KissMeData/000140/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210100	82587650	9700	9700	9700	9700	51
3	20230608	210000	82587650	9700	9700	9700	9700	0
4	20230608	205900	82587650	9700	9700	9700	9700	0
5	20230608	205800	82587650	9700	9700	9700	9700	0
6	20230608	205700	82587650	9700	9700	9700	9700	0
7	20230608	205600	82587650	9700	9700	9700	9700	0
8	20230608	205500	82587650	9700	9700	9700	9700	0
9	20230608	205400	82587650	9700	9700	9700	9700	0
10	20230608	205300	82587650	9700	9700	9700	9700	0
11	20230608	205200	82587650	9700	9700	9700	9700	0
12	20230608	205100	82587650	9700	9700	9700	9700	0
13	20230608	205000	82587650	9700	9700	9700	9700	0
14	20230608	204900	82587650	9700	9700	9700	9700	0
15	20230608	204800	82587650	9700	9700	9700	9700	0
16	20230608	204700	82587650	9700	9700	9700	9700	0
17	20230608	204600	82587650	9700	9700	9700	9700	0
18	20230608	204500	82587650	9700	9700	9700	9700	0
19	20230608	204400	82587650	9700	9700	9700	9700	0
20	20230608	204300	82587650	9700	9700	9700	9700	0
21	20230608	204200	82587650	9700	9700	9700	9700	0
22	20230608	204100	82587650	9700	9700	9700	9700	0
23	20230608	204000	82587650	9700	9700	9700	9700	0
24	20230608	203900	82587650	9700	9700	9700	9700	0
25	20230608	203800	82587650	9700	9700	9700	9700	0
26	20230608	203700	82587650	9700	9700	9700	9700	0
27	20230608	203600	82587650	9700	9700	9700	9700	0
28	20230608	203500	82587650	9700	9700	9700	9700	0
29	20230608	203400	82587650	9700	9700	9700	9700	0
30	20230608	203300	82587650	9700	9700	9700	9700	0
31	20230608	203200	82587650	9700	9700	9700	9700	0
32	20230608	203100	82587650	9700	9700	9700	9700	51
33	20230608	203000	82587650	9700	9700	9700	9700	0
34	20230608	202900	82587650	9700	9700	9700	9700	0
35	20230608	202800	82587650	9700	9700	9700	9700	0
36	20230608	202700	82587650	9700	9700	9700	9700	0
37	20230608	202600	82587650	9700	9700	9700	9700	0
38	20230608	202500	82587650	9700	9700	9700	9700	0
39	20230608	202400	82587650	9700	9700	9700	9700	0
40	20230608	202300	82587650	9700	9700	9700	9700	0
41	20230608	202200	82587650	9700	9700	9700	9700	0
42	20230608	202100	82587650	9700	9700	9700	9700	0
43	20230608	202000	82587650	9700	9700	9700	9700	0
44	20230608	201900	82587650	9700	9700	9700	9700	0
45	20230608	201800	82587650	9700	9700	9700	9700	0
46	20230608	201700	82587650	9700	9700	9700	9700	0
47	20230608	201600	82587650	9700	9700	9700	9700	0
48	20230608	201500	82587650	9700	9700	9700	9700	0
49	20230608	201400	82587650	9700	9700	9700	9700	0
50	20230608	201300	82587650	9700	9700	9700	9700	0
51	20230608	201200	82587650	9700	9700	9700	9700	0
52	20230608	201100	82587650	9700	9700	9700	9700	0
53	20230608	201000	82587650	9700	9700	9700	9700	0
54	20230608	200900	82587650	9700	9700	9700	9700	0
55	20230608	200800	82587650	9700	9700	9700	9700	0
56	20230608	200700	82587650	9700	9700	9700	9700	0
57	20230608	200600	82587650	9700	9700	9700	9700	0
58	20230608	200500	82587650	9700	9700	9700	9700	0
59	20230608	200400	82587650	9700	9700	9700	9700	0
60	20230608	200300	82587650	9700	9700	9700	9700	0
61	20230608	200200	82587650	9700	9700	9700	9700	0
62	20230608	200100	82587650	9700	9700	9700	9700	51
63	20230608	200000	82587650	9700	9700	9700	9700	0
64	20230608	195900	82587650	9700	9700	9700	9700	0
65	20230608	195800	82587650	9700	9700	9700	9700	0
66	20230608	195700	82587650	9700	9700	9700	9700	0
67	20230608	195600	82587650	9700	9700	9700	9700	0
68	20230608	195500	82587650	9700	9700	9700	9700	0
69	20230608	195400	82587650	9700	9700	9700	9700	0
70	20230608	195300	82587650	9700	9700	9700	9700	0
71	20230608	195200	82587650	9700	9700	9700	9700	0
72	20230608	195100	82587650	9700	9700	9700	9700	0
73	20230608	195000	82587650	9700	9700	9700	9700	0
74	20230608	194900	82587650	9700	9700	9700	9700	0
75	20230608	194800	82587650	9700	9700	9700	9700	0
76	20230608	194700	82587650	9700	9700	9700	9700	0
77	20230608	194600	82587650	9700	9700	9700	9700	0
78	20230608	194500	82587650	9700	9700	9700	9700	0
79	20230608	194400	82587650	9700	9700	9700	9700	0
80	20230608	194300	82587650	9700	9700	9700	9700	0
81	20230608	194200	82587650	9700	9700	9700	9700	0
82	20230608	194100	82587650	9700	9700	9700	9700	0
83	20230608	194000	82587650	9700	9700	9700	9700	0
84	20230608	193900	82587650	9700	9700	9700	9700	0
85	20230608	193800	82587650	9700	9700	9700	9700	0
86	20230608	193700	82587650	9700	9700	9700	9700	0
87	20230608	193600	82587650	9700	9700	9700	9700	0
88	20230608	193500	82587650	9700	9700	9700	9700	0
89	20230608	193400	82587650	9700	9700	9700	9700	0
90	20230608	193300	82587650	9700	9700	9700	9700	0
91	20230608	193200	82587650	9700	9700	9700	9700	0
92	20230608	193100	82587650	9700	9700	9700	9700	51
