KissMeData/000140/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210600	90161120	9750	9750	9750	9750	52
3	20230607	210500	90161120	9750	9750	9750	9750	0
4	20230607	210400	90161120	9750	9750	9750	9750	0
5	20230607	210300	90161120	9750	9750	9750	9750	0
6	20230607	210200	90161120	9750	9750	9750	9750	0
7	20230607	210100	90161120	9750	9750	9750	9750	0
8	20230607	210000	90161120	9750	9750	9750	9750	0
9	20230607	205900	90161120	9750	9750	9750	9750	0
10	20230607	205800	90161120	9750	9750	9750	9750	0
11	20230607	205700	90161120	9750	9750	9750	9750	0
12	20230607	205600	90161120	9750	9750	9750	9750	0
13	20230607	205500	90161120	9750	9750	9750	9750	0
14	20230607	205400	90161120	9750	9750	9750	9750	0
15	20230607	205300	90161120	9750	9750	9750	9750	0
16	20230607	205200	90161120	9750	9750	9750	9750	0
17	20230607	205100	90161120	9750	9750	9750	9750	0
18	20230607	205000	90161120	9750	9750	9750	9750	0
19	20230607	204900	90161120	9750	9750	9750	9750	0
20	20230607	204800	90161120	9750	9750	9750	9750	0
21	20230607	204700	90161120	9750	9750	9750	9750	0
22	20230607	204600	90161120	9750	9750	9750	9750	0
23	20230607	204500	90161120	9750	9750	9750	9750	0
24	20230607	204400	90161120	9750	9750	9750	9750	0
25	20230607	204300	90161120	9750	9750	9750	9750	0
26	20230607	204200	90161120	9750	9750	9750	9750	0
27	20230607	204100	90161120	9750	9750	9750	9750	0
28	20230607	204000	90161120	9750	9750	9750	9750	0
29	20230607	203900	90161120	9750	9750	9750	9750	0
30	20230607	203800	90161120	9750	9750	9750	9750	0
31	20230607	203700	90161120	9750	9750	9750	9750	0
32	20230607	203600	90161120	9750	9750	9750	9750	52
33	20230607	203500	90161120	9750	9750	9750	9750	0
34	20230607	203400	90161120	9750	9750	9750	9750	0
35	20230607	203300	90161120	9750	9750	9750	9750	0
36	20230607	203200	90161120	9750	9750	9750	9750	0
37	20230607	203100	90161120	9750	9750	9750	9750	0
38	20230607	203000	90161120	9750	9750	9750	9750	0
39	20230607	202900	90161120	9750	9750	9750	9750	0
40	20230607	202800	90161120	9750	9750	9750	9750	0
41	20230607	202700	90161120	9750	9750	9750	9750	0
42	20230607	202600	90161120	9750	9750	9750	9750	0
43	20230607	202500	90161120	9750	9750	9750	9750	0
44	20230607	202400	90161120	9750	9750	9750	9750	0
45	20230607	202300	90161120	9750	9750	9750	9750	0
46	20230607	202200	90161120	9750	9750	9750	9750	0
47	20230607	202100	90161120	9750	9750	9750	9750	0
48	20230607	202000	90161120	9750	9750	9750	9750	0
49	20230607	201900	90161120	9750	9750	9750	9750	0
50	20230607	201800	90161120	9750	9750	9750	9750	0
51	20230607	201700	90161120	9750	9750	9750	9750	0
52	20230607	201600	90161120	9750	9750	9750	9750	0
53	20230607	201500	90161120	9750	9750	9750	9750	0
54	20230607	201400	90161120	9750	9750	9750	9750	0
55	20230607	201300	90161120	9750	9750	9750	9750	0
56	20230607	201200	90161120	9750	9750	9750	9750	0
57	20230607	201100	90161120	9750	9750	9750	9750	0
58	20230607	201000	90161120	9750	9750	9750	9750	0
59	20230607	200900	90161120	9750	9750	9750	9750	0
60	20230607	200800	90161120	9750	9750	9750	9750	0
61	20230607	200700	90161120	9750	9750	9750	9750	0
62	20230607	200600	90161120	9750	9750	9750	9750	52
63	20230607	200500	90161120	9750	9750	9750	9750	0
64	20230607	200400	90161120	9750	9750	9750	9750	0
65	20230607	200300	90161120	9750	9750	9750	9750	0
66	20230607	200200	90161120	9750	9750	9750	9750	0
67	20230607	200100	90161120	9750	9750	9750	9750	0
68	20230607	200000	90161120	9750	9750	9750	9750	0
69	20230607	195900	90161120	9750	9750	9750	9750	0
70	20230607	195800	90161120	9750	9750	9750	9750	0
71	20230607	195700	90161120	9750	9750	9750	9750	0
72	20230607	195600	90161120	9750	9750	9750	9750	0
73	20230607	195500	90161120	9750	9750	9750	9750	0
74	20230607	195400	90161120	9750	9750	9750	9750	0
75	20230607	195300	90161120	9750	9750	9750	9750	0
76	20230607	195200	90161120	9750	9750	9750	9750	0
77	20230607	195100	90161120	9750	9750	9750	9750	0
78	20230607	195000	90161120	9750	9750	9750	9750	0
79	20230607	194900	90161120	9750	9750	9750	9750	0
80	20230607	194800	90161120	9750	9750	9750	9750	0
81	20230607	194700	90161120	9750	9750	9750	9750	0
82	20230607	194600	90161120	9750	9750	9750	9750	0
83	20230607	194500	90161120	9750	9750	9750	9750	0
84	20230607	194400	90161120	9750	9750	9750	9750	0
85	20230607	194300	90161120	9750	9750	9750	9750	0
86	20230607	194200	90161120	9750	9750	9750	9750	0
87	20230607	194100	90161120	9750	9750	9750	9750	0
88	20230607	194000	90161120	9750	9750	9750	9750	0
89	20230607	193900	90161120	9750	9750	9750	9750	0
90	20230607	193800	90161120	9750	9750	9750	9750	0
91	20230607	193700	90161120	9750	9750	9750	9750	0
92	20230607	193600	90161120	9750	9750	9750	9750	52
93	20230607	193500	90161120	9750	9750	9750	9750	0
