KissMeData/038070/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	204300	881096260	12310	12310	12310	12310	768
3	20230607	204200	881096260	12310	12310	12310	12310	0
4	20230607	204100	881096260	12310	12310	12310	12310	0
5	20230607	204000	881096260	12310	12310	12310	12310	0
6	20230607	203900	881096260	12310	12310	12310	12310	0
7	20230607	203800	881096260	12310	12310	12310	12310	0
8	20230607	203700	881096260	12310	12310	12310	12310	0
9	20230607	203600	881096260	12310	12310	12310	12310	0
10	20230607	203500	881096260	12310	12310	12310	12310	0
11	20230607	203400	881096260	12310	12310	12310	12310	0
12	20230607	203300	881096260	12310	12310	12310	12310	0
13	20230607	203200	881096260	12310	12310	12310	12310	0
14	20230607	203100	881096260	12310	12310	12310	12310	0
15	20230607	203000	881096260	12310	12310	12310	12310	0
16	20230607	202900	881096260	12310	12310	12310	12310	0
17	20230607	202800	881096260	12310	12310	12310	12310	0
18	20230607	202700	881096260	12310	12310	12310	12310	0
19	20230607	202600	881096260	12310	12310	12310	12310	0
20	20230607	202500	881096260	12310	12310	12310	12310	0
21	20230607	202400	881096260	12310	12310	12310	12310	0
22	20230607	202300	881096260	12310	12310	12310	12310	0
23	20230607	202200	881096260	12310	12310	12310	12310	0
24	20230607	202100	881096260	12310	12310	12310	12310	0
25	20230607	202000	881096260	12310	12310	12310	12310	0
26	20230607	201900	881096260	12310	12310	12310	12310	0
27	20230607	201800	881096260	12310	12310	12310	12310	0
28	20230607	201700	881096260	12310	12310	12310	12310	0
29	20230607	201600	881096260	12310	12310	12310	12310	0
30	20230607	201500	881096260	12310	12310	12310	12310	0
31	20230607	201400	881096260	12310	12310	12310	12310	0
32	20230607	201300	881096260	12310	12310	12310	12310	768
33	20230607	201200	881096260	12310	12310	12310	12310	0
34	20230607	201100	881096260	12310	12310	12310	12310	0
35	20230607	201000	881096260	12310	12310	12310	12310	0
36	20230607	200900	881096260	12310	12310	12310	12310	0
37	20230607	200800	881096260	12310	12310	12310	12310	0
38	20230607	200700	881096260	12310	12310	12310	12310	0
39	20230607	200600	881096260	12310	12310	12310	12310	0
40	20230607	200500	881096260	12310	12310	12310	12310	0
41	20230607	200400	881096260	12310	12310	12310	12310	0
42	20230607	200300	881096260	12310	12310	12310	12310	0
43	20230607	200200	881096260	12310	12310	12310	12310	0
44	20230607	200100	881096260	12310	12310	12310	12310	0
45	20230607	200000	881096260	12310	12310	12310	12310	0
46	20230607	195900	881096260	12310	12310	12310	12310	0
47	20230607	195800	881096260	12310	12310	12310	12310	0
48	20230607	195700	881096260	12310	12310	12310	12310	0
49	20230607	195600	881096260	12310	12310	12310	12310	0
50	20230607	195500	881096260	12310	12310	12310	12310	0
51	20230607	195400	881096260	12310	12310	12310	12310	0
52	20230607	195300	881096260	12310	12310	12310	12310	0
53	20230607	195200	881096260	12310	12310	12310	12310	0
54	20230607	195100	881096260	12310	12310	12310	12310	0
55	20230607	195000	881096260	12310	12310	12310	12310	0
56	20230607	194900	881096260	12310	12310	12310	12310	0
57	20230607	194800	881096260	12310	12310	12310	12310	0
58	20230607	194700	881096260	12310	12310	12310	12310	0
59	20230607	194600	881096260	12310	12310	12310	12310	0
60	20230607	194500	881096260	12310	12310	12310	12310	0
61	20230607	194400	881096260	12310	12310	12310	12310	0
62	20230607	194300	881096260	12310	12310	12310	12310	768
63	20230607	194200	881096260	12310	12310	12310	12310	0
64	20230607	194100	881096260	12310	12310	12310	12310	0
65	20230607	194000	881096260	12310	12310	12310	12310	0
66	20230607	193900	881096260	12310	12310	12310	12310	0
67	20230607	193800	881096260	12310	12310	12310	12310	0
68	20230607	193700	881096260	12310	12310	12310	12310	0
69	20230607	193600	881096260	12310	12310	12310	12310	0
70	20230607	193500	881096260	12310	12310	12310	12310	0
71	20230607	193400	881096260	12310	12310	12310	12310	0
72	20230607	193300	881096260	12310	12310	12310	12310	0
73	20230607	193200	881096260	12310	12310	12310	12310	0
74	20230607	193100	881096260	12310	12310	12310	12310	0
75	20230607	193000	881096260	12310	12310	12310	12310	0
76	20230607	192900	881096260	12310	12310	12310	12310	0
77	20230607	192800	881096260	12310	12310	12310	12310	0
78	20230607	192700	881096260	12310	12310	12310	12310	0
79	20230607	192600	881096260	12310	12310	12310	12310	0
80	20230607	192500	881096260	12310	12310	12310	12310	0
81	20230607	192400	881096260	12310	12310	12310	12310	0
82	20230607	192300	881096260	12310	12310	12310	12310	0
83	20230607	192200	881096260	12310	12310	12310	12310	0
84	20230607	192100	881096260	12310	12310	12310	12310	0
85	20230607	192000	881096260	12310	12310	12310	12310	0
86	20230607	191900	881096260	12310	12310	12310	12310	0
87	20230607	191800	881096260	12310	12310	12310	12310	0
88	20230607	191700	881096260	12310	12310	12310	12310	0
89	20230607	191600	881096260	12310	12310	12310	12310	0
90	20230607	191500	881096260	12310	12310	12310	12310	0