93	20230608	193000	82587650	9700	9700	9700	9700	0
94	20230608	192900	82587650	9700	9700	9700	9700	0
95	20230608	192800	82587650	9700	9700	9700	9700	0
96	20230608	192700	82587650	9700	9700	9700	9700	0
97	20230608	192600	82587650	9700	9700	9700	9700	0
98	20230608	192500	82587650	9700	9700	9700	9700	0
99	20230608	192400	82587650	9700	9700	9700	9700	0
100	20230608	192300	82587650	9700	9700	9700	9700	0
101	20230608	192200	82587650	9700	9700	9700	9700	0
102	20230608	192100	82587650	9700	9700	9700	9700	0
103	20230608	192000	82587650	9700	9700	9700	9700	0
104	20230608	191900	82587650	9700	9700	9700	9700	0
105	20230608	191800	82587650	9700	9700	9700	9700	0
106	20230608	191700	82587650	9700	9700	9700	9700	0
107	20230608	191600	82587650	9700	9700	9700	9700	0
108	20230608	191500	82587650	9700	9700	9700	9700	0
109	20230608	191400	82587650	9700	9700	9700	9700	0
110	20230608	191300	82587650	9700	9700	9700	9700	0
111	20230608	191200	82587650	9700	9700	9700	9700	0
112	20230608	191100	82587650	9700	9700	9700	9700	0
113	20230608	191000	82587650	9700	9700	9700	9700	0
114	20230608	190900	82587650	9700	9700	9700	9700	0
115	20230608	190800	82587650	9700	9700	9700	9700	0
116	20230608	190700	82587650	9700	9700	9700	9700	0
117	20230608	190600	82587650	9700	9700	9700	9700	0
118	20230608	190500	82587650	9700	9700	9700	9700	0
119	20230608	190400	82587650	9700	9700	9700	9700	0
120	20230608	190300	82587650	9700	9700	9700	9700	0
121	20230608	190200	82587650	9700	9700	9700	9700	0
122	20230608	190100	82587650	9700	9700	9700	9700	51
123	20230608	190000	82587650	9700	9700	9700	9700	0
124	20230608	185900	82587650	9700	9700	9700	9700	0
125	20230608	185800	82587650	9700	9700	9700	9700	0
126	20230608	185700	82587650	9700	9700	9700	9700	0
127	20230608	185600	82587650	9700	9700	9700	9700	0
128	20230608	185500	82587650	9700	9700	9700	9700	0
129	20230608	185400	82587650	9700	9700	9700	9700	0
130	20230608	185300	82587650	9700	9700	9700	9700	0
131	20230608	185200	82587650	9700	9700	9700	9700	0
132	20230608	185100	82587650	9700	9700	9700	9700	0
133	20230608	185000	82587650	9700	9700	9700	9700	0
134	20230608	184900	82587650	9700	9700	9700	9700	0
135	20230608	184800	82587650	9700	9700	9700	9700	0
136	20230608	184700	82587650	9700	9700	9700	9700	0
137	20230608	184600	82587650	9700	9700	9700	9700	0
138	20230608	184500	82587650	9700	9700	9700	9700	0
139	20230608	184400	82587650	9700	9700	9700	9700	0
140	20230608	184300	82587650	9700	9700	9700	9700	0
141	20230608	184200	82587650	9700	9700	9700	9700	0
142	20230608	184100	82587650	9700	9700	9700	9700	0
143	20230608	184000	82587650	9700	9700	9700	9700	0
144	20230608	183900	82587650	9700	9700	9700	9700	0
145	20230608	183800	82587650	9700	9700	9700	9700	0
146	20230608	183700	82587650	9700	9700	9700	9700	0
147	20230608	183600	82587650	9700	9700	9700	9700	0
148	20230608	183500	82587650	9700	9700	9700	9700	0
149	20230608	183400	82587650	9700	9700	9700	9700	0
150	20230608	183300	82587650	9700	9700	9700	9700	0
151	20230608	183200	82587650	9700	9700	9700	9700	0
152	20230608	183100	82587650	9700	9700	9700	9700	51
153	20230608	183000	82587650	9700	9700	9700	9700	0
154	20230608	182900	82587650	9700	9700	9700	9700	0
155	20230608	182800	82587650	9700	9700	9700	9700	0
156	20230608	182700	82587650	9700	9700	9700	9700	0
157	20230608	182600	82587650	9700	9700	9700	9700	0
158	20230608	182500	82587650	9700	9700	9700	9700	0
159	20230608	182400	82587650	9700	9700	9700	9700	0
160	20230608	182300	82587650	9700	9700	9700	9700	0
161	20230608	182200	82587650	9700	9700	9700	9700	0
162	20230608	182100	82587650	9700	9700	9700	9700	0
163	20230608	182000	82587650	9700	9700	9700	9700	0
164	20230608	181900	82587650	9700	9700	9700	9700	0
165	20230608	181800	82587650	9700	9700	9700	9700	0
166	20230608	181700	82587650	9700	9700	9700	9700	0
167	20230608	181600	82587650	9700	9700	9700	9700	0
168	20230608	181500	82587650	9700	9700	9700	9700	0
169	20230608	181400	82587650	9700	9700	9700	9700	0
170	20230608	181300	82587650	9700	9700	9700	9700	0
171	20230608	181200	82587650	9700	9700	9700	9700	0
172	20230608	181100	82587650	9700	9700	9700	9700	0
173	20230608	181000	82587650	9700	9700	9700	9700	0
174	20230608	180900	82587650	9700	9700	9700	9700	0
175	20230608	180800	82587650	9700	9700	9700	9700	0
176	20230608	180700	82587650	9700	9700	9700	9700	0
177	20230608	180600	82587650	9700	9700	9700	9700	0
178	20230608	180500	82587650	9700	9700	9700	9700	0
179	20230608	180400	82587650	9700	9700	9700	9700	0
180	20230608	180300	82587650	9700	9700	9700	9700	0
181	20230608	180200	82587650	9700	9700	9700	9700	0
182	20230608	180100	82587650	9700	9700	9700	9700	51
183	20230608	180000	82587650	9700	9700	9700	9700	0
