KissMeData/000140/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210100	94416650	9700	9700	9700	9700	167
3	20230609	210000	94416650	9700	9700	9700	9700	0
4	20230609	205900	94416650	9700	9700	9700	9700	0
5	20230609	205800	94416650	9700	9700	9700	9700	0
6	20230609	205700	94416650	9700	9700	9700	9700	0
7	20230609	205600	94416650	9700	9700	9700	9700	0
8	20230609	205500	94416650	9700	9700	9700	9700	0
9	20230609	205400	94416650	9700	9700	9700	9700	0
10	20230609	205300	94416650	9700	9700	9700	9700	0
11	20230609	205200	94416650	9700	9700	9700	9700	0
12	20230609	205100	94416650	9700	9700	9700	9700	0
13	20230609	205000	94416650	9700	9700	9700	9700	0
14	20230609	204900	94416650	9700	9700	9700	9700	0
15	20230609	204800	94416650	9700	9700	9700	9700	0
16	20230609	204700	94416650	9700	9700	9700	9700	0
17	20230609	204600	94416650	9700	9700	9700	9700	0
18	20230609	204500	94416650	9700	9700	9700	9700	0
19	20230609	204400	94416650	9700	9700	9700	9700	0
20	20230609	204300	94416650	9700	9700	9700	9700	0
21	20230609	204200	94416650	9700	9700	9700	9700	0
22	20230609	204100	94416650	9700	9700	9700	9700	0
23	20230609	204000	94416650	9700	9700	9700	9700	0
24	20230609	203900	94416650	9700	9700	9700	9700	0
25	20230609	203800	94416650	9700	9700	9700	9700	0
26	20230609	203700	94416650	9700	9700	9700	9700	0
27	20230609	203600	94416650	9700	9700	9700	9700	0
28	20230609	203500	94416650	9700	9700	9700	9700	0
29	20230609	203400	94416650	9700	9700	9700	9700	0
30	20230609	203300	94416650	9700	9700	9700	9700	0
31	20230609	203200	94416650	9700	9700	9700	9700	0
32	20230609	203100	94416650	9700	9700	9700	9700	167
33	20230609	203000	94416650	9700	9700	9700	9700	0
34	20230609	202900	94416650	9700	9700	9700	9700	0
35	20230609	202800	94416650	9700	9700	9700	9700	0
36	20230609	202700	94416650	9700	9700	9700	9700	0
37	20230609	202600	94416650	9700	9700	9700	9700	0
38	20230609	202500	94416650	9700	9700	9700	9700	0
39	20230609	202400	94416650	9700	9700	9700	9700	0
40	20230609	202300	94416650	9700	9700	9700	9700	0
41	20230609	202200	94416650	9700	9700	9700	9700	0
42	20230609	202100	94416650	9700	9700	9700	9700	0
43	20230609	202000	94416650	9700	9700	9700	9700	0
44	20230609	201900	94416650	9700	9700	9700	9700	0
45	20230609	201800	94416650	9700	9700	9700	9700	0
46	20230609	201700	94416650	9700	9700	9700	9700	0
47	20230609	201600	94416650	9700	9700	9700	9700	0
48	20230609	201500	94416650	9700	9700	9700	9700	0
49	20230609	201400	94416650	9700	9700	9700	9700	0
50	20230609	201300	94416650	9700	9700	9700	9700	0
51	20230609	201200	94416650	9700	9700	9700	9700	0
52	20230609	201100	94416650	9700	9700	9700	9700	0
53	20230609	201000	94416650	9700	9700	9700	9700	0
54	20230609	200900	94416650	9700	9700	9700	9700	0
55	20230609	200800	94416650	9700	9700	9700	9700	0
56	20230609	200700	94416650	9700	9700	9700	9700	0
57	20230609	200600	94416650	9700	9700	9700	9700	0
58	20230609	200500	94416650	9700	9700	9700	9700	0
59	20230609	200400	94416650	9700	9700	9700	9700	0
60	20230609	200300	94416650	9700	9700	9700	9700	0