91	20230607	191400	881096260	12310	12310	12310	12310	0
92	20230607	191300	881096260	12310	12310	12310	12310	768
93	20230607	191200	881096260	12310	12310	12310	12310	0
94	20230607	191100	881096260	12310	12310	12310	12310	0
95	20230607	191000	881096260	12310	12310	12310	12310	0
96	20230607	190900	881096260	12310	12310	12310	12310	0
97	20230607	190800	881096260	12310	12310	12310	12310	0
98	20230607	190700	881096260	12310	12310	12310	12310	0
99	20230607	190600	881096260	12310	12310	12310	12310	0
100	20230607	190500	881096260	12310	12310	12310	12310	0
101	20230607	190400	881096260	12310	12310	12310	12310	0
102	20230607	190300	881096260	12310	12310	12310	12310	0
103	20230607	190200	881096260	12310	12310	12310	12310	0
104	20230607	190100	881096260	12310	12310	12310	12310	0
105	20230607	190000	881096260	12310	12310	12310	12310	0
106	20230607	185900	881096260	12310	12310	12310	12310	0
107	20230607	185800	881096260	12310	12310	12310	12310	0
108	20230607	185700	881096260	12310	12310	12310	12310	0
109	20230607	185600	881096260	12310	12310	12310	12310	0
110	20230607	185500	881096260	12310	12310	12310	12310	0
111	20230607	185400	881096260	12310	12310	12310	12310	0
112	20230607	185300	881096260	12310	12310	12310	12310	0
113	20230607	185200	881096260	12310	12310	12310	12310	0
114	20230607	185100	881096260	12310	12310	12310	12310	0
115	20230607	185000	881096260	12310	12310	12310	12310	0
116	20230607	184900	881096260	12310	12310	12310	12310	0
117	20230607	184800	881096260	12310	12310	12310	12310	0
118	20230607	184700	881096260	12310	12310	12310	12310	0
119	20230607	184600	881096260	12310	12310	12310	12310	0
120	20230607	184500	881096260	12310	12310	12310	12310	0
121	20230607	184400	881096260	12310	12310	12310	12310	0
122	20230607	184300	881096260	12310	12310	12310	12310	768
123	20230607	184200	881096260	12310	12310	12310	12310	0
124	20230607	184100	881096260	12310	12310	12310	12310	0
125	20230607	184000	881096260	12310	12310	12310	12310	0
126	20230607	183900	881096260	12310	12310	12310	12310	0
127	20230607	183800	881096260	12310	12310	12310	12310	0
128	20230607	183700	881096260	12310	12310	12310	12310	0
129	20230607	183600	881096260	12310	12310	12310	12310	0
130	20230607	183500	881096260	12310	12310	12310	12310	0
131	20230607	183400	881096260	12310	12310	12310	12310	0
132	20230607	183300	881096260	12310	12310	12310	12310	0
133	20230607	183200	881096260	12310	12310	12310	12310	0
134	20230607	183100	881096260	12310	12310	12310	12310	0
135	20230607	183000	881096260	12310	12310	12310	12310	0
136	20230607	182900	881096260	12310	12310	12310	12310	0
137	20230607	182800	881096260	12310	12310	12310	12310	0
138	20230607	182700	881096260	12310	12310	12310	12310	0
139	20230607	182600	881096260	12310	12310	12310	12310	0
140	20230607	182500	881096260	12310	12310	12310	12310	0
141	20230607	182400	881096260	12310	12310	12310	12310	0
142	20230607	182300	881096260	12310	12310	12310	12310	0
143	20230607	182200	881096260	12310	12310	12310	12310	0
144	20230607	182100	881096260	12310	12310	12310	12310	0
145	20230607	182000	881096260	12310	12310	12310	12310	0
146	20230607	181900	881096260	12310	12310	12310	12310	0
147	20230607	181800	881096260	12310	12310	12310	12310	0
148	20230607	181700	881096260	12310	12310	12310	12310	0
149	20230607	181600	881096260	12310	12310	12310	12310	0
150	20230607	181500	881096260	12310	12310	12310	12310	0
151	20230607	181400	881096260	12310	12310	12310	12310	0
152	20230607	181300	881096260	12310	12310	12310	12310	768
153	20230607	181200	881096260	12310	12310	12310	12310	0
154	20230607	181100	881096260	12310	12310	12310	12310	0
155	20230607	181000	881096260	12310	12310	12310	12310	0
156	20230607	180900	881096260	12310	12310	12310	12310	0
157	20230607	180800	881096260	12310	12310	12310	12310	0
158	20230607	180700	881096260	12310	12310	12310	12310	0
159	20230607	180600	881096260	12310	12310	12310	12310	0
160	20230607	180500	881096260	12310	12310	12310	12310	0
161	20230607	180400	881096260	12310	12310	12310	12310	0
162	20230607	180300	881096260	12310	12310	12310	12310	0
163	20230607	180200	881096260	12310	12310	12310	12310	0
164	20230607	180100	881096260	12310	12310	12310	12310	0
165	20230607	180000	881096260	12310	12310	12310	12310	0
166	20230607	175900	881096260	12310	12310	12310	12310	0
167	20230607	175800	881096260	12310	12310	12310	12310	0
168	20230607	175700	881096260	12310	12310	12310	12310	0
169	20230607	175600	881096260	12310	12310	12310	12310	0
170	20230607	175500	881096260	12310	12310	12310	12310	0
171	20230607	175400	881096260	12310	12310	12310	12310	0
172	20230607	175300	881096260	12310	12310	12310	12310	0
173	20230607	175200	881096260	12310	12310	12310	12310	0
174	20230607	175100	881096260	12310	12310	12310	12310	0
175	20230607	175000	881096260	12310	12310	12310	12310	0
176	20230607	174900	881096260	12310	12310	12310	12310	0
177	20230607	174800	881096260	12310	12310	12310	12310	0
178	20230607	174700	881096260	12310	12310	12310	12310	0
179	20230607	174600	881096260	12310	12310	12310	12310	0