184	20230608	175900	82587650	9700	9700	9700	9700	0
185	20230608	175800	82587650	9700	9700	9700	9700	0
186	20230608	175700	82587650	9700	9700	9700	9700	0
187	20230608	175600	82587650	9700	9700	9700	9700	0
188	20230608	175500	82587650	9700	9700	9700	9700	0
189	20230608	175400	82587650	9700	9700	9700	9700	0
190	20230608	175300	82587650	9700	9700	9700	9700	0
191	20230608	175200	82587650	9700	9700	9700	9700	0
192	20230608	175100	82587650	9700	9700	9700	9700	0
193	20230608	175000	82587650	9700	9700	9700	9700	0
194	20230608	174900	82587650	9700	9700	9700	9700	0
195	20230608	174800	82587650	9700	9700	9700	9700	0
196	20230608	174700	82587650	9700	9700	9700	9700	0
197	20230608	174600	82587650	9700	9700	9700	9700	0
198	20230608	174500	82587650	9700	9700	9700	9700	0
199	20230608	174400	82587650	9700	9700	9700	9700	0
200	20230608	174300	82587650	9700	9700	9700	9700	0
201	20230608	174200	82587650	9700	9700	9700	9700	0
202	20230608	174100	82587650	9700	9700	9700	9700	0
203	20230608	174000	82587650	9700	9700	9700	9700	0
204	20230608	173900	82587650	9700	9700	9700	9700	0
205	20230608	173800	82587650	9700	9700	9700	9700	0
206	20230608	173700	82587650	9700	9700	9700	9700	0
207	20230608	173600	82587650	9700	9700	9700	9700	0
208	20230608	173500	82587650	9700	9700	9700	9700	0
209	20230608	173400	82587650	9700	9700	9700	9700	0
210	20230608	173300	82587650	9700	9700	9700	9700	0
211	20230608	173200	82587650	9700	9700	9700	9700	0
212	20230608	173100	82587650	9700	9700	9700	9700	51
213	20230608	173000	82587650	9700	9700	9700	9700	0
214	20230608	172900	82587650	9700	9700	9700	9700	0
215	20230608	172800	82587650	9700	9700	9700	9700	0
216	20230608	172700	82587650	9700	9700	9700	9700	0
217	20230608	172600	82587650	9700	9700	9700	9700	0
218	20230608	172500	82587650	9700	9700	9700	9700	0
219	20230608	172400	82587650	9700	9700	9700	9700	0
220	20230608	172300	82587650	9700	9700	9700	9700	0
221	20230608	172200	82587650	9700	9700	9700	9700	0
222	20230608	172100	82587650	9700	9700	9700	9700	0
223	20230608	172000	82587650	9700	9700	9700	9700	0
224	20230608	171900	82587650	9700	9700	9700	9700	0
225	20230608	171800	82587650	9700	9700	9700	9700	0
226	20230608	171700	82587650	9700	9700	9700	9700	0
227	20230608	171600	82587650	9700	9700	9700	9700	0
228	20230608	171500	82587650	9700	9700	9700	9700	0
229	20230608	171400	82587650	9700	9700	9700	9700	0
230	20230608	171300	82587650	9700	9700	9700	9700	0
231	20230608	171200	82587650	9700	9700	9700	9700	0
232	20230608	171100	82587650	9700	9700	9700	9700	0
233	20230608	171000	82587650	9700	9700	9700	9700	0
234	20230608	170900	82587650	9700	9700	9700	9700	0
235	20230608	170800	82587650	9700	9700	9700	9700	0
236	20230608	170700	82587650	9700	9700	9700	9700	0
237	20230608	170600	82587650	9700	9700	9700	9700	0
238	20230608	170500	82587650	9700	9700	9700	9700	0
239	20230608	170400	82587650	9700	9700	9700	9700	0
240	20230608	170300	82587650	9700	9700	9700	9700	0
241	20230608	170200	82587650	9700	9700	9700	9700	0
242	20230608	170100	82587650	9700	9700	9700	9700	51
243	20230608	170000	82587650	9700	9700	9700	9700	0
244	20230608	165900	82587650	9700	9700	9700	9700	0
245	20230608	165800	82587650	9700	9700	9700	9700	0
246	20230608	165700	82587650	9700	9700	9700	9700	0
247	20230608	165600	82587650	9700	9700	9700	9700	0
248	20230608	165500	82587650	9700	9700	9700	9700	0
249	20230608	165400	82587650	9700	9700	9700	9700	0
250	20230608	165300	82587650	9700	9700	9700	9700	0
251	20230608	165200	82587650	9700	9700	9700	9700	0
252	20230608	165100	82587650	9700	9700	9700	9700	0
253	20230608	165000	82587650	9700	9700	9700	9700	0
254	20230608	164900	82587650	9700	9700	9700	9700	0
255	20230608	164800	82587650	9700	9700	9700	9700	0
256	20230608	164700	82587650	9700	9700	9700	9700	0
257	20230608	164600	82587650	9700	9700	9700	9700	0
258	20230608	164500	82587650	9700	9700	9700	9700	0
259	20230608	164400	82587650	9700	9700	9700	9700	0
260	20230608	164300	82587650	9700	9700	9700	9700	0
261	20230608	164200	82587650	9700	9700	9700	9700	0
262	20230608	164100	82587650	9700	9700	9700	9700	0
263	20230608	164000	82587650	9700	9700	9700	9700	0
264	20230608	163900	82587650	9700	9700	9700	9700	0
265	20230608	163800	82587650	9700	9700	9700	9700	0
266	20230608	163700	82587650	9700	9700	9700	9700	0
267	20230608	163600	82587650	9700	9700	9700	9700	0
268	20230608	163500	82587650	9700	9700	9700	9700	0
269	20230608	163400	82587650	9700	9700	9700	9700	0
270	20230608	163300	82587650	9700	9700	9700	9700	0
271	20230608	163200	82587650	9700	9700	9700	9700	0
272	20230608	163100	82587650	9700	9700	9700	9700	51
273	20230608	163000	82587650	9700	9700	9700	9700	0