61	20230609	200200	94416650	9700	9700	9700	9700	0
62	20230609	200100	94416650	9700	9700	9700	9700	167
63	20230609	200000	94416650	9700	9700	9700	9700	0
64	20230609	195900	94416650	9700	9700	9700	9700	0
65	20230609	195800	94416650	9700	9700	9700	9700	0
66	20230609	195700	94416650	9700	9700	9700	9700	0
67	20230609	195600	94416650	9700	9700	9700	9700	0
68	20230609	195500	94416650	9700	9700	9700	9700	0
69	20230609	195400	94416650	9700	9700	9700	9700	0
70	20230609	195300	94416650	9700	9700	9700	9700	0
71	20230609	195200	94416650	9700	9700	9700	9700	0
72	20230609	195100	94416650	9700	9700	9700	9700	0
73	20230609	195000	94416650	9700	9700	9700	9700	0
74	20230609	194900	94416650	9700	9700	9700	9700	0
75	20230609	194800	94416650	9700	9700	9700	9700	0
76	20230609	194700	94416650	9700	9700	9700	9700	0
77	20230609	194600	94416650	9700	9700	9700	9700	0
78	20230609	194500	94416650	9700	9700	9700	9700	0
79	20230609	194400	94416650	9700	9700	9700	9700	0
80	20230609	194300	94416650	9700	9700	9700	9700	0
81	20230609	194200	94416650	9700	9700	9700	9700	0
82	20230609	194100	94416650	9700	9700	9700	9700	0
83	20230609	194000	94416650	9700	9700	9700	9700	0
84	20230609	193900	94416650	9700	9700	9700	9700	0
85	20230609	193800	94416650	9700	9700	9700	9700	0
86	20230609	193700	94416650	9700	9700	9700	9700	0
87	20230609	193600	94416650	9700	9700	9700	9700	0
88	20230609	193500	94416650	9700	9700	9700	9700	0
89	20230609	193400	94416650	9700	9700	9700	9700	0
90	20230609	193300	94416650	9700	9700	9700	9700	0
91	20230609	193200	94416650	9700	9700	9700	9700	0
92	20230609	193100	94416650	9700	9700	9700	9700	167
93	20230609	193000	94416650	9700	9700	9700	9700	0
94	20230609	192900	94416650	9700	9700	9700	9700	0
95	20230609	192800	94416650	9700	9700	9700	9700	0
96	20230609	192700	94416650	9700	9700	9700	9700	0
97	20230609	192600	94416650	9700	9700	9700	9700	0
98	20230609	192500	94416650	9700	9700	9700	9700	0
99	20230609	192400	94416650	9700	9700	9700	9700	0
100	20230609	192300	94416650	9700	9700	9700	9700	0
101	20230609	192200	94416650	9700	9700	9700	9700	0
102	20230609	192100	94416650	9700	9700	9700	9700	0
103	20230609	192000	94416650	9700	9700	9700	9700	0
104	20230609	191900	94416650	9700	9700	9700	9700	0
105	20230609	191800	94416650	9700	9700	9700	9700	0
106	20230609	191700	94416650	9700	9700	9700	9700	0
107	20230609	191600	94416650	9700	9700	9700	9700	0
108	20230609	191500	94416650	9700	9700	9700	9700	0
109	20230609	191400	94416650	9700	9700	9700	9700	0
110	20230609	191300	94416650	9700	9700	9700	9700	0
111	20230609	191200	94416650	9700	9700	9700	9700	0
112	20230609	191100	94416650	9700	9700	9700	9700	0
113	20230609	191000	94416650	9700	9700	9700	9700	0
114	20230609	190900	94416650	9700	9700	9700	9700	0
115	20230609	190800	94416650	9700	9700	9700	9700	0
116	20230609	190700	94416650	9700	9700	9700	9700	0
117	20230609	190600	94416650	9700	9700	9700	9700	0
118	20230609	190500	94416650	9700	9700	9700	9700	0
119	20230609	190400	94416650	9700	9700	9700	9700	0
120	20230609	190300	94416650	9700	9700	9700	9700	0