180	20230607	174500	881096260	12310	12310	12310	12310	0
181	20230607	174400	881096260	12310	12310	12310	12310	0
182	20230607	174300	881096260	12310	12310	12310	12310	768
183	20230607	174200	881096260	12310	12310	12310	12310	0
184	20230607	174100	881096260	12310	12310	12310	12310	0
185	20230607	174000	881096260	12310	12310	12310	12310	0
186	20230607	173900	881096260	12310	12310	12310	12310	0
187	20230607	173800	881096260	12310	12310	12310	12310	0
188	20230607	173700	881096260	12310	12310	12310	12310	0
189	20230607	173600	881096260	12310	12310	12310	12310	0
190	20230607	173500	881096260	12310	12310	12310	12310	0
191	20230607	173400	881096260	12310	12310	12310	12310	0
192	20230607	173300	881096260	12310	12310	12310	12310	0
193	20230607	173200	881096260	12310	12310	12310	12310	0
194	20230607	173100	881096260	12310	12310	12310	12310	0
195	20230607	173000	881096260	12310	12310	12310	12310	0
196	20230607	172900	881096260	12310	12310	12310	12310	0
197	20230607	172800	881096260	12310	12310	12310	12310	0
198	20230607	172700	881096260	12310	12310	12310	12310	0
199	20230607	172600	881096260	12310	12310	12310	12310	0
200	20230607	172500	881096260	12310	12310	12310	12310	0
201	20230607	172400	881096260	12310	12310	12310	12310	0
202	20230607	172300	881096260	12310	12310	12310	12310	0
203	20230607	172200	881096260	12310	12310	12310	12310	0
204	20230607	172100	881096260	12310	12310	12310	12310	0
205	20230607	172000	881096260	12310	12310	12310	12310	0
206	20230607	171900	881096260	12310	12310	12310	12310	0
207	20230607	171800	881096260	12310	12310	12310	12310	0
208	20230607	171700	881096260	12310	12310	12310	12310	0
209	20230607	171600	881096260	12310	12310	12310	12310	0
210	20230607	171500	881096260	12310	12310	12310	12310	0
211	20230607	171400	881096260	12310	12310	12310	12310	0
212	20230607	171300	881096260	12310	12310	12310	12310	768
213	20230607	171200	881096260	12310	12310	12310	12310	0
214	20230607	171100	881096260	12310	12310	12310	12310	0
215	20230607	171000	881096260	12310	12310	12310	12310	0
216	20230607	170900	881096260	12310	12310	12310	12310	0
217	20230607	170800	881096260	12310	12310	12310	12310	0
218	20230607	170700	881096260	12310	12310	12310	12310	0
219	20230607	170600	881096260	12310	12310	12310	12310	0
220	20230607	170500	881096260	12310	12310	12310	12310	0
221	20230607	170400	881096260	12310	12310	12310	12310	0
222	20230607	170300	881096260	12310	12310	12310	12310	0
223	20230607	170200	881096260	12310	12310	12310	12310	0
224	20230607	170100	881096260	12310	12310	12310	12310	0
225	20230607	170000	881096260	12310	12310	12310	12310	0
226	20230607	165900	881096260	12310	12310	12310	12310	0
227	20230607	165800	881096260	12310	12310	12310	12310	0
228	20230607	165700	881096260	12310	12310	12310	12310	0
229	20230607	165600	881096260	12310	12310	12310	12310	0
230	20230607	165500	881096260	12310	12310	12310	12310	0
231	20230607	165400	881096260	12310	12310	12310	12310	0
232	20230607	165300	881096260	12310	12310	12310	12310	0
233	20230607	165200	881096260	12310	12310	12310	12310	0
234	20230607	165100	881096260	12310	12310	12310	12310	0
235	20230607	165000	881096260	12310	12310	12310	12310	0
236	20230607	164900	881096260	12310	12310	12310	12310	0
237	20230607	164800	881096260	12310	12310	12310	12310	0
238	20230607	164700	881096260	12310	12310	12310	12310	0
239	20230607	164600	881096260	12310	12310	12310	12310	0
240	20230607	164500	881096260	12310	12310	12310	12310	0
241	20230607	164400	881096260	12310	12310	12310	12310	0
242	20230607	164300	881096260	12310	12310	12310	12310	768
243	20230607	164200	881096260	12310	12310	12310	12310	0
244	20230607	164100	881096260	12310	12310	12310	12310	0
245	20230607	164000	881096260	12310	12310	12310	12310	0
246	20230607	163900	881096260	12310	12310	12310	12310	0
247	20230607	163800	881096260	12310	12310	12310	12310	0
248	20230607	163700	881096260	12310	12310	12310	12310	0
249	20230607	163600	881096260	12310	12310	12310	12310	0
250	20230607	163500	881096260	12310	12310	12310	12310	0
251	20230607	163400	881096260	12310	12310	12310	12310	0
252	20230607	163300	881096260	12310	12310	12310	12310	0
253	20230607	163200	881096260	12310	12310	12310	12310	0
254	20230607	163100	881096260	12310	12310	12310	12310	0
255	20230607	163000	881096260	12310	12310	12310	12310	0
256	20230607	162900	881096260	12310	12310	12310	12310	0
257	20230607	162800	881096260	12310	12310	12310	12310	0
258	20230607	162700	881096260	12310	12310	12310	12310	0
259	20230607	162600	881096260	12310	12310	12310	12310	0
260	20230607	162500	881096260	12310	12310	12310	12310	0
261	20230607	162400	881096260	12310	12310	12310	12310	0
262	20230607	162300	881096260	12310	12310	12310	12310	0
263	20230607	162200	881096260	12310	12310	12310	12310	0
264	20230607	162100	881096260	12310	12310	12310	12310	0
265	20230607	162000	881096260	12310	12310	12310	12310	0
266	20230607	161900	881096260	12310	12310	12310	12310	0
267	20230607	161800	881096260	12310	12310	12310	12310	0