94	20230607	193400	90161120	9750	9750	9750	9750	0
95	20230607	193300	90161120	9750	9750	9750	9750	0
96	20230607	193200	90161120	9750	9750	9750	9750	0
97	20230607	193100	90161120	9750	9750	9750	9750	0
98	20230607	193000	90161120	9750	9750	9750	9750	0
99	20230607	192900	90161120	9750	9750	9750	9750	0
100	20230607	192800	90161120	9750	9750	9750	9750	0
101	20230607	192700	90161120	9750	9750	9750	9750	0
102	20230607	192600	90161120	9750	9750	9750	9750	0
103	20230607	192500	90161120	9750	9750	9750	9750	0
104	20230607	192400	90161120	9750	9750	9750	9750	0
105	20230607	192300	90161120	9750	9750	9750	9750	0
106	20230607	192200	90161120	9750	9750	9750	9750	0
107	20230607	192100	90161120	9750	9750	9750	9750	0
108	20230607	192000	90161120	9750	9750	9750	9750	0
109	20230607	191900	90161120	9750	9750	9750	9750	0
110	20230607	191800	90161120	9750	9750	9750	9750	0
111	20230607	191700	90161120	9750	9750	9750	9750	0
112	20230607	191600	90161120	9750	9750	9750	9750	0
113	20230607	191500	90161120	9750	9750	9750	9750	0
114	20230607	191400	90161120	9750	9750	9750	9750	0
115	20230607	191300	90161120	9750	9750	9750	9750	0
116	20230607	191200	90161120	9750	9750	9750	9750	0
117	20230607	191100	90161120	9750	9750	9750	9750	0
118	20230607	191000	90161120	9750	9750	9750	9750	0
119	20230607	190900	90161120	9750	9750	9750	9750	0
120	20230607	190800	90161120	9750	9750	9750	9750	0
121	20230607	190700	90161120	9750	9750	9750	9750	0
122	20230607	190600	90161120	9750	9750	9750	9750	52
123	20230607	190500	90161120	9750	9750	9750	9750	0
124	20230607	190400	90161120	9750	9750	9750	9750	0
125	20230607	190300	90161120	9750	9750	9750	9750	0
126	20230607	190200	90161120	9750	9750	9750	9750	0
127	20230607	190100	90161120	9750	9750	9750	9750	0
128	20230607	190000	90161120	9750	9750	9750	9750	0
129	20230607	185900	90161120	9750	9750	9750	9750	0
130	20230607	185800	90161120	9750	9750	9750	9750	0
131	20230607	185700	90161120	9750	9750	9750	9750	0
132	20230607	185600	90161120	9750	9750	9750	9750	0
133	20230607	185500	90161120	9750	9750	9750	9750	0
134	20230607	185400	90161120	9750	9750	9750	9750	0
135	20230607	185300	90161120	9750	9750	9750	9750	0
136	20230607	185200	90161120	9750	9750	9750	9750	0
137	20230607	185100	90161120	9750	9750	9750	9750	0
138	20230607	185000	90161120	9750	9750	9750	9750	0
139	20230607	184900	90161120	9750	9750	9750	9750	0
140	20230607	184800	90161120	9750	9750	9750	9750	0
141	20230607	184700	90161120	9750	9750	9750	9750	0
142	20230607	184600	90161120	9750	9750	9750	9750	0
143	20230607	184500	90161120	9750	9750	9750	9750	0
144	20230607	184400	90161120	9750	9750	9750	9750	0
145	20230607	184300	90161120	9750	9750	9750	9750	0
146	20230607	184200	90161120	9750	9750	9750	9750	0
147	20230607	184100	90161120	9750	9750	9750	9750	0
148	20230607	184000	90161120	9750	9750	9750	9750	0
149	20230607	183900	90161120	9750	9750	9750	9750	0
150	20230607	183800	90161120	9750	9750	9750	9750	0
151	20230607	183700	90161120	9750	9750	9750	9750	0
152	20230607	183600	90161120	9750	9750	9750	9750	52
153	20230607	183500	90161120	9750	9750	9750	9750	0
154	20230607	183400	90161120	9750	9750	9750	9750	0
155	20230607	183300	90161120	9750	9750	9750	9750	0
156	20230607	183200	90161120	9750	9750	9750	9750	0
157	20230607	183100	90161120	9750	9750	9750	9750	0
158	20230607	183000	90161120	9750	9750	9750	9750	0
159	20230607	182900	90161120	9750	9750	9750	9750	0
160	20230607	182800	90161120	9750	9750	9750	9750	0
161	20230607	182700	90161120	9750	9750	9750	9750	0
162	20230607	182600	90161120	9750	9750	9750	9750	0
163	20230607	182500	90161120	9750	9750	9750	9750	0
164	20230607	182400	90161120	9750	9750	9750	9750	0
165	20230607	182300	90161120	9750	9750	9750	9750	0
166	20230607	182200	90161120	9750	9750	9750	9750	0
167	20230607	182100	90161120	9750	9750	9750	9750	0
168	20230607	182000	90161120	9750	9750	9750	9750	0
169	20230607	181900	90161120	9750	9750	9750	9750	0
170	20230607	181800	90161120	9750	9750	9750	9750	0
171	20230607	181700	90161120	9750	9750	9750	9750	0
172	20230607	181600	90161120	9750	9750	9750	9750	0
173	20230607	181500	90161120	9750	9750	9750	9750	0
174	20230607	181400	90161120	9750	9750	9750	9750	0
175	20230607	181300	90161120	9750	9750	9750	9750	0
176	20230607	181200	90161120	9750	9750	9750	9750	0
177	20230607	181100	90161120	9750	9750	9750	9750	0
178	20230607	181000	90161120	9750	9750	9750	9750	0
179	20230607	180900	90161120	9750	9750	9750	9750	0
180	20230607	180800	90161120	9750	9750	9750	9750	0
181	20230607	180700	90161120	9750	9750	9750	9750	0
182	20230607	180600	90161120	9750	9750	9750	9750	52
183	20230607	180500	90161120	9750	9750	9750	9750	0
184	20230607	180400	90161120	9750	9750	9750	9750	0