121	20230609	190200	94416650	9700	9700	9700	9700	0
122	20230609	190100	94416650	9700	9700	9700	9700	167
123	20230609	190000	94416650	9700	9700	9700	9700	0
124	20230609	185900	94416650	9700	9700	9700	9700	0
125	20230609	185800	94416650	9700	9700	9700	9700	0
126	20230609	185700	94416650	9700	9700	9700	9700	0
127	20230609	185600	94416650	9700	9700	9700	9700	0
128	20230609	185500	94416650	9700	9700	9700	9700	0
129	20230609	185400	94416650	9700	9700	9700	9700	0
130	20230609	185300	94416650	9700	9700	9700	9700	0
131	20230609	185200	94416650	9700	9700	9700	9700	0
132	20230609	185100	94416650	9700	9700	9700	9700	0
133	20230609	185000	94416650	9700	9700	9700	9700	0
134	20230609	184900	94416650	9700	9700	9700	9700	0
135	20230609	184800	94416650	9700	9700	9700	9700	0
136	20230609	184700	94416650	9700	9700	9700	9700	0
137	20230609	184600	94416650	9700	9700	9700	9700	0
138	20230609	184500	94416650	9700	9700	9700	9700	0
139	20230609	184400	94416650	9700	9700	9700	9700	0
140	20230609	184300	94416650	9700	9700	9700	9700	0
141	20230609	184200	94416650	9700	9700	9700	9700	0
142	20230609	184100	94416650	9700	9700	9700	9700	0
143	20230609	184000	94416650	9700	9700	9700	9700	0
144	20230609	183900	94416650	9700	9700	9700	9700	0
145	20230609	183800	94416650	9700	9700	9700	9700	0
146	20230609	183700	94416650	9700	9700	9700	9700	0
147	20230609	183600	94416650	9700	9700	9700	9700	0
148	20230609	183500	94416650	9700	9700	9700	9700	0
149	20230609	183400	94416650	9700	9700	9700	9700	0
150	20230609	183300	94416650	9700	9700	9700	9700	0
151	20230609	183200	94416650	9700	9700	9700	9700	0
152	20230609	183100	94416650	9700	9700	9700	9700	167
153	20230609	183000	94416650	9700	9700	9700	9700	0
154	20230609	182900	94416650	9700	9700	9700	9700	0
155	20230609	182800	94416650	9700	9700	9700	9700	0
156	20230609	182700	94416650	9700	9700	9700	9700	0
157	20230609	182600	94416650	9700	9700	9700	9700	0
158	20230609	182500	94416650	9700	9700	9700	9700	0
159	20230609	182400	94416650	9700	9700	9700	9700	0
160	20230609	182300	94416650	9700	9700	9700	9700	0
161	20230609	182200	94416650	9700	9700	9700	9700	0
162	20230609	182100	94416650	9700	9700	9700	9700	0
163	20230609	182000	94416650	9700	9700	9700	9700	0
164	20230609	181900	94416650	9700	9700	9700	9700	0
165	20230609	181800	94416650	9700	9700	9700	9700	0
166	20230609	181700	94416650	9700	9700	9700	9700	0
167	20230609	181600	94416650	9700	9700	9700	9700	0
168	20230609	181500	94416650	9700	9700	9700	9700	0
169	20230609	181400	94416650	9700	9700	9700	9700	0
170	20230609	181300	94416650	9700	9700	9700	9700	0
171	20230609	181200	94416650	9700	9700	9700	9700	0
172	20230609	181100	94416650	9700	9700	9700	9700	0
173	20230609	181000	94416650	9700	9700	9700	9700	0
174	20230609	180900	94416650	9700	9700	9700	9700	0
175	20230609	180800	94416650	9700	9700	9700	9700	0
176	20230609	180700	94416650	9700	9700	9700	9700	0
177	20230609	180600	94416650	9700	9700	9700	9700	0
178	20230609	180500	94416650	9700	9700	9700	9700	0
179	20230609	180400	94416650	9700	9700	9700	9700	0
180	20230609	180300	94416650	9700	9700	9700	9700	0