268	20230607	161700	881096260	12310	12310	12310	12310	0
269	20230607	161600	881096260	12310	12310	12310	12310	0
270	20230607	161500	881096260	12310	12310	12310	12310	0
271	20230607	161400	881096260	12310	12310	12310	12310	0
272	20230607	161300	881096260	12310	12310	12310	12310	768
273	20230607	161200	881096260	12310	12310	12310	12310	0
274	20230607	161100	881096260	12310	12310	12310	12310	0
275	20230607	161000	881096260	12310	12310	12310	12310	0
276	20230607	160900	881096260	12310	12310	12310	12310	0
277	20230607	160800	881096260	12310	12310	12310	12310	0
278	20230607	160700	881096260	12310	12310	12310	12310	0
279	20230607	160600	881096260	12310	12310	12310	12310	0
280	20230607	160500	881096260	12310	12310	12310	12310	0
281	20230607	160400	881096260	12310	12310	12310	12310	0
282	20230607	160300	881096260	12310	12310	12310	12310	0
283	20230607	160200	881096260	12310	12310	12310	12310	0
284	20230607	160100	881096260	12310	12310	12310	12310	0
285	20230607	160000	881096260	12310	12310	12310	12310	0
286	20230607	155900	881096260	12310	12310	12310	12310	0
287	20230607	155800	881096260	12310	12310	12310	12310	0
288	20230607	155700	881096260	12310	12310	12310	12310	0
289	20230607	155600	881096260	12310	12310	12310	12310	0
290	20230607	155500	881096260	12310	12310	12310	12310	0
291	20230607	155400	881096260	12310	12310	12310	12310	0
292	20230607	155300	881096260	12310	12310	12310	12310	0
293	20230607	155200	881096260	12310	12310	12310	12310	0
294	20230607	155100	881096260	12310	12310	12310	12310	0
295	20230607	155000	881096260	12310	12310	12310	12310	0
296	20230607	154900	881096260	12310	12310	12310	12310	0
297	20230607	154800	881096260	12310	12310	12310	12310	0
298	20230607	154700	881096260	12310	12310	12310	12310	0
299	20230607	154600	881096260	12310	12310	12310	12310	0
300	20230607	154500	881096260	12310	12310	12310	12310	0
301	20230607	154400	881096260	12310	12310	12310	12310	0
302	20230607	154300	881096260	12310	12310	12310	12310	768
303	20230607	154200	881096260	12310	12310	12310	12310	0
304	20230607	154100	881096260	12310	12310	12310	12310	0
305	20230607	154000	881096260	12310	12310	12310	12310	0
306	20230607	153900	881096260	12310	12310	12310	12310	0
307	20230607	153800	881096260	12310	12310	12310	12310	0
308	20230607	153700	881096260	12310	12310	12310	12310	0
309	20230607	153600	881096260	12310	12310	12310	12310	0
310	20230607	153500	881096260	12310	12310	12310	12310	0
311	20230607	153400	881096260	12310	12310	12310	12310	0
312	20230607	153300	881096260	12310	12310	12310	12310	0
313	20230607	153200	881096260	12310	12310	12310	12310	0
314	20230607	153100	881096260	12310	12310	12310	12310	0
315	20230607	153000	881096260	12310	12310	12310	12310	768
316	20230607	152900	871642180	12300	12300	12300	12300	0
317	20230607	152800	871642180	12300	12300	12300	12300	0
318	20230607	152700	871642180	12300	12300	12300	12300	0
319	20230607	152600	871642180	12300	12300	12300	12300	0
320	20230607	152500	871642180	12300	12300	12300	12300	0
321	20230607	152400	871642180	12300	12300	12300	12300	0
322	20230607	152300	871642180	12300	12300	12300	12300	0
323	20230607	152200	871642180	12300	12300	12300	12300	0
324	20230607	152100	871642180	12300	12300	12300	12300	0
325	20230607	152000	871642180	12300	12300	12300	12300	0
326	20230607	151900	871642180	12300	12290	12300	12290	295
327	20230607	151800	868014830	12290	12280	12290	12280	87
328	20230607	151700	866945860	12290	12290	12290	12290	478
329	20230607	151600	861071240	12290	12290	12290	12290	10
330	20230607	151500	860948340	12300	12310	12310	12300	402
331	20230607	151400	856001940	12310	12320	12320	12290	465
332	20230607	151300	850278190	12320	12320	12320	12320	54
333	20230607	151200	849612910	12320	12320	12320	12320	0
334	20230607	151100	849612910	12320	12300	12320	12290	43
335	20230607	151000	849084090	12300	12320	12320	12300	2
336	20230607	150900	849059470	12290	12290	12290	12290	0
337	20230607	150800	849059470	12290	12290	12290	12290	50
338	20230607	150700	848444970	12320	12310	12320	12310	439
339	20230607	150600	843040850	12310	12300	12310	12300	11
340	20230607	150500	842905450	12290	12290	12290	12290	0
341	20230607	150400	842905450	12290	12290	12290	12290	0
342	20230607	150300	842905450	12290	12300	12300	12290	8
343	20230607	150200	842807090	12290	12290	12290	12290	50
344	20230607	150100	842192590	12300	12300	12300	12300	95
345	20230607	150000	841024090	12290	12290	12290	12290	3
346	20230607	145900	840987220	12300	12290	12300	12290	32
347	20230607	145800	840593740	12290	12290	12290	12290	111
348	20230607	145700	839229550	12290	12290	12290	12290	0
349	20230607	145600	839229550	12290	12290	12290	12290	0
350	20230607	145500	839229550	12290	12290	12290	12290	100
351	20230607	145400	838000550	12280	12280	12280	12280	12
352	20230607	145300	837853190	12280	12280	12280	12280	52
353	20230607	145200	837214630	12290	12290	12290	12290	175
354	20230607	145100	835063880	12280	12280	12280	12280	24
355	20230607	145000	834769160	12290	12280	12290	12280	13