274	20230608	162900	82587650	9700	9700	9700	9700	0
275	20230608	162800	82587650	9700	9700	9700	9700	0
276	20230608	162700	82587650	9700	9700	9700	9700	0
277	20230608	162600	82587650	9700	9700	9700	9700	0
278	20230608	162500	82587650	9700	9700	9700	9700	0
279	20230608	162400	82587650	9700	9700	9700	9700	0
280	20230608	162300	82587650	9700	9700	9700	9700	0
281	20230608	162200	82587650	9700	9700	9700	9700	0
282	20230608	162100	82587650	9700	9700	9700	9700	0
283	20230608	162000	82587650	9700	9700	9700	9700	0
284	20230608	161900	82587650	9700	9700	9700	9700	0
285	20230608	161800	82587650	9700	9700	9700	9700	0
286	20230608	161700	82587650	9700	9700	9700	9700	0
287	20230608	161600	82587650	9700	9700	9700	9700	0
288	20230608	161500	82587650	9700	9700	9700	9700	0
289	20230608	161400	82587650	9700	9700	9700	9700	0
290	20230608	161300	82587650	9700	9700	9700	9700	0
291	20230608	161200	82587650	9700	9700	9700	9700	0
292	20230608	161100	82587650	9700	9700	9700	9700	0
293	20230608	161000	82587650	9700	9700	9700	9700	0
294	20230608	160900	82587650	9700	9700	9700	9700	0
295	20230608	160800	82587650	9700	9700	9700	9700	0
296	20230608	160700	82587650	9700	9700	9700	9700	0
297	20230608	160600	82587650	9700	9700	9700	9700	0
298	20230608	160500	82587650	9700	9700	9700	9700	0
299	20230608	160400	82587650	9700	9700	9700	9700	0
300	20230608	160300	82587650	9700	9700	9700	9700	0
301	20230608	160200	82587650	9700	9700	9700	9700	0
302	20230608	160100	82587650	9700	9700	9700	9700	51
303	20230608	160000	82587650	9700	9700	9700	9700	0
304	20230608	155900	82587650	9700	9700	9700	9700	0
305	20230608	155800	82587650	9700	9700	9700	9700	0
306	20230608	155700	82587650	9700	9700	9700	9700	0
307	20230608	155600	82587650	9700	9700	9700	9700	0
308	20230608	155500	82587650	9700	9700	9700	9700	0
309	20230608	155400	82587650	9700	9700	9700	9700	0
310	20230608	155300	82587650	9700	9700	9700	9700	0
311	20230608	155200	82587650	9700	9700	9700	9700	0
312	20230608	155100	82587650	9700	9700	9700	9700	0
313	20230608	155000	82587650	9700	9700	9700	9700	0
314	20230608	154900	82587650	9700	9700	9700	9700	0
315	20230608	154800	82587650	9700	9700	9700	9700	0
316	20230608	154700	82587650	9700	9700	9700	9700	0
317	20230608	154600	82587650	9700	9700	9700	9700	0
318	20230608	154500	82587650	9700	9700	9700	9700	0
319	20230608	154400	82587650	9700	9700	9700	9700	0
320	20230608	154300	82587650	9700	9700	9700	9700	0
321	20230608	154200	82587650	9700	9700	9700	9700	0
322	20230608	154100	82587650	9700	9700	9700	9700	0
323	20230608	154000	82587650	9700	9700	9700	9700	0
324	20230608	153900	82587650	9700	9700	9700	9700	0
325	20230608	153800	82587650	9700	9700	9700	9700	0
326	20230608	153700	82587650	9700	9700	9700	9700	0
327	20230608	153600	82587650	9700	9700	9700	9700	0
328	20230608	153500	82587650	9700	9700	9700	9700	0
329	20230608	153400	82587650	9700	9700	9700	9700	0
330	20230608	153300	82587650	9700	9700	9700	9700	0
331	20230608	153200	82587650	9700	9700	9700	9700	0
332	20230608	153100	82587650	9700	9700	9700	9700	51
333	20230608	153000	82587650	9700	9700	9700	9700	51
334	20230608	152900	82092950	9690	9690	9690	9690	0
335	20230608	152800	82092950	9690	9690	9690	9690	0
336	20230608	152700	82092950	9690	9690	9690	9690	0
337	20230608	152600	82092950	9690	9690	9690	9690	0
338	20230608	152500	82092950	9690	9690	9690	9690	0
339	20230608	152400	82092950	9690	9690	9690	9690	0
340	20230608	152300	82092950	9690	9690	9690	9690	0
341	20230608	152200	82092950	9690	9690	9690	9690	0
342	20230608	152100	82092950	9690	9690	9690	9690	0
343	20230608	152000	82092950	9690	9690	9690	9690	0
344	20230608	151900	82092950	9690	9690	9690	9690	1
345	20230608	151800	82083260	9730	9730	9730	9730	1
346	20230608	151700	82073530	9730	9720	9730	9720	36
347	20230608	151600	81723260	9730	9730	9730	9730	0
348	20230608	151500	81723260	9730	9730	9730	9730	0
349	20230608	151400	81723260	9730	9730	9730	9730	0
350	20230608	151300	81723260	9730	9730	9730	9730	0
351	20230608	151200	81723260	9730	9690	9730	9690	30
352	20230608	151100	81432400	9690	9690	9690	9690	0
353	20230608	151000	81432400	9690	9690	9690	9690	10
354	20230608	150900	81335500	9690	9690	9690	9690	0
355	20230608	150800	81335500	9690	9690	9690	9690	8
356	20230608	150700	81257980	9700	9700	9700	9700	15
357	20230608	150600	81112480	9700	9700	9700	9700	0
358	20230608	150500	81112480	9700	9680	9700	9680	22
359	20230608	150400	80899350	9700	9700	9700	9700	0
360	20230608	150300	80899350	9700	9700	9700	9700	0
361	20230608	150200	80899350	9700	9700	9700	9700	0
362	20230608	150100	80899350	9700	9700	9700	9700	0
363	20230608	150000	80899350	9700	9700	9700	9700	0
