150	5810	5810	5810	5810	28
384	20230608	143100	658853470	5810	5810	5810	5810	0
385	20230608	143000	658853470	5810	5810	5810	5810	1
386	20230608	142900	658847660	5810	5810	5810	5810	8
387	20230608	142800	658801180	5800	5800	5800	5800	0
388	20230608	142700	658801180	5800	5800	5800	5800	39
389	20230608	142600	658574980	5810	5810	5810	5810	1
390	20230608	142500	658569170	5800	5800	5800	5800	0
391	20230608	142400	658569170	5800	5810	5810	5800	1126
392	20230608	142300	652038070	5810	5810	5810	5810	14
393	20230608	142200	651956730	5810	5810	5810	5810	0
394	20230608	142100	651956730	5810	5810	5810	5810	200
395	20230608	142000	650794730	5810	5810	5810	5810	50
396	20230608	141900	650504230	5810	5810	5810	5810	7
397	20230608	141800	650463560	5810	5810	5810	5810	0
398	20230608	141700	650463560	5810	5810	5810	5810	0
399	20230608	141600	650463560	5810	5810	5810	5810	1
400	20230608	141500	650457750	5800	5810	5810	5800	12
401	20230608	141400	650388050	5800	5800	5800	5800	165
402	20230608	141300	649431050	5800	5800	5800	5800	9
403	20230608	141200	649378850	5800	5800	5800	5800	19
404	20230608	141100	649268650	5810	5810	5810	5810	1
405	20230608	141000	649262840	5800	5800	5800	5800	0
406	20230608	140900	649262840	5800	5800	5800	5800	0
407	20230608	140800	649262840	5800	5800	5800	5800	466
408	20230608	140700	646560040	5810	5810	5810	5810	0
409	20230608	140600	646560040	5810	5810	5810	5810	2
410	20230608	140500	646548420	5800	5800	5810	5800	2828
411	20230608	140400	630146000	5800	5780	5800	5780	2198
412	20230608	140300	617400000	5780	5780	5780	5780	0
413	20230608	140200	617400000	5780	5780	5780	5780	10
414	20230608	140100	617342200	5780	5780	5780	5770	600
415	20230608	140000	613879200	5780	5780	5780	5780	36
416	20230608	135900	613671120	5770	5780	5780	5760	1808
417	20230608	135800	603237320	5780	5780	5780	5780	100
418	20230608	135700	602659320	5800	5800	5800	5800	0
419	20230608	135600	602659320	5800	5800	5800	5800	0
420	20230608	135500	602659320	5800	5800	5830	5740	12556
421	20230608	135400	530158170	5820	5810	5820	5800	187
422	20230608	135300	529073380	5800	5800	5800	5800	0
423	20230608	135200	529073380	5800	5810	5810	5800	2923
424	20230608	135100	512119960	5810	5800	5810	5800	155
425	20230608	135000	511220950	5800	5810	5810	5800	1160
426	20230608	134900	504492850	5810	5830	5830	5810	15
427	20230608	134800	504405680	5810	5820	5820	5810	1058
428	20230608	134700	498258400	5830	5810	5830	5810	1173
429	20230608	134600	491443250	5820	5840	5840	5820	116
430	20230608	134500	490766510	5840	5820	5840	5820	68
431	20230608	134400	490370240	5810	5820	5820	5810	267
432	20230608	134300	488818150	5830	5830	5830	5830	35
433	20230608	134200	488614100	5830	5830	5830	5830	0
434	20230608	134100	488614100	5830	5830	5830	5830	0
435	20230608	134000	488614100	5830	5830	5830	5830	1
436	20230608	133900	488608270	5830	5830	5830	5830	0
437	20230608	133800	488608270	5830	5830	5830	5830	0
438	20230608	133700	488608270	5830	5830	5830	5830	171
439	20230608	133600	487611340	5820	5820	5820	5820	0
440	20230608	133500	487611340	5820	5820	5820	5820	0
441	20230608	133400	487611340	5820	5810	5820	5810	112
442	20230608	133300	486960120	5810	5810	5810	5810	0
443	20230608	133200	486960120	5810	5810	5810	5810	0
444	20230608	133100	486960120	5810	5820	5820	5810	13
445	20230608	133000	486884490	5810	5810	5810	5810	8
446	20230608	132900	486838010	5810	5810	5810	5810	229
447	20230608	132800	485507520	5830	5830	5830	5830	0
448	20230608	132700	485507520	5830	5820	5830	5820	118
449	20230608	132600	484820710	5820	5820	5820	5820	0