185	20230607	180300	90161120	9750	9750	9750	9750	0
186	20230607	180200	90161120	9750	9750	9750	9750	0
187	20230607	180100	90161120	9750	9750	9750	9750	0
188	20230607	180000	90161120	9750	9750	9750	9750	0
189	20230607	175900	90161120	9750	9750	9750	9750	0
190	20230607	175800	90161120	9750	9750	9750	9750	0
191	20230607	175700	90161120	9750	9750	9750	9750	0
192	20230607	175600	90161120	9750	9750	9750	9750	0
193	20230607	175500	90161120	9750	9750	9750	9750	0
194	20230607	175400	90161120	9750	9750	9750	9750	0
195	20230607	175300	90161120	9750	9750	9750	9750	0
196	20230607	175200	90161120	9750	9750	9750	9750	0
197	20230607	175100	90161120	9750	9750	9750	9750	0
198	20230607	175000	90161120	9750	9750	9750	9750	0
199	20230607	174900	90161120	9750	9750	9750	9750	0
200	20230607	174800	90161120	9750	9750	9750	9750	0
201	20230607	174700	90161120	9750	9750	9750	9750	0
202	20230607	174600	90161120	9750	9750	9750	9750	0
203	20230607	174500	90161120	9750	9750	9750	9750	0
204	20230607	174400	90161120	9750	9750	9750	9750	0
205	20230607	174300	90161120	9750	9750	9750	9750	0
206	20230607	174200	90161120	9750	9750	9750	9750	0
207	20230607	174100	90161120	9750	9750	9750	9750	0
208	20230607	174000	90161120	9750	9750	9750	9750	0
209	20230607	173900	90161120	9750	9750	9750	9750	0
210	20230607	173800	90161120	9750	9750	9750	9750	0
211	20230607	173700	90161120	9750	9750	9750	9750	0
212	20230607	173600	90161120	9750	9750	9750	9750	52
213	20230607	173500	90161120	9750	9750	9750	9750	0
214	20230607	173400	90161120	9750	9750	9750	9750	0
215	20230607	173300	90161120	9750	9750	9750	9750	0
216	20230607	173200	90161120	9750	9750	9750	9750	0
217	20230607	173100	90161120	9750	9750	9750	9750	0
218	20230607	173000	90161120	9750	9750	9750	9750	0
219	20230607	172900	90161120	9750	9750	9750	9750	0
220	20230607	172800	90161120	9750	9750	9750	9750	0
221	20230607	172700	90161120	9750	9750	9750	9750	0
222	20230607	172600	90161120	9750	9750	9750	9750	0
223	20230607	172500	90161120	9750	9750	9750	9750	0
224	20230607	172400	90161120	9750	9750	9750	9750	0
225	20230607	172300	90161120	9750	9750	9750	9750	0
226	20230607	172200	90161120	9750	9750	9750	9750	0
227	20230607	172100	90161120	9750	9750	9750	9750	0
228	20230607	172000	90161120	9750	9750	9750	9750	0
229	20230607	171900	90161120	9750	9750	9750	9750	0
230	20230607	171800	90161120	9750	9750	9750	9750	0
231	20230607	171700	90161120	9750	9750	9750	9750	0
232	20230607	171600	90161120	9750	9750	9750	9750	0
233	20230607	171500	90161120	9750	9750	9750	9750	0
234	20230607	171400	90161120	9750	9750	9750	9750	0
235	20230607	171300	90161120	9750	9750	9750	9750	0
236	20230607	171200	90161120	9750	9750	9750	9750	0
237	20230607	171100	90161120	9750	9750	9750	9750	0
238	20230607	171000	90161120	9750	9750	9750	9750	0
239	20230607	170900	90161120	9750	9750	9750	9750	0
240	20230607	170800	90161120	9750	9750	9750	9750	0
241	20230607	170700	90161120	9750	9750	9750	9750	0
242	20230607	170600	90161120	9750	9750	9750	9750	52
243	20230607	170500	90161120	9750	9750	9750	9750	0
244	20230607	170400	90161120	9750	9750	9750	9750	0
245	20230607	170300	90161120	9750	9750	9750	9750	0
246	20230607	170200	90161120	9750	9750	9750	9750	0
247	20230607	170100	90161120	9750	9750	9750	9750	0
248	20230607	170000	90161120	9750	9750	9750	9750	0
249	20230607	165900	90161120	9750	9750	9750	9750	0
250	20230607	165800	90161120	9750	9750	9750	9750	0
251	20230607	165700	90161120	9750	9750	9750	9750	0
252	20230607	165600	90161120	9750	9750	9750	9750	0
253	20230607	165500	90161120	9750	9750	9750	9750	0
254	20230607	165400	90161120	9750	9750	9750	9750	0
255	20230607	165300	90161120	9750	9750	9750	9750	0
256	20230607	165200	90161120	9750	9750	9750	9750	0
257	20230607	165100	90161120	9750	9750	9750	9750	0
258	20230607	165000	90161120	9750	9750	9750	9750	0
259	20230607	164900	90161120	9750	9750	9750	9750	0
260	20230607	164800	90161120	9750	9750	9750	9750	0
261	20230607	164700	90161120	9750	9750	9750	9750	0
262	20230607	164600	90161120	9750	9750	9750	9750	0
263	20230607	164500	90161120	9750	9750	9750	9750	0
264	20230607	164400	90161120	9750	9750	9750	9750	0
265	20230607	164300	90161120	9750	9750	9750	9750	0
266	20230607	164200	90161120	9750	9750	9750	9750	0
267	20230607	164100	90161120	9750	9750	9750	9750	0
268	20230607	164000	90161120	9750	9750	9750	9750	0
269	20230607	163900	90161120	9750	9750	9750	9750	0
270	20230607	163800	90161120	9750	9750	9750	9750	0
271	20230607	163700	90161120	9750	9750	9750	9750	0
272	20230607	163600	90161120	9750	9750	9750	9750	52
273	20230607	163500	90161120	9750	9750	9750	9750	0
274	20230607	163400	90161120	9750	9750	9750	9750	0
275	20230607	163300	90161120	9750	9750	9750	9750	0