356	20230607	144900	834609510	12280	12280	12280	12280	0
357	20230607	144800	834609510	12280	12280	12280	12280	0
358	20230607	144700	834609510	12280	12280	12280	12280	82
359	20230607	144600	833602550	12280	12280	12280	12280	8
360	20230607	144500	833504310	12280	12280	12280	12280	0
361	20230607	144400	833504310	12280	12280	12280	12280	0
362	20230607	144300	833504310	12280	12280	12280	12280	0
363	20230607	144200	833504310	12280	12280	12280	12280	8
364	20230607	144100	833406070	12280	12280	12280	12280	0
365	20230607	144000	833406070	12280	12280	12280	12280	300
366	20230607	143900	829722070	12280	12280	12280	12280	0
367	20230607	143800	829722070	12280	12280	12280	12280	0
368	20230607	143700	829722070	12280	12290	12290	12280	63
369	20230607	143600	828947880	12290	12290	12290	12290	163
370	20230607	143500	826944610	12290	12290	12290	12290	0
371	20230607	143400	826944610	12290	12290	12290	12290	35
372	20230607	143300	826514460	12290	12290	12290	12290	785
373	20230607	143200	816866810	12280	12280	12280	12280	0
374	20230607	143100	816866810	12280	12280	12280	12280	0
375	20230607	143000	816866810	12280	12280	12280	12280	0
376	20230607	142900	816866810	12280	12280	12280	12280	57
377	20230607	142800	816166850	12280	12280	12280	12280	317
378	20230607	142700	812274090	12280	12280	12280	12280	5
379	20230607	142600	812212690	12270	12270	12270	12270	1
380	20230607	142500	812200420	12270	12270	12270	12270	206
381	20230607	142400	809672800	12270	12270	12270	12270	0
382	20230607	142300	809672800	12270	12270	12270	12270	8
383	20230607	142200	809574640	12270	12270	12270	12270	0
384	20230607	142100	809574640	12270	12270	12270	12270	0
385	20230607	142000	809574640	12270	12270	12270	12270	0
386	20230607	141900	809574640	12270	12270	12270	12270	0
387	20230607	141800	809574640	12270	12280	12280	12270	9
388	20230607	141700	809464130	12280	12270	12280	12260	174
389	20230607	141600	807329330	12280	12280	12280	12280	14
390	20230607	141500	807157410	12280	12270	12280	12270	21
391	20230607	141400	806899660	12280	12270	12280	12270	16
392	20230607	141300	806703310	12270	12270	12270	12270	13
393	20230607	141200	806543800	12280	12280	12280	12280	261
394	20230607	141100	803338720	12280	12280	12280	12280	435
395	20230607	141000	797996920	12290	12300	12300	12290	2
396	20230607	140900	797972330	12300	12280	12300	12280	698
397	20230607	140800	789400390	12280	12280	12280	12280	8
398	20230607	140700	789302150	12290	12290	12290	12290	0
399	20230607	140600	789302150	12290	12290	12290	12290	654
400	20230607	140500	781264490	12290	12290	12290	12290	10
401	20230607	140400	781141590	12290	12290	12290	12290	0
402	20230607	140300	781141590	12290	12290	12290	12290	0
403	20230607	140200	781141590	12290	12290	12290	12290	40
404	20230607	140100	780649990	12290	12290	12290	12290	8
405	20230607	140000	780551670	12290	12290	12290	12290	0
406	20230607	135900	780551670	12290	12290	12290	12290	0
407	20230607	135800	780551670	12290	12290	12290	12290	8
408	20230607	135700	780453350	12300	12300	12300	12300	10
409	20230607	135600	780330350	12300	12300	12300	12300	40
410	20230607	135500	779838350	12290	12290	12290	12290	0
411	20230607	135400	779838350	12290	12290	12290	12290	0
412	20230607	135300	779838350	12290	12290	12290	12290	8
413	20230607	135200	779740030	12310	12310	12310	12310	10
414	20230607	135100	779616930	12290	12290	12290	12290	0
415	20230607	135000	779616930	12290	12290	12290	12290	50
416	20230607	134900	779002430	12290	12290	12290	12290	0
417	20230607	134800	779002430	12290	12290	12290	12290	8
418	20230607	134700	778904110	12290	12330	12330	12290	1965
419	20230607	134600	754738730	12330	12330	12330	12330	5
420	20230607	134500	754677080	12330	12330	12330	12330	0
421	20230607	134400	754677080	12330	12330	12330	12330	15
422	20230607	134300	754492130	12300	12300	12300	12300	6
423	20230607	134200	754418330	12310	12310	12310	12310	305
424	20230607	134100	750663780	12310	12310	12310	12310	1
425	20230607	134000	750651470	12310	12310	12310	12310	0
426	20230607	133900	750651470	12310	12310	12310	12310	0
427	20230607	133800	750651470	12310	12310	12310	12310	0
428	20230607	133700	750651470	12310	12310	12310	12310	50
429	20230607	133600	750035970	12340	12340	12340	12340	0
430	20230607	133500	750035970	12340	12330	12340	12330	4
431	20230607	133400	749986640	12310	12330	12330	12310	238
432	20230607	133300	747056100	12330	12330	12330	12330	12
433	20230607	133200	746908140	12320	12320	12320	12320	0
434	20230607	133100	746908140	12320	12320	12320	12320	100
435	20230607	133000	745676140	12320	12320	12320	12320	8
436	20230607	132900	745577580	12320	12320	12320	12320	342
437	20230607	132800	741364140	12310	12320	12320	12310	112
438	20230607	132700	739984520	12310	12310	12310	12310	14
439	20230607	132600	739812180	12320	12310	12320	12310	1009
440	20230607	132500	727391380	12310	12310	12310	12310	163
441	20230607	132400	725384850	12320	12330	12330	12320	309
442	20230607	132300	721576890	12330	12330	12330	12330	8