450	20230608	132500	484820710	5820	5820	5820	5820	0
451	20230608	132400	484820710	5820	5810	5820	5810	566
452	20230608	132300	481531650	5820	5820	5820	5820	20
453	20230608	132200	481415250	5820	5820	5820	5820	0
454	20230608	132100	481415250	5820	5820	5820	5820	5
455	20230608	132000	481386150	5810	5810	5810	5810	0
456	20230608	131900	481386150	5810	5810	5810	5810	0
457	20230608	131800	481386150	5810	5810	5810	5810	0
458	20230608	131700	481386150	5810	5810	5810	5810	781
459	20230608	131600	476848540	5810	5830	5830	5810	303
460	20230608	131500	475086630	5840	5840	5840	5840	230
461	20230608	131400	473743430	5800	5820	5820	5800	1057
462	20230608	131300	467604000	5860	5800	5860	5800	1425
463	20230608	131200	459302840	5810	5810	5810	5810	2
464	20230608	131100	459291220	5810	5800	5810	5800	317
465	20230608	131000	457451350	5810	5810	5810	5810	3
466	20230608	130900	457433920	5810	5810	5810	5810	21
467	20230608	130800	457311910	5810	5810	5810	5810	7
468	20230608	130700	457271240	5810	5810	5810	5810	0
469	20230608	130600	457271240	5810	5810	5810	5810	1013
470	20230608	130500	451385710	5810	5830	5830	5810	2839
471	20230608	130400	434891100	5820	5820	5820	5820	18
472	20230608	130300	434786340	5820	5820	5820	5820	0
473	20230608	130200	434786340	5820	5820	5820	5820	0
474	20230608	130100	434786340	5820	5820	5820	5820	500
475	20230608	130000	431876340	5830	5830	5830	5830	0
476	20230608	125900	431876340	5830	5830	5830	5830	0
477	20230608	125800	431876340	5830	5830	5830	5830	1
478	20230608	125700	431870510	5820	5810	5820	5810	75
479	20230608	125600	431434710	5810	5820	5820	5810	3858
480	20230608	125500	409014180	5830	5830	5830	5830	89
481	20230608	125400	408495310	5830	5830	5830	5830	0
482	20230608	125300	408495310	5830	5830	5830	5830	0
483	20230608	125200	408495310	5830	5830	5830	5830	0
484	20230608	125100	408495310	5830	5830	5830	5830	0
485	20230608	125000	408495310	5830	5830	5830	5830	0
486	20230608	124900	408495310	5830	5830	5830	5830	194
487	20230608	124800	407364290	5830	5830	5830	5830	185
488	20230608	124700	406285740	5830	5830	5830	5830	0
489	20230608	124600	406285740	5830	5830	5830	5830	372
490	20230608	124500	404116980	5830	5830	5830	5830	0
491	20230608	124400	404116980	5830	5830	5830	5830	0
492	20230608	124300	404116980	5830	5830	5830	5830	0
493	20230608	124200	404116980	5830	5830	5830	5830	0
494	20230608	124100	404116980	5830	5830	5830	5830	1
495	20230608	124000	404111150	5830	5830	5830	5830	0
496	20230608	123900	404111150	5830	5830	5830	5830	35
497	20230608	123800	403907100	5830	5830	5830	5830	5
498	20230608	123700	403877950	5830	5830	5830	5830	1
499	20230608	123600	403872120	5820	5820	5820	5820	0
500	20230608	123500	403872120	5820	5820	5820	5820	36
501	20230608	123400	403662600	5820	5820	5820	5820	614
502	20230608	123300	400089120	5820	5820	5820	5820	0
503	20230608	123200	400089120	5820	5820	5820	5820	1000
504	20230608	123100	394269120	5830	5830	5830	5830	20
505	20230608	123000	394152520	5830	5830	5830	5830	0
506	20230608	122900	394152520	5830	5830	5830	5820	584
507	20230608	122800	390752630	5820	5820	5820	5820	0
508	20230608	122700	390752630	5820	5820	5820	5820	129
509	20230608	122600	390001850	5830	5830	5830	5830	707
510	20230608	122500	385880040	5840	5840	5840	5840	300
511	20230608	122400	384128040	5830	5840	5840	5830	36
512	20230608	122300	383917980	5840	5840	5840	5840	3
513	20230608	122200	383900460	5840	5840	5840	5840	50
514	20230608	122100	383608460	5840	5840	5840	5840	0
515	20230608	122000	383608460	5840	5840	5840	5840	25