364	20230608	145900	80899350	9700	9700	9700	9700	0
365	20230608	145800	80899350	9700	9700	9700	9690	24
366	20230608	145700	80666600	9680	9680	9680	9680	53
367	20230608	145600	80153560	9670	9680	9680	9670	25
368	20230608	145500	79911610	9680	9670	9680	9670	9
369	20230608	145400	79824540	9670	9670	9670	9670	0
370	20230608	145300	79824540	9670	9670	9670	9670	5
371	20230608	145200	79776190	9670	9670	9670	9670	5
372	20230608	145100	79727840	9680	9680	9680	9680	10
373	20230608	145000	79631040	9670	9680	9680	9670	6
374	20230608	144900	79573010	9680	9680	9680	9680	9
375	20230608	144800	79485890	9670	9680	9680	9670	105
376	20230608	144700	78469540	9670	9670	9670	9670	5
377	20230608	144600	78421190	9670	9670	9670	9670	0
378	20230608	144500	78421190	9670	9670	9670	9670	8
379	20230608	144400	78343830	9670	9670	9670	9670	0
380	20230608	144300	78343830	9670	9670	9670	9670	5
381	20230608	144200	78295480	9670	9670	9670	9670	5
382	20230608	144100	78247130	9670	9670	9670	9670	0
383	20230608	144000	78247130	9670	9670	9670	9670	20
384	20230608	143900	78053730	9670	9670	9670	9670	5
385	20230608	143800	78005380	9670	9670	9670	9670	0
386	20230608	143700	78005380	9670	9670	9670	9670	77
387	20230608	143600	77260790	9670	9670	9670	9670	14
388	20230608	143500	77125410	9670	9670	9670	9670	5
389	20230608	143400	77077060	9670	9670	9670	9670	5
390	20230608	143300	77028710	9670	9670	9670	9670	110
391	20230608	143200	75965010	9670	9680	9680	9670	6
392	20230608	143100	75906980	9670	9670	9670	9670	0
393	20230608	143000	75906980	9670	9670	9670	9670	15
394	20230608	142900	75761930	9670	9670	9670	9670	5
395	20230608	142800	75713580	9680	9680	9680	9680	0
396	20230608	142700	75713580	9680	9670	9680	9670	7
397	20230608	142600	75645870	9680	9670	9680	9670	8
398	20230608	142500	75568480	9680	9680	9680	9680	5
399	20230608	142400	75520080	9670	9670	9670	9670	10
400	20230608	142300	75423380	9670	9670	9670	9670	0
401	20230608	142200	75423380	9670	9670	9670	9670	5
402	20230608	142100	75375030	9680	9670	9680	9670	25
403	20230608	142000	75133080	9680	9680	9680	9680	0
404	20230608	141900	75133080	9680	9680	9680	9680	0
405	20230608	141800	75133080	9680	9680	9680	9680	21
406	20230608	141700	74929800	9670	9670	9670	9670	5
407	20230608	141600	74881450	9670	9680	9680	9670	505
408	20230608	141500	69996350	9680	9680	9680	9680	5
409	20230608	141400	69947950	9680	9680	9680	9680	5
410	20230608	141300	69899550	9680	9680	9680	9680	0
411	20230608	141200	69899550	9680	9680	9680	9680	0
412	20230608	141100	69899550	9680	9680	9680	9680	24
413	20230608	141000	69667230	9680	9680	9680	9680	0
414	20230608	140900	69667230	9680	9680	9680	9680	5
415	20230608	140800	69618830	9680	9680	9680	9680	5
416	20230608	140700	69570430	9680	9680	9680	9680	0
417	20230608	140600	69570430	9680	9680	9680	9680	20
418	20230608	140500	69376830	9670	9670	9670	9670	64
419	20230608	140400	68757950	9670	9670	9670	9670	5
420	20230608	140300	68709600	9670	9670	9670	9670	49
421	20230608	140200	68235770	9670	9670	9670	9670	0
422	20230608	140100	68235770	9670	9670	9670	9670	9
423	20230608	140000	68148740	9670	9670	9670	9670	0
424	20230608	135900	68148740	9670	9690	9690	9670	105
425	20230608	135800	67132960	9680	9680	9680	9680	0
426	20230608	135700	67132960	9680	9680	9680	9680	0
427	20230608	135600	67132960	9680	9680	9680	9680	1
428	20230608	135500	67123280	9670	9670	9670	9670	10
429	20230608	135400	67026580	9680	9680	9680	9680	4
430	20230608	135300	66987860	9670	9670	9670	9670	10
431	20230608	135200	66891160	9670	9670	9670	9670	0
432	20230608	135100	66891160	9670	9670	9670	9670	5
433	20230608	135000	66842810	9670	9670	9670	9670	5
434	20230608	134900	66794460	9680	9680	9680	9680	4
435	20230608	134800	66755740	9680	9680	9680	9680	1
436	20230608	134700	66746060	9760	9760	9760	9760	0
437	20230608	134600	66746060	9760	9760	9760	9760	0
438	20230608	134500	66746060	9760	9760	9760	9760	0
439	20230608	134400	66746060	9760	9760	9760	9760	0
440	20230608	134300	66746060	9760	9760	9760	9760	0
441	20230608	134200	66746060	9760	9720	9760	9720	50
442	20230608	134100	66259070	9670	9670	9730	9670	125
443	20230608	134000	65049590	9670	9680	9680	9670	6
444	20230608	133900	64991560	9680	9680	9680	9680	2
445	20230608	133800	64972200	9670	9680	9680	9670	264
446	20230608	133700	62416720	9680	9670	9680	9670	20
447	20230608	133600	62223170	9680	9680	9680	9680	439
448	20230608	133500	57973650	9680	9690	9690	9680	6
449	20230608	133400	57915560	9690	9690	9690	9690	0
450	20230608	133300	57915560	9690	9690	9690	9690	0
451	20230608	133200	57915560	9690	9690	9690	9690	5
452	20230608	133100	57867110	9690	9690	9690	9690	0
453	20230608	133000	57867110	9690	9680	9690	9680	10