443	20230607	132200	721478250	12340	12340	12340	12340	0
444	20230607	132100	721478250	12340	12340	12340	12340	0
445	20230607	132000	721478250	12340	12340	12340	12340	5
446	20230607	131900	721416550	12320	12320	12320	12320	0
447	20230607	131800	721416550	12320	12320	12320	12320	30
448	20230607	131700	721046950	12320	12320	12320	12320	0
449	20230607	131600	721046950	12320	12320	12320	12320	0
450	20230607	131500	721046950	12320	12320	12320	12320	0
451	20230607	131400	721046950	12320	12320	12320	12320	0
452	20230607	131300	721046950	12320	12320	12320	12320	0
453	20230607	131200	721046950	12320	12320	12320	12320	1
454	20230607	131100	721034630	12320	12320	12320	12320	0
455	20230607	131000	721034630	12320	12320	12320	12320	100
456	20230607	130900	719802630	12320	12320	12320	12320	0
457	20230607	130800	719802630	12320	12320	12320	12320	350
458	20230607	130700	715490630	12320	12320	12320	12320	0
459	20230607	130600	715490630	12320	12320	12320	12320	36
460	20230607	130500	715047110	12310	12310	12310	12310	8
461	20230607	130400	714948630	12310	12310	12310	12310	300
462	20230607	130300	711255630	12320	12320	12320	12320	22
463	20230607	130200	710984590	12310	12320	12320	12310	10
464	20230607	130100	710861480	12320	12320	12320	12320	129
465	20230607	130000	709272200	12350	12350	12350	12350	2
466	20230607	125900	709247500	12320	12320	12320	12320	0
467	20230607	125800	709247500	12320	12320	12320	12320	0
468	20230607	125700	709247500	12320	12320	12320	12320	11
469	20230607	125600	709111980	12320	12320	12320	12320	0
470	20230607	125500	709111980	12320	12320	12320	12320	360
471	20230607	125400	704676780	12320	12320	12320	12320	0
472	20230607	125300	704676780	12320	12320	12320	12320	48
473	20230607	125200	704085420	12320	12320	12320	12320	15
474	20230607	125100	703900620	12320	12320	12320	12320	5
475	20230607	125000	703839020	12350	12350	12350	12350	3
476	20230607	124900	703801970	12320	12330	12330	12320	517
477	20230607	124800	697430960	12330	12330	12330	12330	8
478	20230607	124700	697332320	12330	12330	12330	12330	0
479	20230607	124600	697332320	12330	12330	12330	12330	0
480	20230607	124500	697332320	12330	12330	12330	12330	0
481	20230607	124400	697332320	12330	12330	12330	12330	180
482	20230607	124300	695112920	12330	12330	12330	12330	0
483	20230607	124200	695112920	12330	12330	12330	12330	8
484	20230607	124100	695014280	12330	12330	12330	12330	0
485	20230607	124000	695014280	12330	12330	12330	12330	0
486	20230607	123900	695014280	12330	12340	12340	12330	844
487	20230607	123800	684602050	12340	12340	12340	12340	0
488	20230607	123700	684602050	12340	12340	12340	12340	0
489	20230607	123600	684602050	12340	12340	12340	12340	0
490	20230607	123500	684602050	12340	12340	12340	12340	0
491	20230607	123400	684602050	12340	12340	12340	12340	0
492	20230607	123300	684602050	12340	12340	12340	12340	6
493	20230607	123200	684528010	12340	12340	12340	12340	10
494	20230607	123100	684404610	12340	12340	12340	12340	356
495	20230607	123000	680011570	12340	12340	12340	12340	76
496	20230607	122900	679073730	12340	12340	12340	12340	0
497	20230607	122800	679073730	12340	12340	12340	12340	519
498	20230607	122700	672669270	12340	12340	12340	12340	0
499	20230607	122600	672669270	12340	12340	12340	12340	11
500	20230607	122500	672533530	12340	12350	12350	12340	51
501	20230607	122400	671903690	12340	12340	12340	12340	228
502	20230607	122300	669090170	12350	12350	12350	12350	10
503	20230607	122200	668966670	12350	12350	12350	12350	0
504	20230607	122100	668966670	12350	12350	12350	12350	100
505	20230607	122000	667731670	12340	12340	12340	12340	0
506	20230607	121900	667731670	12340	12340	12340	12340	1
507	20230607	121800	667719330	12340	12350	12350	12340	38
508	20230607	121700	667250110	12350	12350	12350	12350	0
509	20230607	121600	667250110	12350	12350	12350	12350	8
510	20230607	121500	667151310	12350	12350	12350	12350	74
511	20230607	121400	666237410	12350	12350	12350	12350	210
512	20230607	121300	663643910	12360	12360	12360	12360	0
513	20230607	121200	663643910	12360	12360	12360	12360	0
514	20230607	121100	663643910	12360	12360	12360	12340	14
515	20230607	121000	663471030	12340	12350	12350	12340	210
516	20230607	120900	660878560	12350	12350	12350	12350	0
517	20230607	120800	660878560	12350	12350	12350	12350	0
518	20230607	120700	660878560	12350	12350	12350	12350	0
519	20230607	120600	660878560	12350	12350	12350	12350	0
520	20230607	120500	660878560	12350	12350	12350	12350	20
521	20230607	120400	660631560	12350	12350	12350	12350	3
522	20230607	120300	660594510	12360	12360	12360	12360	0
523	20230607	120200	660594510	12360	12360	12360	12350	12
524	20230607	120100	660446270	12340	12340	12340	12340	0
525	20230607	120000	660446270	12340	12340	12340	12340	0
526	20230607	115900	660446270	12340	12350	12350	12340	101
527	20230607	115800	659198930	12340	12350	12350	12340	156
528	20230607	115700	657273840	12340	12340	12340	12340	0
529	20230607	115600	657273840	12340	12340	12340	12340	0
530	20230607	115500	657273840	12340	12340	12340	12340	1