516	20230608	121900	383462460	5840	5840	5840	5840	5
517	20230608	121800	383433260	5840	5840	5840	5840	0
518	20230608	121700	383433260	5840	5830	5840	5830	146
519	20230608	121600	382580850	5850	5850	5850	5850	0
520	20230608	121500	382580850	5850	5850	5850	5850	0
521	20230608	121400	382580850	5850	5850	5850	5850	0
522	20230608	121300	382580850	5850	5840	5850	5840	11
523	20230608	121200	382516600	5840	5840	5840	5840	57
524	20230608	121100	382183720	5840	5840	5840	5840	0
525	20230608	121000	382183720	5840	5840	5840	5840	0
526	20230608	120900	382183720	5840	5840	5840	5840	0
527	20230608	120800	382183720	5840	5840	5840	5840	2
528	20230608	120700	382172040	5840	5840	5840	5840	21
529	20230608	120600	382049400	5840	5840	5840	5840	20
530	20230608	120500	381932600	5840	5840	5840	5840	0
531	20230608	120400	381932600	5840	5840	5840	5840	0
532	20230608	120300	381932600	5840	5840	5840	5840	12
533	20230608	120200	381862520	5840	5840	5840	5840	0
534	20230608	120100	381862520	5840	5840	5840	5840	0
535	20230608	120000	381862520	5840	5840	5840	5840	0
536	20230608	115900	381862520	5840	5840	5840	5840	1
537	20230608	115800	381856680	5820	5820	5820	5820	9
538	20230608	115700	381804300	5840	5840	5840	5840	200
539	20230608	115600	380636300	5840	5830	5840	5830	20
540	20230608	115500	380519690	5820	5820	5820	5820	1000
541	20230608	115400	374699690	5830	5830	5830	5830	0
542	20230608	115300	374699690	5830	5830	5830	5830	0
543	20230608	115200	374699690	5830	5830	5830	5830	0
544	20230608	115100	374699690	5830	5830	5830	5830	1
545	20230608	115000	374693860	5830	5830	5830	5830	0
546	20230608	114900	374693860	5830	5820	5830	5820	1100
547	20230608	114800	368290860	5830	5830	5830	5830	859
548	20230608	114700	363282890	5830	5830	5830	5830	380
549	20230608	114600	361067490	5830	5830	5830	5830	6
550	20230608	114500	361032510	5830	5830	5830	5830	225
551	20230608	114400	359720760	5830	5840	5840	5830	1189
552	20230608	114300	352788780	5840	5840	5840	5840	0
553	20230608	114200	352788780	5840	5840	5840	5840	6
554	20230608	114100	352753740	5840	5840	5840	5840	0
555	20230608	114000	352753740	5840	5840	5840	5840	145
556	20230608	113900	351906940	5840	5840	5840	5840	0
557	20230608	113800	351906940	5840	5840	5840	5830	2535
558	20230608	113700	337120720	5850	5850	5850	5850	1
559	20230608	113600	337114870	5850	5850	5850	5850	2
560	20230608	113500	337103170	5850	5850	5850	5850	1
561	20230608	113400	337097320	5850	5850	5850	5850	10
562	20230608	113300	337038820	5850	5850	5850	5850	503
563	20230608	113200	334096270	5850	5850	5850	5850	3
564	20230608	113100	334078720	5840	5840	5840	5840	0
565	20230608	113000	334078720	5840	5840	5840	5840	51
566	20230608	112900	333780880	5850	5850	5850	5850	5
567	20230608	112800	333751630	5850	5850	5850	5850	0
568	20230608	112700	333751630	5850	5850	5850	5850	21
569	20230608	112600	333628780	5850	5850	5850	5850	284
570	20230608	112500	331967380	5850	5850	5850	5850	0
571	20230608	112400	331967380	5850	5850	5850	5850	0
572	20230608	112300	331967380	5850	5850	5850	5850	0
573	20230608	112200	331967380	5850	5850	5850	5850	309
574	20230608	112100	330159730	5850	5850	5850	5850	0
575	20230608	112000	330159730	5850	5840	5850	5830	1001
576	20230608	111900	324316380	5850	5850	5850	5840	1062
577	20230608	111800	318114240	5840	5840	5840	5840	200
578	20230608	111700	316946240	5860	5860	5860	5860	1
579	20230608	111600	316940380	5850	5860	5860	5850	993
580	20230608	111500	311131320	5850	5850	5850	5850	0
581	20230608	111400	311131320	5850	5850	5850	5850	6
582	20230608	111300	311096220	5850	5850	5850	5850	1