276	20230607	163200	90161120	9750	9750	9750	9750	0
277	20230607	163100	90161120	9750	9750	9750	9750	0
278	20230607	163000	90161120	9750	9750	9750	9750	0
279	20230607	162900	90161120	9750	9750	9750	9750	0
280	20230607	162800	90161120	9750	9750	9750	9750	0
281	20230607	162700	90161120	9750	9750	9750	9750	0
282	20230607	162600	90161120	9750	9750	9750	9750	0
283	20230607	162500	90161120	9750	9750	9750	9750	0
284	20230607	162400	90161120	9750	9750	9750	9750	0
285	20230607	162300	90161120	9750	9750	9750	9750	0
286	20230607	162200	90161120	9750	9750	9750	9750	0
287	20230607	162100	90161120	9750	9750	9750	9750	0
288	20230607	162000	90161120	9750	9750	9750	9750	0
289	20230607	161900	90161120	9750	9750	9750	9750	0
290	20230607	161800	90161120	9750	9750	9750	9750	0
291	20230607	161700	90161120	9750	9750	9750	9750	0
292	20230607	161600	90161120	9750	9750	9750	9750	0
293	20230607	161500	90161120	9750	9750	9750	9750	0
294	20230607	161400	90161120	9750	9750	9750	9750	0
295	20230607	161300	90161120	9750	9750	9750	9750	0
296	20230607	161200	90161120	9750	9750	9750	9750	0
297	20230607	161100	90161120	9750	9750	9750	9750	0
298	20230607	161000	90161120	9750	9750	9750	9750	0
299	20230607	160900	90161120	9750	9750	9750	9750	0
300	20230607	160800	90161120	9750	9750	9750	9750	0
301	20230607	160700	90161120	9750	9750	9750	9750	0
302	20230607	160600	90161120	9750	9750	9750	9750	52
303	20230607	160500	90161120	9750	9750	9750	9750	0
304	20230607	160400	90161120	9750	9750	9750	9750	0
305	20230607	160300	90161120	9750	9750	9750	9750	0
306	20230607	160200	90161120	9750	9750	9750	9750	0
307	20230607	160100	90161120	9750	9750	9750	9750	0
308	20230607	160000	90161120	9750	9750	9750	9750	0
309	20230607	155900	90161120	9750	9750	9750	9750	0
310	20230607	155800	90161120	9750	9750	9750	9750	0
311	20230607	155700	90161120	9750	9750	9750	9750	0
312	20230607	155600	90161120	9750	9750	9750	9750	0
313	20230607	155500	90161120	9750	9750	9750	9750	0
314	20230607	155400	90161120	9750	9750	9750	9750	0
315	20230607	155300	90161120	9750	9750	9750	9750	0
316	20230607	155200	90161120	9750	9750	9750	9750	0
317	20230607	155100	90161120	9750	9750	9750	9750	0
318	20230607	155000	90161120	9750	9750	9750	9750	0
319	20230607	154900	90161120	9750	9750	9750	9750	0
320	20230607	154800	90161120	9750	9750	9750	9750	0
321	20230607	154700	90161120	9750	9750	9750	9750	0
322	20230607	154600	90161120	9750	9750	9750	9750	0
323	20230607	154500	90161120	9750	9750	9750	9750	0
324	20230607	154400	90161120	9750	9750	9750	9750	0
325	20230607	154300	90161120	9750	9750	9750	9750	0
326	20230607	154200	90161120	9750	9750	9750	9750	0
327	20230607	154100	90161120	9750	9750	9750	9750	0
328	20230607	154000	90161120	9750	9750	9750	9750	0
329	20230607	153900	90161120	9750	9750	9750	9750	0
330	20230607	153800	90161120	9750	9750	9750	9750	0
331	20230607	153700	90161120	9750	9750	9750	9750	0
332	20230607	153600	90161120	9750	9750	9750	9750	52
333	20230607	153500	90161120	9750	9750	9750	9750	0
334	20230607	153400	90161120	9750	9750	9750	9750	0
335	20230607	153300	90161120	9750	9750	9750	9750	0
336	20230607	153200	90161120	9750	9750	9750	9750	0
337	20230607	153100	90161120	9750	9750	9750	9750	0
338	20230607	153000	90161120	9750	9750	9750	9750	52
339	20230607	152900	89654120	9740	9740	9740	9740	0
340	20230607	152800	89654120	9740	9740	9740	9740	0
341	20230607	152700	89654120	9740	9740	9740	9740	0
342	20230607	152600	89654120	9740	9740	9740	9740	0
343	20230607	152500	89654120	9740	9740	9740	9740	0
344	20230607	152400	89654120	9740	9740	9740	9740	0
345	20230607	152300	89654120	9740	9740	9740	9740	0
346	20230607	152200	89654120	9740	9740	9740	9740	0
347	20230607	152100	89654120	9740	9740	9740	9740	0
348	20230607	152000	89654120	9740	9740	9740	9740	0
349	20230607	151900	89654120	9740	9750	9750	9740	356
350	20230607	151800	86183130	9750	9750	9750	9750	0
351	20230607	151700	86183130	9750	9750	9750	9750	31
352	20230607	151600	85880880	9760	9760	9760	9760	0
353	20230607	151500	85880880	9760	9760	9760	9760	2
354	20230607	151400	85861360	9760	9760	9760	9760	1
355	20230607	151300	85851600	9760	9760	9760	9760	0
356	20230607	151200	85851600	9760	9760	9760	9760	0
357	20230607	151100	85851600	9760	9760	9760	9760	259
358	20230607	151000	83323760	9760	9760	9760	9760	0
359	20230607	150900	83323760	9760	9760	9760	9760	0
360	20230607	150800	83323760	9760	9760	9760	9760	0
361	20230607	150700	83323760	9760	9760	9760	9760	100
362	20230607	150600	82347760	9760	9760	9760	9760	0
363	20230607	150500	82347760	9760	9760	9760	9760	96
364	20230607	150400	81410800	9760	9760	9760	9760	11
365	20230607	150300	81303440	9750	9750	9750	9750	3
366	20230607	150200	81274190	9750	9750	9750	9750	100