531	20230607	115400	657261500	12340	12340	12340	12340	0
532	20230607	115300	657261500	12340	12340	12340	12340	0
533	20230607	115200	657261500	12340	12350	12350	12340	103
534	20230607	115100	655989480	12340	12340	12340	12340	2
535	20230607	115000	655964800	12350	12350	12350	12350	6
536	20230607	114900	655890700	12340	12340	12340	12340	8
537	20230607	114800	655791980	12340	12340	12340	12340	0
538	20230607	114700	655791980	12340	12350	12350	12340	104
539	20230607	114600	654508350	12360	12360	12360	12360	0
540	20230607	114500	654508350	12360	12360	12360	12360	0
541	20230607	114400	654508350	12360	12360	12360	12360	85
542	20230607	114300	653457750	12350	12350	12350	12350	0
543	20230607	114200	653457750	12350	12350	12350	12350	8
544	20230607	114100	653358950	12350	12350	12350	12350	0
545	20230607	114000	653358950	12350	12350	12350	12350	2
546	20230607	113900	653334250	12350	12350	12350	12350	0
547	20230607	113800	653334250	12350	12350	12350	12350	0
548	20230607	113700	653334250	12350	12350	12350	12350	2
549	20230607	113600	653309550	12360	12360	12360	12360	0
550	20230607	113500	653309550	12360	12350	12360	12350	2
551	20230607	113400	653284840	12340	12340	12340	12340	0
552	20230607	113300	653284840	12340	12350	12350	12340	20
553	20230607	113200	653037950	12350	12350	12350	12350	98
554	20230607	113100	651827650	12350	12350	12350	12350	0
555	20230607	113000	651827650	12350	12350	12350	12350	0
556	20230607	112900	651827650	12350	12350	12350	12350	1
557	20230607	112800	651815300	12360	12360	12360	12360	0
558	20230607	112700	651815300	12360	12350	12360	12350	3
559	20230607	112600	651778230	12350	12350	12350	12350	12
560	20230607	112500	651630030	12350	12350	12350	12350	95
561	20230607	112400	650456780	12350	12350	12350	12350	100
562	20230607	112300	649221780	12350	12350	12350	12350	111
563	20230607	112200	647850930	12360	12360	12360	12360	50
564	20230607	112100	647232930	12360	12360	12360	12360	1
565	20230607	112000	647220570	12350	12350	12350	12350	0
566	20230607	111900	647220570	12350	12350	12350	12350	0
567	20230607	111800	647220570	12350	12350	12350	12350	8
568	20230607	111700	647121770	12340	12340	12340	12340	0
569	20230607	111600	647121770	12340	12350	12350	12340	58
570	20230607	111500	646405520	12350	12350	12350	12350	100
571	20230607	111400	645170520	12360	12360	12360	12360	340
572	20230607	111300	640968120	12360	12360	12360	12360	0
573	20230607	111200	640968120	12360	12360	12360	12360	0
574	20230607	111100	640968120	12360	12360	12360	12360	0
575	20230607	111000	640968120	12360	12360	12360	12360	100
576	20230607	110900	639732120	12360	12360	12360	12360	30
577	20230607	110800	639361320	12350	12350	12350	12350	582
578	20230607	110700	632173620	12360	12360	12360	12360	0
579	20230607	110600	632173620	12360	12360	12360	12360	16
580	20230607	110500	631975860	12360	12360	12360	12360	20
581	20230607	110400	631728660	12360	12360	12360	12360	10
582	20230607	110300	631605060	12360	12360	12360	12360	5
583	20230607	110200	631543260	12360	12360	12360	12360	0
584	20230607	110100	631543260	12360	12360	12360	12360	0
585	20230607	110000	631543260	12360	12350	12360	12350	2
586	20230607	105900	631518550	12350	12350	12350	12350	70
587	20230607	105800	630654050	12360	12360	12360	12360	19
588	20230607	105700	630419210	12360	12350	12360	12350	243
589	20230607	105600	627416600	12350	12350	12350	12350	0
590	20230607	105500	627416600	12350	12350	12350	12350	0
591	20230607	105400	627416600	12350	12350	12350	12350	6
592	20230607	105300	627342500	12350	12350	12350	12350	0
593	20230607	105200	627342500	12350	12350	12350	12350	4
594	20230607	105100	627293100	12350	12350	12350	12350	230
595	20230607	105000	624452600	12350	12340	12350	12340	61
596	20230607	104900	623699750	12340	12340	12340	12340	58
597	20230607	104800	622984030	12350	12350	12350	12350	2
598	20230607	104700	622959330	12340	12340	12350	12340	117
599	20230607	104600	621515400	12350	12350	12350	12350	22
600	20230607	104500	621243700	12350	12350	12350	12350	92
601	20230607	104400	620107500	12350	12350	12350	12350	8
602	20230607	104300	620008700	12340	12340	12340	12340	107
603	20230607	104200	618688320	12340	12360	12360	12340	300
604	20230607	104100	614985640	12360	12360	12360	12360	70
605	20230607	104000	614120440	12360	12360	12360	12360	0
606	20230607	103900	614120440	12360	12360	12360	12360	44
607	20230607	103800	613576600	12370	12370	12370	12370	0
608	20230607	103700	613576600	12370	12370	12370	12370	0
609	20230607	103600	613576600	12370	12370	12370	12370	0
610	20230607	103500	613576600	12370	12370	12370	12370	1
611	20230607	103400	613564230	12370	12370	12370	12370	0
612	20230607	103300	613564230	12370	12370	12370	12370	0
613	20230607	103200	613564230	12370	12370	12370	12370	1
614	20230607	103100	613551860	12370	12360	12370	12360	247
615	20230607	103000	610497630	12360	12350	12360	12350	114
616	20230607	102900	609089700	12350	12350	12350	12350	101
617	20230607	102800	607842350	12330	12330	12330	12330	0