583	20230608	111200	311090370	5860	5860	5860	5860	9
584	20230608	111100	311037630	5860	5860	5860	5860	1
585	20230608	111000	311031770	5850	5850	5850	5850	0
586	20230608	110900	311031770	5850	5850	5850	5850	108
587	20230608	110800	310399970	5840	5840	5840	5840	3
588	20230608	110700	310382450	5840	5850	5850	5840	9
589	20230608	110600	310329830	5860	5860	5860	5850	90
590	20230608	110500	309802930	5860	5860	5860	5860	100
591	20230608	110400	309216930	5860	5860	5860	5860	0
592	20230608	110300	309216930	5860	5860	5860	5860	1
593	20230608	110200	309211070	5840	5840	5840	5840	0
594	20230608	110100	309211070	5840	5850	5850	5840	21
595	20230608	110000	309088400	5860	5860	5860	5860	0
596	20230608	105900	309088400	5860	5860	5860	5860	0
597	20230608	105800	309088400	5860	5860	5860	5860	0
598	20230608	105700	309088400	5860	5860	5860	5860	0
599	20230608	105600	309088400	5860	5860	5860	5860	0
600	20230608	105500	309088400	5860	5860	5860	5860	0
601	20230608	105400	309088400	5860	5860	5860	5860	1
602	20230608	105300	309082540	5860	5860	5860	5860	1
603	20230608	105200	309076680	5850	5850	5850	5850	11
604	20230608	105100	309012330	5850	5850	5850	5850	547
605	20230608	105000	305812380	5850	5860	5860	5850	1660
606	20230608	104900	296098790	5860	5860	5860	5860	856
607	20230608	104800	291082630	5850	5850	5850	5850	6
608	20230608	104700	291047530	5850	5850	5850	5850	11
609	20230608	104600	290983180	5850	5840	5850	5840	165
610	20230608	104500	290017980	5850	5850	5850	5850	146
611	20230608	104400	289163880	5860	5860	5860	5860	0
612	20230608	104300	289163880	5860	5860	5860	5860	15
613	20230608	104200	289075980	5860	5860	5860	5860	0
614	20230608	104100	289075980	5860	5860	5860	5860	0
615	20230608	104000	289075980	5860	5860	5860	5860	0
616	20230608	103900	289075980	5860	5860	5860	5860	5
617	20230608	103800	289046680	5860	5850	5860	5850	52
618	20230608	103700	288742470	5850	5850	5850	5850	8
619	20230608	103600	288695670	5850	5840	5850	5840	209
620	20230608	103500	287475100	5860	5860	5860	5860	12
621	20230608	103400	287404780	5860	5860	5860	5860	0
622	20230608	103300	287404780	5860	5860	5860	5860	0
623	20230608	103200	287404780	5860	5850	5860	5850	442
624	20230608	103100	284819070	5850	5850	5850	5850	10
625	20230608	103000	284760570	5850	5850	5850	5850	6
626	20230608	102900	284725470	5850	5850	5850	5850	32
627	20230608	102800	284538270	5850	5850	5850	5850	10
628	20230608	102700	284479770	5850	5850	5850	5850	40
629	20230608	102600	284245770	5850	5850	5850	5850	1
630	20230608	102500	284239920	5850	5850	5850	5850	108
631	20230608	102400	283608120	5850	5850	5850	5850	27
632	20230608	102300	283450170	5850	5850	5850	5850	100
633	20230608	102200	282865170	5850	5850	5850	5840	172
634	20230608	102100	281859970	5850	5850	5850	5850	100
635	20230608	102000	281274970	5850	5850	5850	5850	0
636	20230608	101900	281274970	5850	5840	5850	5840	82
637	20230608	101800	280795670	5840	5840	5840	5840	0
638	20230608	101700	280795670	5840	5840	5840	5840	15
639	20230608	101600	280708070	5840	5840	5840	5840	0
640	20230608	101500	280708070	5840	5840	5840	5840	288
641	20230608	101400	279026150	5830	5840	5840	5830	31
642	20230608	101300	278845410	5840	5840	5840	5840	4
643	20230608	101200	278822050	5840	5840	5840	5840	136
644	20230608	101100	278027810	5840	5840	5840	5840	103
645	20230608	101000	277426290	5840	5840	5840	5840	102
646	20230608	100900	276830610	5840	5840	5840	5840	0
647	20230608	100800	276830610	5840	5840	5840	5840	5
648	20230608	100700	276801410	5840	5840	5840	5840	10
649	20230608	100600	276743010	5840	5840	5840	5840	50