454	20230608	132900	57770260	9690	9690	9690	9690	0
455	20230608	132800	57770260	9690	9690	9690	9690	0
456	20230608	132700	57770260	9690	9690	9690	9690	6
457	20230608	132600	57712120	9690	9690	9690	9690	5
458	20230608	132500	57663670	9690	9690	9690	9690	0
459	20230608	132400	57663670	9690	9690	9690	9690	5
460	20230608	132300	57615220	9690	9690	9690	9690	0
461	20230608	132200	57615220	9690	9690	9690	9690	5
462	20230608	132100	57566770	9690	9690	9690	9690	0
463	20230608	132000	57566770	9690	9690	9690	9690	5
464	20230608	131900	57518320	9690	9690	9690	9690	5
465	20230608	131800	57469870	9690	9690	9690	9690	0
466	20230608	131700	57469870	9690	9690	9690	9690	5
467	20230608	131600	57421420	9690	9690	9690	9690	16
468	20230608	131500	57266380	9690	9690	9690	9690	10
469	20230608	131400	57169480	9690	9690	9690	9690	10
470	20230608	131300	57072580	9690	9690	9690	9690	0
471	20230608	131200	57072580	9690	9690	9690	9690	10
472	20230608	131100	56975680	9690	9690	9690	9690	0
473	20230608	131000	56975680	9690	9700	9700	9690	151
474	20230608	130900	55512450	9700	9700	9700	9700	0
475	20230608	130800	55512450	9700	9700	9700	9700	0
476	20230608	130700	55512450	9700	9700	9700	9700	1
477	20230608	130600	55502750	9700	9690	9700	9690	11
478	20230608	130500	55396150	9690	9690	9690	9690	0
479	20230608	130400	55396150	9690	9690	9700	9690	14
480	20230608	130300	55260450	9690	9690	9690	9690	0
481	20230608	130200	55260450	9690	9690	9690	9690	0
482	20230608	130100	55260450	9690	9700	9700	9690	150
483	20230608	130000	53806150	9700	9700	9700	9700	0
484	20230608	125900	53806150	9700	9700	9700	9700	0
485	20230608	125800	53806150	9700	9700	9700	9700	0
486	20230608	125700	53806150	9700	9700	9700	9700	10
487	20230608	125600	53709150	9700	9700	9700	9700	10
488	20230608	125500	53612150	9700	9700	9700	9700	0
489	20230608	125400	53612150	9700	9700	9700	9700	5
490	20230608	125300	53563650	9700	9700	9700	9700	0
491	20230608	125200	53563650	9700	9700	9700	9700	0
492	20230608	125100	53563650	9700	9700	9700	9700	15
493	20230608	125000	53418150	9700	9700	9700	9700	0
494	20230608	124900	53418150	9700	9700	9700	9700	10
495	20230608	124800	53321150	9700	9700	9700	9700	5
496	20230608	124700	53272650	9700	9700	9700	9700	0
497	20230608	124600	53272650	9700	9700	9700	9700	5
498	20230608	124500	53224150	9700	9700	9700	9700	3
499	20230608	124400	53195050	9710	9710	9710	9710	5
500	20230608	124300	53146500	9710	9710	9710	9710	5
501	20230608	124200	53097950	9710	9710	9710	9710	0
502	20230608	124100	53097950	9710	9710	9710	9710	5
503	20230608	124000	53049400	9710	9710	9710	9710	0
504	20230608	123900	53049400	9710	9710	9710	9710	0
505	20230608	123800	53049400	9710	9710	9710	9710	6
506	20230608	123700	52991140	9710	9710	9710	9710	0
507	20230608	123600	52991140	9710	9710	9710	9710	5
508	20230608	123500	52942590	9710	9710	9710	9710	5
509	20230608	123400	52894040	9720	9720	9720	9720	0
510	20230608	123300	52894040	9720	9720	9720	9720	4
511	20230608	123200	52855160	9720	9720	9720	9720	0
512	20230608	123100	52855160	9720	9720	9720	9720	5
513	20230608	123000	52806560	9720	9720	9720	9720	5
514	20230608	122900	52757960	9720	9720	9720	9720	0
515	20230608	122800	52757960	9720	9720	9720	9720	6
516	20230608	122700	52699640	9720	9720	9720	9720	4
517	20230608	122600	52660760	9710	9710	9710	9710	0
518	20230608	122500	52660760	9710	9710	9710	9710	8
519	20230608	122400	52583080	9710	9710	9710	9710	0
520	20230608	122300	52583080	9710	9710	9710	9710	5
521	20230608	122200	52534530	9710	9710	9710	9710	5
522	20230608	122100	52485980	9720	9720	9720	9720	0
523	20230608	122000	52485980	9720	9720	9720	9720	2
524	20230608	121900	52466540	9720	9720	9720	9720	0
525	20230608	121800	52466540	9720	9720	9720	9720	5
526	20230608	121700	52417940	9720	9720	9720	9720	5
527	20230608	121600	52369340	9720	9720	9720	9720	0
528	20230608	121500	52369340	9720	9720	9720	9720	5
529	20230608	121400	52320740	9720	9720	9720	9720	0
530	20230608	121300	52320740	9720	9720	9720	9720	5
531	20230608	121200	52272140	9720	9720	9720	9720	5
532	20230608	121100	52223540	9720	9720	9720	9720	75
533	20230608	121000	51494540	9720	9720	9720	9720	5
534	20230608	120900	51445940	9720	9720	9720	9720	0
535	20230608	120800	51445940	9720	9720	9720	9720	0
536	20230608	120700	51445940	9720	9720	9720	9720	10
537	20230608	120600	51348740	9710	9710	9710	9710	0
538	20230608	120500	51348740	9710	9710	9710	9710	0
539	20230608	120400	51348740	9710	9710	9710	9710	10
540	20230608	120300	51251640	9710	9710	9710	9710	1
541	20230608	120200	51241930	9710	9710	9710	9710	5
542	20230608	120100	51193380	9720	9720	9720	9720	35
543	20230608	120000	50853180	9720	9720	9720	9720	9