618	20230607	102700	607842350	12330	12330	12330	12330	0
619	20230607	102600	607842350	12330	12360	12360	12330	293
620	20230607	102500	604227690	12350	12350	12350	12350	245
621	20230607	102400	601201940	12360	12360	12360	12360	0
622	20230607	102300	601201940	12360	12370	12370	12360	100
623	20230607	102200	599965920	12360	12360	12360	12360	3
624	20230607	102100	599928840	12350	12350	12350	12350	0
625	20230607	102000	599928840	12350	12360	12360	12350	11
626	20230607	101900	599792890	12360	12360	12360	12360	0
627	20230607	101800	599792890	12360	12350	12360	12350	155
628	20230607	101700	597877410	12330	12330	12330	12330	0
629	20230607	101600	597877410	12330	12330	12330	12330	15
630	20230607	101500	597692460	12330	12330	12330	12330	8
631	20230607	101400	597593820	12330	12330	12330	12330	0
632	20230607	101300	597593820	12330	12320	12330	12320	7
633	20230607	101200	597507530	12320	12330	12330	12320	507
634	20230607	101100	591260100	12330	12330	12330	12330	2
635	20230607	101000	591235440	12330	12330	12330	12330	160
636	20230607	100900	589262640	12360	12360	12360	12360	3
637	20230607	100800	589225560	12330	12340	12360	12330	830
638	20230607	100700	578983690	12360	12340	12360	12340	24
639	20230607	100600	578687470	12340	12350	12350	12340	162
640	20230607	100500	576688080	12360	12360	12360	12360	0
641	20230607	100400	576688080	12360	12360	12360	12360	100
642	20230607	100300	575452080	12360	12360	12360	12350	1039
643	20230607	100200	562619360	12350	12360	12360	12350	255
644	20230607	100100	559469000	12390	12380	12390	12380	203
645	20230607	100000	556955850	12390	12390	12390	12390	16
646	20230607	095900	556757610	12390	12390	12390	12390	1
647	20230607	095800	556745220	12340	12340	12340	12340	50
648	20230607	095700	556128220	12400	12340	12400	12340	37
649	20230607	095600	555671580	12390	12340	12390	12340	33
650	20230607	095500	555264310	12390	12390	12420	12390	230
651	20230607	095400	552412090	12330	12350	12390	12320	1757
652	20230607	095300	530742090	12360	12420	12420	12350	2251
653	20230607	095200	502888810	12400	12400	12450	12370	3275
654	20230607	095100	462322600	12400	12570	12680	12400	11152
655	20230607	095000	321803590	12550	12370	12630	12370	16144
656	20230607	094900	119582270	12370	12320	12370	12310	1757
657	20230607	094800	97901060	12310	12310	12310	12310	0
658	20230607	094700	97901060	12310	12310	12310	12310	0
659	20230607	094600	97901060	12310	12310	12310	12310	8
660	20230607	094500	97802580	12320	12320	12320	12320	1
661	20230607	094400	97790260	12310	12320	12320	12310	47
662	20230607	094300	97211680	12310	12310	12310	12310	10
663	20230607	094200	97088580	12310	12320	12320	12310	404
664	20230607	094100	92113880	12320	12320	12320	12320	4
665	20230607	094000	92064600	12320	12320	12320	12320	5
666	20230607	093900	92003000	12310	12310	12310	12310	338
667	20230607	093800	87842220	12310	12310	12310	12310	301
668	20230607	093700	84136910	12310	12320	12320	12310	1204
669	20230607	093600	69311670	12320	12320	12320	12320	2
670	20230607	093500	69287030	12320	12320	12320	12320	0
671	20230607	093400	69287030	12320	12330	12330	12320	277
672	20230607	093300	65871700	12330	12340	12340	12330	783
673	20230607	093200	56217300	12330	12340	12340	12330	12
674	20230607	093100	56069300	12340	12330	12340	12330	11
675	20230607	093000	55933640	12340	12340	12340	12340	56
676	20230607	092900	55242600	12340	12340	12340	12340	86
677	20230607	092800	54181360	12330	12330	12330	12330	510
678	20230607	092700	47893060	12330	12330	12330	12330	31
679	20230607	092600	47510830	12330	12340	12340	12330	12
680	20230607	092500	47362830	12340	12330	12340	12330	80
681	20230607	092400	46376370	12330	12330	12330	12330	2
682	20230607	092300	46351710	12340	12330	12340	12330	23
683	20230607	092200	46068090	12330	12330	12330	12330	11
684	20230607	092100	45932460	12320	12320	12320	12320	406
685	20230607	092000	40930540	12330	12360	12360	12320	20
686	20230607	091900	40684040	12330	12330	12330	12330	0
687	20230607	091800	40684040	12330	12330	12330	12330	218
688	20230607	091700	37996100	12370	12370	12370	12370	0
689	20230607	091600	37996100	12370	12370	12370	12370	56
690	20230607	091500	37303380	12370	12380	12380	12370	192
691	20230607	091400	34927840	12380	12380	12380	12370	271
692	20230607	091300	31574560	12370	12360	12370	12360	542
693	20230607	091200	24870180	12350	12320	12350	12320	1139
694	20230607	091100	10815960	12310	12310	12310	12310	9
695	20230607	091000	10705170	12310	12310	12310	12310	17
696	20230607	090900	10495900	12300	12300	12300	12300	9
697	20230607	090800	10385200	12300	12300	12300	12300	8
698	20230607	090700	10286800	12320	12330	12330	12320	28
699	20230607	090600	9941640	12330	12320	12330	12320	282
700	20230607	090500	6466020	12320	12290	12320	12290	177
701	20230607	090400	4287250	12280	12280	12280	12280	0
702	20230607	090300	4287250	12280	12280	12280	12280	49
703	20230607	090200	3685530	12310	12310	12310	12310	0
704	20230607	090100	3685530	12310	12310	12310	12310	0
705	20230607	090000	3685530	12310	12280	12310	12280	300