367	20230607	150100	80299190	9760	9760	9760	9760	0
368	20230607	150000	80299190	9760	9760	9760	9760	29
369	20230607	145900	80016150	9770	9770	9770	9770	20
370	20230607	145800	79820750	9770	9770	9770	9770	0
371	20230607	145700	79820750	9770	9770	9770	9770	0
372	20230607	145600	79820750	9770	9770	9770	9770	0
373	20230607	145500	79820750	9770	9770	9770	9770	0
374	20230607	145400	79820750	9770	9770	9770	9770	1
375	20230607	145300	79810980	9770	9770	9770	9770	14
376	20230607	145200	79674200	9770	9770	9770	9770	18
377	20230607	145100	79498340	9760	9760	9760	9760	0
378	20230607	145000	79498340	9760	9760	9760	9760	0
379	20230607	144900	79498340	9760	9760	9760	9760	0
380	20230607	144800	79498340	9760	9760	9760	9760	0
381	20230607	144700	79498340	9760	9760	9760	9760	0
382	20230607	144600	79498340	9760	9760	9760	9760	0
383	20230607	144500	79498340	9760	9760	9760	9760	0
384	20230607	144400	79498340	9760	9760	9760	9760	19
385	20230607	144300	79312900	9750	9750	9750	9750	200
386	20230607	144200	77362900	9750	9750	9750	9750	1
387	20230607	144100	77353150	9760	9760	9760	9760	0
388	20230607	144000	77353150	9760	9760	9760	9760	0
389	20230607	143900	77353150	9760	9760	9760	9760	5
390	20230607	143800	77304350	9760	9760	9760	9760	0
391	20230607	143700	77304350	9760	9760	9760	9760	0
392	20230607	143600	77304350	9760	9760	9760	9760	0
393	20230607	143500	77304350	9760	9760	9760	9760	0
394	20230607	143400	77304350	9760	9760	9760	9760	0
395	20230607	143300	77304350	9760	9760	9760	9760	20
396	20230607	143200	77109150	9760	9760	9760	9760	20
397	20230607	143100	76913950	9760	9760	9760	9760	50
398	20230607	143000	76425950	9760	9760	9760	9760	15
399	20230607	142900	76279550	9770	9770	9770	9770	8
400	20230607	142800	76201390	9770	9770	9770	9770	2
401	20230607	142700	76181850	9770	9770	9770	9770	1
402	20230607	142600	76172080	9770	9770	9770	9770	20
403	20230607	142500	75976680	9770	9770	9770	9770	8
404	20230607	142400	75898520	9770	9770	9770	9770	10
405	20230607	142300	75800820	9770	9770	9770	9770	5
406	20230607	142200	75751970	9770	9770	9770	9770	14
407	20230607	142100	75615190	9770	9770	9770	9770	0
408	20230607	142000	75615190	9770	9780	9780	9770	151
409	20230607	141900	74139910	9780	9780	9780	9780	95
410	20230607	141800	73210810	9780	9780	9780	9780	0
411	20230607	141700	73210810	9780	9780	9780	9780	0
412	20230607	141600	73210810	9780	9780	9780	9780	55
413	20230607	141500	72672910	9780	9780	9780	9780	0
414	20230607	141400	72672910	9780	9780	9780	9780	24
415	20230607	141300	72438190	9770	9770	9770	9770	0
416	20230607	141200	72438190	9770	9770	9770	9770	0
417	20230607	141100	72438190	9770	9770	9770	9770	0
418	20230607	141000	72438190	9770	9770	9770	9770	0
419	20230607	140900	72438190	9770	9770	9770	9770	0
420	20230607	140800	72438190	9770	9770	9770	9770	2
421	20230607	140700	72418650	9770	9770	9770	9770	0
422	20230607	140600	72418650	9770	9770	9770	9770	0
423	20230607	140500	72418650	9770	9770	9770	9770	0
424	20230607	140400	72418650	9770	9770	9770	9770	0
425	20230607	140300	72418650	9770	9770	9770	9770	0
426	20230607	140200	72418650	9770	9770	9770	9770	1
427	20230607	140100	72408880	9770	9770	9770	9770	50
428	20230607	140000	71920380	9770	9770	9770	9770	0
429	20230607	135900	71920380	9770	9770	9770	9770	0
430	20230607	135800	71920380	9770	9770	9770	9770	0
431	20230607	135700	71920380	9770	9770	9770	9770	0
432	20230607	135600	71920380	9770	9770	9770	9770	0
433	20230607	135500	71920380	9770	9770	9770	9770	0
434	20230607	135400	71920380	9770	9770	9770	9770	0
435	20230607	135300	71920380	9770	9770	9770	9770	0
436	20230607	135200	71920380	9770	9770	9770	9770	6
437	20230607	135100	71861760	9770	9770	9770	9770	10
438	20230607	135000	71764060	9770	9770	9770	9770	5
439	20230607	134900	71715210	9770	9770	9770	9770	0
440	20230607	134800	71715210	9770	9770	9770	9770	0
441	20230607	134700	71715210	9770	9770	9770	9770	81
442	20230607	134600	70923840	9770	9770	9770	9770	0
443	20230607	134500	70923840	9770	9770	9770	9770	0
444	20230607	134400	70923840	9770	9770	9770	9770	0
445	20230607	134300	70923840	9770	9770	9770	9770	0
446	20230607	134200	70923840	9770	9770	9770	9770	0
447	20230607	134100	70923840	9770	9770	9770	9770	1
448	20230607	134000	70914070	9780	9780	9780	9780	0
449	20230607	133900	70914070	9780	9780	9780	9780	0
450	20230607	133800	70914070	9780	9780	9780	9780	0
451	20230607	133700	70914070	9780	9780	9780	9780	0
452	20230607	133600	70914070	9780	9780	9780	9780	41
453	20230607	133500	70513090	9780	9780	9780	9780	0
454	20230607	133400	70513090	9780	9780	9780	9780	0
455	20230607	133300	70513090	9780	9780	9780	9780	0
456	20230607	133200	70513090	9780	9780	9780	9780	0