181	20230609	180200	94416650	9700	9700	9700	9700	0
182	20230609	180100	94416650	9700	9700	9700	9700	167
183	20230609	180000	94416650	9700	9700	9700	9700	0
184	20230609	175900	94416650	9700	9700	9700	9700	0
185	20230609	175800	94416650	9700	9700	9700	9700	0
186	20230609	175700	94416650	9700	9700	9700	9700	0
187	20230609	175600	94416650	9700	9700	9700	9700	0
188	20230609	175500	94416650	9700	9700	9700	9700	0
189	20230609	175400	94416650	9700	9700	9700	9700	0
190	20230609	175300	94416650	9700	9700	9700	9700	0
191	20230609	175200	94416650	9700	9700	9700	9700	0
192	20230609	175100	94416650	9700	9700	9700	9700	0
193	20230609	175000	94416650	9700	9700	9700	9700	0
194	20230609	174900	94416650	9700	9700	9700	9700	0
195	20230609	174800	94416650	9700	9700	9700	9700	0
196	20230609	174700	94416650	9700	9700	9700	9700	0
197	20230609	174600	94416650	9700	9700	9700	9700	0
198	20230609	174500	94416650	9700	9700	9700	9700	0
199	20230609	174400	94416650	9700	9700	9700	9700	0
200	20230609	174300	94416650	9700	9700	9700	9700	0
201	20230609	174200	94416650	9700	9700	9700	9700	0
202	20230609	174100	94416650	9700	9700	9700	9700	0
203	20230609	174000	94416650	9700	9700	9700	9700	0
204	20230609	173900	94416650	9700	9700	9700	9700	0
205	20230609	173800	94416650	9700	9700	9700	9700	0
206	20230609	173700	94416650	9700	9700	9700	9700	0
207	20230609	173600	94416650	9700	9700	9700	9700	0
208	20230609	173500	94416650	9700	9700	9700	9700	0
209	20230609	173400	94416650	9700	9700	9700	9700	0
210	20230609	173300	94416650	9700	9700	9700	9700	0
211	20230609	173200	94416650	9700	9700	9700	9700	0
212	20230609	173100	94416650	9700	9700	9700	9700	167
213	20230609	173000	94416650	9700	9700	9700	9700	0
214	20230609	172900	94416650	9700	9700	9700	9700	0
215	20230609	172800	94416650	9700	9700	9700	9700	0
216	20230609	172700	94416650	9700	9700	9700	9700	0
217	20230609	172600	94416650	9700	9700	9700	9700	0
218	20230609	172500	94416650	9700	9700	9700	9700	0
219	20230609	172400	94416650	9700	9700	9700	9700	0
220	20230609	172300	94416650	9700	9700	9700	9700	0
221	20230609	172200	94416650	9700	9700	9700	9700	0
222	20230609	172100	94416650	9700	9700	9700	9700	0
223	20230609	172000	94416650	9700	9700	9700	9700	0
224	20230609	171900	94416650	9700	9700	9700	9700	0
225	20230609	171800	94416650	9700	9700	9700	9700	0
226	20230609	171700	94416650	9700	9700	9700	9700	0
227	20230609	171600	94416650	9700	9700	9700	9700	0
228	20230609	171500	94416650	9700	9700	9700	9700	0
229	20230609	171400	94416650	9700	9700	9700	9700	0
230	20230609	171300	94416650	9700	9700	9700	9700	0
231	20230609	171200	94416650	9700	9700	9700	9700	0
232	20230609	171100	94416650	9700	9700	9700	9700	0
233	20230609	171000	94416650	9700	9700	9700	9700	0
234	20230609	170900	94416650	9700	9700	9700	9700	0
235	20230609	170800	94416650	9700	9700	9700	9700	0
236	20230609	170700	94416650	9700	9700	9700	9700	0
237	20230609	170600	94416650	9700	9700	9700	9700	0
238	20230609	170500	94416650	9700	9700	9700	9700	0
239	20230609	170400	94416650	9700	9700	9700	9700	0