544	20230608	115900	50765700	9720	9720	9720	9720	5
545	20230608	115800	50717100	9730	9730	9730	9730	3
546	20230608	115700	50687910	9730	9730	9730	9730	2
547	20230608	115600	50668450	9740	9740	9740	9740	1
548	20230608	115500	50658710	9760	9760	9760	9760	0
549	20230608	115400	50658710	9760	9760	9760	9760	2
550	20230608	115300	50639190	9760	9760	9760	9760	10
551	20230608	115200	50541590	9760	9750	9760	9750	111
552	20230608	115100	49458330	9760	9760	9760	9760	0
553	20230608	115000	49458330	9760	9760	9760	9760	0
554	20230608	114900	49458330	9760	9760	9760	9760	6
555	20230608	114800	49399770	9770	9770	9770	9770	0
556	20230608	114700	49399770	9770	9730	9770	9730	20
557	20230608	114600	49204790	9720	9720	9720	9720	5
558	20230608	114500	49156190	9710	9710	9710	9710	0
559	20230608	114400	49156190	9710	9710	9710	9710	70
560	20230608	114300	48476490	9710	9710	9710	9710	5
561	20230608	114200	48427940	9700	9700	9700	9700	0
562	20230608	114100	48427940	9700	9710	9710	9700	220
563	20230608	114000	46293730	9700	9700	9700	9700	0
564	20230608	113900	46293730	9700	9720	9720	9700	504
565	20230608	113800	41404710	9720	9720	9720	9720	1
566	20230608	113700	41394990	9720	9720	9720	9720	0
567	20230608	113600	41394990	9720	9720	9720	9720	5
568	20230608	113500	41346390	9730	9730	9730	9730	1
569	20230608	113400	41336660	9730	9720	9730	9710	21
570	20230608	113300	41132530	9720	9720	9720	9720	5
571	20230608	113200	41083930	9740	9740	9740	9740	0
572	20230608	113100	41083930	9740	9740	9740	9740	1
573	20230608	113000	41074190	9750	9750	9750	9750	0
574	20230608	112900	41074190	9750	9750	9750	9750	0
575	20230608	112800	41074190	9750	9720	9750	9720	11
576	20230608	112700	40967160	9730	9730	9730	9730	0
577	20230608	112600	40967160	9730	9730	9730	9730	2
578	20230608	112500	40947700	9730	9710	9730	9710	88
579	20230608	112400	40091890	9700	9700	9700	9700	0
580	20230608	112300	40091890	9700	9700	9700	9700	10
581	20230608	112200	39994890	9700	9700	9700	9700	0
582	20230608	112100	39994890	9700	9700	9700	9700	5
583	20230608	112000	39946390	9700	9700	9700	9700	5
584	20230608	111900	39897890	9700	9700	9700	9700	0
585	20230608	111800	39897890	9700	9700	9700	9700	186
586	20230608	111700	38093690	9710	9710	9710	9710	5
587	20230608	111600	38045140	9710	9710	9710	9710	5
588	20230608	111500	37996590	9700	9700	9700	9700	10
589	20230608	111400	37899590	9700	9700	9700	9700	0
590	20230608	111300	37899590	9700	9700	9700	9700	5
591	20230608	111200	37851090	9700	9700	9700	9700	112
592	20230608	111100	36764690	9720	9720	9720	9720	0
593	20230608	111000	36764690	9720	9720	9720	9720	0
594	20230608	110900	36764690	9720	9720	9720	9720	5
595	20230608	110800	36716090	9700	9710	9710	9700	32
596	20230608	110700	36405390	9700	9700	9700	9700	10
597	20230608	110600	36308390	9700	9700	9700	9700	0
598	20230608	110500	36308390	9700	9700	9700	9700	15
599	20230608	110400	36162890	9690	9690	9690	9690	0
600	20230608	110300	36162890	9690	9690	9690	9690	0
601	20230608	110200	36162890	9690	9690	9690	9690	0
602	20230608	110100	36162890	9690	9690	9690	9690	0
603	20230608	110000	36162890	9690	9690	9690	9690	0
604	20230608	105900	36162890	9690	9690	9690	9690	9
605	20230608	105800	36075680	9690	9690	9690	9690	1
606	20230608	105700	36065990	9690	9690	9690	9690	10
607	20230608	105600	35969090	9690	9690	9690	9690	0
608	20230608	105500	35969090	9690	9690	9690	9690	5
609	20230608	105400	35920640	9700	9700	9700	9700	1
610	20230608	105300	35910940	9690	9700	9700	9690	500
611	20230608	105200	31065220	9700	9700	9700	9700	0
612	20230608	105100	31065220	9700	9700	9700	9700	0
613	20230608	105000	31065220	9700	9700	9700	9700	10
614	20230608	104900	30968220	9700	9700	9700	9700	5
615	20230608	104800	30919720	9700	9700	9700	9700	0
616	20230608	104700	30919720	9700	9700	9700	9700	10
617	20230608	104600	30822720	9700	9700	9700	9700	0
618	20230608	104500	30822720	9700	9700	9700	9700	14
619	20230608	104400	30686920	9710	9710	9710	9710	5
620	20230608	104300	30638370	9700	9700	9700	9700	0
621	20230608	104200	30638370	9700	9700	9700	9700	0
622	20230608	104100	30638370	9700	9700	9700	9700	265
623	20230608	104000	28067870	9700	9700	9700	9700	0
624	20230608	103900	28067870	9700	9710	9710	9700	53
625	20230608	103800	27553290	9710	9710	9710	9710	0
626	20230608	103700	27553290	9710	9710	9710	9710	5
627	20230608	103600	27504740	9710	9710	9710	9710	15
628	20230608	103500	27359090	9710	9710	9710	9710	0
629	20230608	103400	27359090	9710	9710	9710	9710	5
630	20230608	103300	27310540	9720	9720	9720	9720	10
631	20230608	103200	27213340	9710	9710	9710	9710	5
632	20230608	103100	27164790	9710	9710	9710	9710	0
633	20230608	103000	27164790	9710	9710	9710	9710	0