457	20230607	133100	70513090	9780	9780	9780	9780	0
458	20230607	133000	70513090	9780	9780	9780	9780	0
459	20230607	132900	70513090	9780	9780	9780	9780	0
460	20230607	132800	70513090	9780	9780	9780	9780	0
461	20230607	132700	70513090	9780	9780	9780	9780	0
462	20230607	132600	70513090	9780	9780	9780	9780	0
463	20230607	132500	70513090	9780	9780	9780	9780	0
464	20230607	132400	70513090	9780	9780	9780	9780	7
465	20230607	132300	70444630	9770	9770	9770	9770	0
466	20230607	132200	70444630	9770	9770	9770	9770	24
467	20230607	132100	70210150	9760	9760	9760	9760	0
468	20230607	132000	70210150	9760	9760	9760	9760	0
469	20230607	131900	70210150	9760	9770	9770	9760	132
470	20230607	131800	68920520	9770	9770	9770	9770	0
471	20230607	131700	68920520	9770	9770	9770	9770	0
472	20230607	131600	68920520	9770	9770	9770	9770	146
473	20230607	131500	67494100	9780	9780	9780	9780	0
474	20230607	131400	67494100	9780	9780	9780	9780	10
475	20230607	131300	67396300	9770	9770	9770	9770	0
476	20230607	131200	67396300	9770	9770	9770	9770	0
477	20230607	131100	67396300	9770	9770	9770	9770	0
478	20230607	131000	67396300	9770	9770	9770	9770	0
479	20230607	130900	67396300	9770	9770	9770	9770	0
480	20230607	130800	67396300	9770	9770	9770	9770	0
481	20230607	130700	67396300	9770	9770	9770	9770	0
482	20230607	130600	67396300	9770	9770	9770	9770	0
483	20230607	130500	67396300	9770	9770	9770	9770	0
484	20230607	130400	67396300	9770	9770	9770	9770	0
485	20230607	130300	67396300	9770	9770	9770	9770	0
486	20230607	130200	67396300	9770	9770	9770	9770	0
487	20230607	130100	67396300	9770	9770	9770	9770	0
488	20230607	130000	67396300	9770	9770	9770	9770	0
489	20230607	125900	67396300	9770	9770	9770	9770	0
490	20230607	125800	67396300	9770	9770	9770	9770	2
491	20230607	125700	67376760	9770	9770	9770	9770	0
492	20230607	125600	67376760	9770	9770	9770	9770	104
493	20230607	125500	66360680	9770	9770	9770	9770	0
494	20230607	125400	66360680	9770	9780	9780	9770	108
495	20230607	125300	65305510	9800	9800	9800	9800	0
496	20230607	125200	65305510	9800	9800	9800	9800	0
497	20230607	125100	65305510	9800	9800	9800	9800	0
498	20230607	125000	65305510	9800	9800	9800	9800	0
499	20230607	124900	65305510	9800	9800	9800	9800	0
500	20230607	124800	65305510	9800	9790	9800	9790	151
501	20230607	124700	63826690	9790	9790	9790	9790	0
502	20230607	124600	63826690	9790	9790	9790	9790	0
503	20230607	124500	63826690	9790	9790	9790	9790	0
504	20230607	124400	63826690	9790	9790	9790	9790	0
505	20230607	124300	63826690	9790	9790	9790	9790	0
506	20230607	124200	63826690	9790	9790	9790	9790	0
507	20230607	124100	63826690	9790	9790	9790	9790	0
508	20230607	124000	63826690	9790	9790	9790	9790	0
509	20230607	123900	63826690	9790	9790	9790	9790	0
510	20230607	123800	63826690	9790	9790	9790	9790	1
511	20230607	123700	63816900	9790	9790	9790	9790	1
512	20230607	123600	63807110	9790	9790	9790	9790	1
513	20230607	123500	63797320	9770	9770	9770	9770	0
514	20230607	123400	63797320	9770	9770	9770	9770	2
515	20230607	123300	63777780	9770	9770	9770	9770	0
516	20230607	123200	63777780	9770	9770	9770	9770	0
517	20230607	123100	63777780	9770	9770	9770	9770	0
518	20230607	123000	63777780	9770	9770	9770	9770	0
519	20230607	122900	63777780	9770	9770	9770	9770	0
520	20230607	122800	63777780	9770	9770	9770	9770	0
521	20230607	122700	63777780	9770	9770	9770	9770	0
522	20230607	122600	63777780	9770	9770	9770	9770	0
523	20230607	122500	63777780	9770	9770	9770	9770	0
524	20230607	122400	63777780	9770	9770	9770	9770	0
525	20230607	122300	63777780	9770	9770	9770	9770	0
526	20230607	122200	63777780	9770	9790	9790	9770	11
527	20230607	122100	63670280	9780	9780	9780	9780	10
528	20230607	122000	63572480	9780	9780	9780	9780	1
529	20230607	121900	63562700	9780	9780	9780	9780	0
530	20230607	121800	63562700	9780	9780	9780	9780	0
531	20230607	121700	63562700	9780	9780	9780	9780	61
532	20230607	121600	62966120	9780	9780	9780	9780	0
533	20230607	121500	62966120	9780	9780	9780	9780	1
534	20230607	121400	62956340	9780	9780	9780	9780	0
535	20230607	121300	62956340	9780	9780	9780	9780	1
536	20230607	121200	62946560	9790	9790	9790	9790	0
537	20230607	121100	62946560	9790	9790	9790	9790	27
538	20230607	121000	62682230	9790	9790	9790	9790	0
539	20230607	120900	62682230	9790	9790	9790	9790	0
540	20230607	120800	62682230	9790	9790	9790	9790	0
541	20230607	120700	62682230	9790	9790	9790	9790	0
542	20230607	120600	62682230	9790	9790	9790	9790	0
543	20230607	120500	62682230	9790	9790	9790	9790	3
544	20230607	120400	62652860	9790	9790	9790	9790	41
545	20230607	120300	62251470	9790	9790	9790	9790	1
546	20230607	120200	62241680	9800	9800	9800	9800	1
547	20230607	120100	62231880	9790	9790	9790	9790	69