650	20230608	100500	276451010	5830	5840	5840	5830	401
651	20230608	100400	274113170	5830	5830	5830	5830	0
652	20230608	100300	274113170	5830	5830	5830	5830	0
653	20230608	100200	274113170	5830	5850	5850	5830	31
654	20230608	100100	273932420	5810	5810	5810	5810	0
655	20230608	100000	273932420	5810	5840	5840	5810	6781
656	20230608	095900	234481580	5850	5850	5850	5850	0
657	20230608	095800	234481580	5850	5850	5850	5850	0
658	20230608	095700	234481580	5850	5850	5850	5850	5
659	20230608	095600	234452330	5860	5850	5860	5850	15
660	20230608	095500	234364480	5850	5850	5850	5850	137
661	20230608	095400	233563030	5860	5860	5860	5860	8
662	20230608	095300	233516150	5870	5870	5870	5870	24
663	20230608	095200	233375270	5850	5850	5850	5850	9
664	20230608	095100	233322620	5850	5840	5850	5840	197
665	20230608	095000	232171840	5850	5840	5850	5840	1710
666	20230608	094900	222168440	5850	5840	5850	5840	22
667	20230608	094800	222039850	5840	5840	5840	5840	259
668	20230608	094700	220527290	5820	5830	5830	5820	55
669	20230608	094600	220207140	5840	5820	5840	5820	71
670	20230608	094500	219793100	5820	5820	5820	5820	0
671	20230608	094400	219793100	5820	5830	5830	5820	1247
672	20230608	094300	212527980	5830	5830	5830	5830	176
673	20230608	094200	211501900	5830	5830	5830	5830	185
674	20230608	094100	210423350	5830	5840	5840	5830	546
675	20230608	094000	207239470	5840	5850	5850	5830	252
676	20230608	093900	205770190	5840	5840	5840	5840	165
677	20230608	093800	204806590	5840	5840	5840	5840	335
678	20230608	093700	202850190	5840	5840	5840	5840	0
679	20230608	093600	202850190	5840	5840	5840	5830	1134
680	20230608	093500	196232630	5840	5850	5850	5840	650
681	20230608	093400	192435610	5850	5840	5850	5840	22
682	20230608	093300	192307110	5840	5850	5850	5840	230
683	20230608	093200	190963610	5850	5850	5850	5850	1
684	20230608	093100	190957760	5850	5850	5850	5850	1
685	20230608	093000	190951910	5850	5850	5850	5850	7
686	20230608	092900	190910960	5840	5840	5840	5840	830
687	20230608	092800	186063760	5850	5850	5850	5850	1
688	20230608	092700	186057910	5840	5850	5850	5840	11
689	20230608	092600	185993570	5850	5850	5850	5850	17
690	20230608	092500	185894120	5850	5850	5850	5850	5
691	20230608	092400	185864870	5850	5850	5850	5850	510
692	20230608	092300	182881370	5850	5840	5850	5840	2
693	20230608	092200	182869680	5830	5830	5830	5830	30
694	20230608	092100	182694780	5830	5830	5830	5830	100
695	20230608	092000	182111780	5830	5820	5830	5820	96
696	20230608	091900	181553050	5820	5830	5830	5810	1601
697	20230608	091800	172236230	5850	5850	5850	5830	327
698	20230608	091700	170328980	5850	5860	5880	5810	11133
699	20230608	091600	105377450	5860	5860	5860	5860	1020
700	20230608	091500	99400250	5870	5870	5870	5870	20
701	20230608	091400	99282850	5860	5870	5870	5860	1229
702	20230608	091300	92080310	5890	5880	5890	5860	7393
703	20230608	091200	48647530	5880	5880	5880	5880	692
704	20230608	091100	44578570	5880	5880	5880	5880	0
705	20230608	091000	44578570	5880	5880	5880	5880	152
706	20230608	090900	43684810	5880	5880	5880	5880	36
707	20230608	090800	43473130	5880	5880	5880	5880	50
708	20230608	090700	43179130	5880	5880	5880	5880	300
709	20230608	090600	41415130	5870	5870	5870	5870	455
710	20230608	090500	38744280	5870	5880	5880	5870	203
711	20230608	090400	37552040	5880	5870	5880	5870	203
712	20230608	090300	36360380	5870	5870	5870	5870	267
713	20230608	090200	34793090	5870	5870	5870	5870	9
714	20230608	090100	34740260	5870	5930	5930	5870	2932
715	20230608	090000	17504190	5890	5890	5890	5890	2871