634	20230608	102900	27164790	9710	9720	9720	9710	7
635	20230608	102800	27096810	9720	9710	9720	9710	6
636	20230608	102700	27038540	9720	9720	9720	9720	2
637	20230608	102600	27019100	9710	9710	9710	9710	5
638	20230608	102500	26970550	9710	9710	9710	9710	0
639	20230608	102400	26970550	9710	9710	9710	9710	0
640	20230608	102300	26970550	9710	9720	9720	9710	136
641	20230608	102200	25649120	9720	9720	9720	9720	0
642	20230608	102100	25649120	9720	9720	9720	9720	5
643	20230608	102000	25600520	9720	9720	9720	9720	0
644	20230608	101900	25600520	9720	9720	9720	9720	5
645	20230608	101800	25551920	9720	9720	9720	9720	5
646	20230608	101700	25503320	9720	9720	9720	9720	0
647	20230608	101600	25503320	9720	9720	9720	9720	6
648	20230608	101500	25445000	9730	9720	9730	9720	8
649	20230608	101400	25367210	9720	9720	9720	9720	0
650	20230608	101300	25367210	9720	9720	9720	9720	5
651	20230608	101200	25318610	9720	9720	9720	9720	0
652	20230608	101100	25318610	9720	9720	9720	9720	5
653	20230608	101000	25270010	9720	9720	9720	9720	5
654	20230608	100900	25221410	9720	9720	9720	9720	0
655	20230608	100800	25221410	9720	9720	9720	9720	20
656	20230608	100700	25027010	9720	9720	9720	9720	0
657	20230608	100600	25027010	9720	9720	9720	9720	15
658	20230608	100500	24881210	9720	9720	9720	9720	18
659	20230608	100400	24706250	9720	9720	9720	9720	0
660	20230608	100300	24706250	9720	9720	9720	9720	9
661	20230608	100200	24618770	9720	9720	9720	9720	0
662	20230608	100100	24618770	9720	9720	9720	9720	5
663	20230608	100000	24570170	9720	9720	9720	9720	5
664	20230608	095900	24521570	9730	9770	9770	9730	239
665	20230608	095800	22195010	9760	9750	9780	9750	214
666	20230608	095700	20103800	9760	9760	9760	9760	1
667	20230608	095600	20094040	9770	9770	9770	9760	56
668	20230608	095500	19547050	9770	9740	9770	9740	38
669	20230608	095400	19176110	9730	9730	9730	9730	0
670	20230608	095300	19176110	9730	9720	9730	9720	79
671	20230608	095200	18407450	9720	9720	9730	9720	36
672	20230608	095100	18057230	9720	9720	9720	9720	0
673	20230608	095000	18057230	9720	9720	9720	9720	10
674	20230608	094900	17960030	9720	9720	9720	9720	0
675	20230608	094800	17960030	9720	9720	9720	9720	5
676	20230608	094700	17911430	9720	9720	9720	9720	5
677	20230608	094600	17862830	9720	9720	9720	9720	0
678	20230608	094500	17862830	9720	9720	9720	9720	25
679	20230608	094400	17619830	9720	9720	9720	9720	1
680	20230608	094300	17610110	9730	9730	9730	9730	10
681	20230608	094200	17512810	9730	9730	9730	9730	0
682	20230608	094100	17512810	9730	9730	9730	9730	0
683	20230608	094000	17512810	9730	9730	9730	9730	0
684	20230608	093900	17512810	9730	9730	9730	9730	0
685	20230608	093800	17512810	9730	9730	9730	9730	0
686	20230608	093700	17512810	9730	9730	9730	9730	0
687	20230608	093600	17512810	9730	9730	9730	9730	0
688	20230608	093500	17512810	9730	9730	9730	9730	0
689	20230608	093400	17512810	9730	9730	9730	9730	0
690	20230608	093300	17512810	9730	9730	9730	9730	2
691	20230608	093200	17493350	9730	9730	9730	9730	9
692	20230608	093100	17405780	9730	9730	9730	9730	1
693	20230608	093000	17396050	9730	9730	9730	9730	0
694	20230608	092900	17396050	9730	9730	9730	9730	0
695	20230608	092800	17396050	9730	9730	9730	9730	13
696	20230608	092700	17269560	9720	9720	9720	9720	7
697	20230608	092600	17201520	9690	9690	9690	9690	0
698	20230608	092500	17201520	9690	9690	9690	9690	0
699	20230608	092400	17201520	9690	9690	9690	9690	0
700	20230608	092300	17201520	9690	9690	9690	9690	0
701	20230608	092200	17201520	9690	9690	9700	9690	180
702	20230608	092100	15457240	9680	9690	9690	9680	6
703	20230608	092000	15399110	9690	9670	9690	9670	48
704	20230608	091900	14934710	9670	9670	9670	9670	18
705	20230608	091800	14760650	9670	9690	9690	9670	146
706	20230608	091700	13346030	9680	9700	9700	9680	350
707	20230608	091600	9957250	9720	9720	9720	9720	0
708	20230608	091500	9957250	9720	9720	9720	9720	0
709	20230608	091400	9957250	9720	9720	9720	9720	17
710	20230608	091300	9792010	9720	9690	9720	9690	233
711	20230608	091200	7528270	9690	9750	9750	9690	475
712	20230608	091100	2918120	9750	9750	9750	9750	134
713	20230608	091000	1611620	9750	9750	9750	9750	0
714	20230608	090900	1611620	9750	9750	9750	9750	0
715	20230608	090800	1611620	9750	9750	9750	9750	0
716	20230608	090700	1611620	9750	9750	9750	9750	38
717	20230608	090600	1241120	9750	9750	9750	9750	0
718	20230608	090500	1241120	9750	9750	9750	9750	50
719	20230608	090400	753620	9780	9780	9780	9780	0
720	20230608	090300	753620	9780	9780	9780	9780	0
721	20230608	090200	753620	9780	9780	9780	9780	0
722	20230608	090100	753620	9780	9780	9780	9780	21
723	20230608	090000	548240	9790	9790	9790	9790	56