548	20230607	120000	61556370	9790	9790	9790	9790	0
549	20230607	115900	61556370	9790	9790	9790	9790	10
550	20230607	115800	61458470	9790	9790	9790	9790	0
551	20230607	115700	61458470	9790	9790	9790	9790	20
552	20230607	115600	61262670	9790	9790	9790	9790	305
553	20230607	115500	58276720	9790	9790	9790	9790	1
554	20230607	115400	58266930	9790	9790	9790	9790	249
555	20230607	115300	55829220	9780	9780	9780	9780	0
556	20230607	115200	55829220	9780	9780	9780	9780	0
557	20230607	115100	55829220	9780	9780	9780	9780	0
558	20230607	115000	55829220	9780	9780	9780	9780	0
559	20230607	114900	55829220	9780	9780	9780	9780	40
560	20230607	114800	55438020	9780	9780	9780	9780	0
561	20230607	114700	55438020	9780	9780	9780	9780	10
562	20230607	114600	55340220	9780	9780	9780	9780	0
563	20230607	114500	55340220	9780	9790	9790	9780	331
564	20230607	114400	52102730	9790	9800	9800	9790	90
565	20230607	114300	51220830	9790	9790	9790	9790	21
566	20230607	114200	51015240	9790	9770	9790	9770	819
567	20230607	114100	43007140	9770	9770	9770	9770	0
568	20230607	114000	43007140	9770	9770	9770	9770	1
569	20230607	113900	42997370	9760	9760	9760	9760	0
570	20230607	113800	42997370	9760	9760	9760	9760	111
571	20230607	113700	41914010	9760	9760	9760	9760	0
572	20230607	113600	41914010	9760	9760	9760	9760	0
573	20230607	113500	41914010	9760	9760	9760	9760	0
574	20230607	113400	41914010	9760	9760	9760	9760	0
575	20230607	113300	41914010	9760	9760	9760	9760	300
576	20230607	113200	38986010	9750	9750	9750	9750	0
577	20230607	113100	38986010	9750	9760	9760	9750	101
578	20230607	113000	38001230	9760	9760	9760	9760	1
579	20230607	112900	37991470	9760	9760	9760	9760	0
580	20230607	112800	37991470	9760	9760	9760	9760	0
581	20230607	112700	37991470	9760	9760	9760	9760	10
582	20230607	112600	37893870	9760	9760	9760	9760	0
583	20230607	112500	37893870	9760	9760	9760	9760	0
584	20230607	112400	37893870	9760	9760	9760	9760	527
585	20230607	112300	32750350	9740	9740	9740	9740	0
586	20230607	112200	32750350	9740	9740	9740	9740	0
587	20230607	112100	32750350	9740	9740	9740	9740	0
588	20230607	112000	32750350	9740	9740	9740	9740	0
589	20230607	111900	32750350	9740	9740	9740	9740	0
590	20230607	111800	32750350	9740	9740	9740	9740	0
591	20230607	111700	32750350	9740	9740	9740	9740	23
592	20230607	111600	32526330	9760	9760	9760	9760	0
593	20230607	111500	32526330	9760	9760	9760	9760	13
594	20230607	111400	32399450	9740	9740	9740	9740	0
595	20230607	111300	32399450	9740	9740	9740	9740	0
596	20230607	111200	32399450	9740	9740	9740	9740	0
597	20230607	111100	32399450	9740	9740	9740	9740	0
598	20230607	111000	32399450	9740	9740	9740	9740	0
599	20230607	110900	32399450	9740	9740	9740	9740	1
600	20230607	110800	32389710	9760	9760	9760	9760	0
601	20230607	110700	32389710	9760	9760	9760	9760	2
602	20230607	110600	32370190	9760	9760	9760	9760	25
603	20230607	110500	32126190	9760	9760	9760	9760	1
604	20230607	110400	32116430	9760	9760	9760	9760	0
605	20230607	110300	32116430	9760	9760	9760	9760	0
606	20230607	110200	32116430	9760	9760	9760	9760	16
607	20230607	110100	31960270	9730	9740	9740	9730	100
608	20230607	110000	30987260	9760	9760	9760	9760	1
609	20230607	105900	30977500	9730	9730	9730	9730	0
610	20230607	105800	30977500	9730	9730	9730	9730	0
611	20230607	105700	30977500	9730	9730	9730	9730	0
612	20230607	105600	30977500	9730	9730	9730	9730	0
613	20230607	105500	30977500	9730	9750	9750	9730	100
614	20230607	105400	30003920	9750	9750	9750	9750	1
615	20230607	105300	29994170	9760	9760	9760	9760	0
616	20230607	105200	29994170	9760	9760	9760	9760	0
617	20230607	105100	29994170	9760	9760	9760	9760	0
618	20230607	105000	29994170	9760	9760	9760	9760	0
619	20230607	104900	29994170	9760	9760	9760	9760	5
620	20230607	104800	29945370	9760	9760	9760	9760	10
621	20230607	104700	29847770	9770	9770	9770	9770	14
622	20230607	104600	29710990	9770	9770	9770	9770	124
623	20230607	104500	28499510	9730	9730	9730	9730	0
624	20230607	104400	28499510	9730	9730	9730	9730	7
625	20230607	104300	28431400	9730	9730	9730	9730	0
626	20230607	104200	28431400	9730	9730	9730	9730	0
627	20230607	104100	28431400	9730	9730	9730	9730	0
628	20230607	104000	28431400	9730	9730	9730	9730	0
629	20230607	103900	28431400	9730	9730	9730	9730	1
630	20230607	103800	28421670	9730	9730	9730	9730	0
631	20230607	103700	28421670	9730	9730	9730	9730	0
632	20230607	103600	28421670	9730	9730	9730	9730	0
633	20230607	103500	28421670	9730	9730	9730	9730	0
634	20230607	103400	28421670	9730	9730	9730	9730	11
635	20230607	103300	28314640	9730	9730	9730	9730	0
636	20230607	103200	28314640	9730	9730	9730	9730	0
637	20230607	103100	28314640	9730	9730	9730	9730	15
638	20230607	103000	28168690	9730	9730	9730	9730	100
639	20230607	102900	27195690	9730	9730	9730	9730	0
640	20230607	102800	27195690	9730	9730	9730	9730	0
641	20230607	102700	27195690	9730	9730	9730	9730	0
642	20230607	102600	27195690	9730	9740	9740	9730	100
643	20230607	102500	26222270	9740	9740	9740	9740	0
644	20230607	102400	26222270	9740	9740	9740	9740	0
645	20230607	102300	26222270	9740	9740	9740	9740	10
646	20230607	102200	26124870	9730	9730	9730	9730	0
647	20230607	102100	26124870	9730	9730	9730	9730	0
648	20230607	102000	26124870	9730	9730	9730	9730	0
649	20230607	101900	26124870	9730	9730	9730	9730	0
650	20230607	101800	26124870	9730	9730	9730	9730	0
651	20230607	101700	26124870	9730	9730	9730	9730	20
652	20230607	101600	25930270	9740	9750	9750	9740	209
653	20230607	101500	23893590	9770	9770	9770	9770	0
654	20230607	101400	23893590	9770	9770	9770	9750	24
655	20230607	101300	23659250	9770	9760	9770	9760	43
656	20230607	101200	23239550	9760	9760	9760	9760	0
657	20230607	101100	23239550	9760	9760	9760	9760	5
658	20230607	101000	23190750	9760	9760	9760	9760	0
659	20230607	100900	23190750	9760	9760	9760	9760	11
660	20230607	100800	23083390	9750	9750	9750	9750	0
661	20230607	100700	23083390	9750	9750	9750	9750	0
662	20230607	100600	23083390	9750	9750	9750	9750	0
663	20230607	100500	23083390	9750	9750	9750	9750	0
664	20230607	100400	23083390	9750	9750	9750	9750	0
665	20230607	100300	23083390	9750	9750	9750	9750	0
666	20230607	100200	23083390	9750	9750	9750	9750	0
667	20230607	100100	23083390	9750	9750	9750	9750	0
668	20230607	100000	23083390	9750	9750	9750	9750	3
669	20230607	095900	23054140	9740	9740	9740	9740	5
670	20230607	095800	23005440	9740	9740	9740	9740	0
671	20230607	095700	23005440	9740	9740	9740	9740	10
672	20230607	095600	22908040	9730	9730	9730	9730	6
673	20230607	095500	22849660	9730	9730	9730	9730	118
674	20230607	095400	21701520	9730	9730	9730	9730	278
675	20230607	095300	18996580	9730	9750	9760	9730	16
676	20230607	095200	18840500	9760	9760	9760	9760	0
677	20230607	095100	18840500	9760	9760	9760	9760	0
678	20230607	095000	18840500	9760	9760	9760	9760	1
679	20230607	094900	18830740	9760	9760	9760	9760	0
680	20230607	094800	18830740	9760	9760	9760	9760	154
681	20230607	094700	17327700	9730	9750	9750	9730	200
682	20230607	094600	15381500	9750	9750	9750	9750	0
683	20230607	094500	15381500	9750	9760	9760	9750	2
684	20230607	094400	15361990	9770	9770	9770	9770	0
685	20230607	094300	15361990	9770	9770	9770	9770	0
686	20230607	094200	15361990	9770	9770	9770	9770	0
687	20230607	094100	15361990	9770	9770	9770	9770	0
688	20230607	094000	15361990	9770	9770	9770	9770	0
689	20230607	093900	15361990	9770	9770	9770	9760	5
690	20230607	093800	15313170	9770	9760	9770	9760	114
691	20230607	093700	14199960	9730	9730	9730	9730	0
692	20230607	093600	14199960	9730	9760	9770	9730	212
693	20230607	093500	12135730	9770	9770	9770	9770	1
694	20230607	093400	12125960	9760	9760	9760	9760	13
695	20230607	093300	11999080	9760	9760	9760	9760	201
696	20230607	093200	10037320	9760	9730	9760	9730	11
697	20230607	093100	9930260	9730	9760	9760	9730	105
698	20230607	093000	8907310	9760	9760	9760	9760	0
699	20230607	092900	8907310	9760	9760	9760	9760	0
700	20230607	092800	8907310	9760	9760	9760	9760	65
701	20230607	092700	8272910	9760	9750	9760	9750	14
702	20230607	092600	8136390	9750	9750	9750	9750	13
703	20230607	092500	8009640	9750	9750	9750	9750	0
704	20230607	092400	8009640	9750	9750	9750	9750	0
705	20230607	092300	8009640	9750	9750	9750	9750	0
706	20230607	092200	8009640	9750	9750	9750	9750	25
707	20230607	092100	7765890	9750	9750	9750	9750	0
708	20230607	092000	7765890	9750	9750	9750	9750	0
709	20230607	091900	7765890	9750	9750	9750	9750	1
710	20230607	091800	7756140	9750	9750	9750	9750	10
711	20230607	091700	7658640	9760	9760	9760	9760	54
712	20230607	091600	7131600	9750	9750	9750	9750	1
713	20230607	091500	7121850	9750	9750	9750	9750	61
714	20230607	091400	6527100	9740	9730	9740	9730	137
715	20230607	091300	5192820	9730	9730	9730	9730	0
716	20230607	091200	5192820	9730	9730	9730	9730	0
717	20230607	091100	5192820	9730	9730	9730	9730	6
718	20230607	091000	5134440	9720	9720	9720	9720	0
719	20230607	090900	5134440	9720	9720	9720	9720	9
720	20230607	090800	5046960	9710	9730	9730	9710	181
721	20230607	090700	3288630	9740	9740	9740	9740	5
722	20230607	090600	3239930	9740	9740	9740	9740	2
723	20230607	090500	3220450	9730	9730	9730	9730	0
724	20230607	090400	3220450	9730	9730	9730	9730	252
725	20230607	090300	768490	9710	9710	9710	9710	0
726	20230607	090200	768490	9710	9710	9710	9710	9
727	20230607	090100	681100	9730	9730	9730	9730	0
728	20230607	090000	681100	9730	9730	9730	9730	70