240	20230609	170300	94416650	9700	9700	9700	9700	0
241	20230609	170200	94416650	9700	9700	9700	9700	0
242	20230609	170100	94416650	9700	9700	9700	9700	167
243	20230609	170000	94416650	9700	9700	9700	9700	0
244	20230609	165900	94416650	9700	9700	9700	9700	0
245	20230609	165800	94416650	9700	9700	9700	9700	0
246	20230609	165700	94416650	9700	9700	9700	9700	0
247	20230609	165600	94416650	9700	9700	9700	9700	0
248	20230609	165500	94416650	9700	9700	9700	9700	0
249	20230609	165400	94416650	9700	9700	9700	9700	0
250	20230609	165300	94416650	9700	9700	9700	9700	0
251	20230609	165200	94416650	9700	9700	9700	9700	0
252	20230609	165100	94416650	9700	9700	9700	9700	0
253	20230609	165000	94416650	9700	9700	9700	9700	0
254	20230609	164900	94416650	9700	9700	9700	9700	0
255	20230609	164800	94416650	9700	9700	9700	9700	0
256	20230609	164700	94416650	9700	9700	9700	9700	0
257	20230609	164600	94416650	9700	9700	9700	9700	0
258	20230609	164500	94416650	9700	9700	9700	9700	0
259	20230609	164400	94416650	9700	9700	9700	9700	0
260	20230609	164300	94416650	9700	9700	9700	9700	0
261	20230609	164200	94416650	9700	9700	9700	9700	0
262	20230609	164100	94416650	9700	9700	9700	9700	0
263	20230609	164000	94416650	9700	9700	9700	9700	0
264	20230609	163900	94416650	9700	9700	9700	9700	0
265	20230609	163800	94416650	9700	9700	9700	9700	0
266	20230609	163700	94416650	9700	9700	9700	9700	0
267	20230609	163600	94416650	9700	9700	9700	9700	0
268	20230609	163500	94416650	9700	9700	9700	9700	0
269	20230609	163400	94416650	9700	9700	9700	9700	0
270	20230609	163300	94416650	9700	9700	9700	9700	0
271	20230609	163200	94416650	9700	9700	9700	9700	0
272	20230609	163100	94416650	9700	9700	9700	9700	167
273	20230609	163000	94416650	9700	9700	9700	9700	0
274	20230609	162900	94416650	9700	9700	9700	9700	0
275	20230609	162800	94416650	9700	9700	9700	9700	0
276	20230609	162700	94416650	9700	9700	9700	9700	0
277	20230609	162600	94416650	9700	9700	9700	9700	0
278	20230609	162500	94416650	9700	9700	9700	9700	0
279	20230609	162400	94416650	9700	9700	9700	9700	0
280	20230609	162300	94416650	9700	9700	9700	9700	0
281	20230609	162200	94416650	9700	9700	9700	9700	0
282	20230609	162100	94416650	9700	9700	9700	9700	0
283	20230609	162000	94416650	9700	9700	9700	9700	0
284	20230609	161900	94416650	9700	9700	9700	9700	0
285	20230609	161800	94416650	9700	9700	9700	9700	0
286	20230609	161700	94416650	9700	9700	9700	9700	0
287	20230609	161600	94416650	9700	9700	9700	9700	0
288	20230609	161500	94416650	9700	9700	9700	9700	0
289	20230609	161400	94416650	9700	9700	9700	9700	0
290	20230609	161300	94416650	9700	9700	9700	9700	0
291	20230609	161200	94416650	9700	9700	9700	9700	0
292	20230609	161100	94416650	9700	9700	9700	9700	0
293	20230609	161000	94416650	9700	9700	9700	9700	0
294	20230609	160900	94416650	9700	9700	9700	9700	0
295	20230609	160800	94416650	9700	9700	9700	9700	0
296	20230609	160700	94416650	9700	9700	9700	9700	0
297	20230609	160600	94416650	9700	9700	9700	9700	0
298	20230609	160500	94416650	9700	9700	9700	9700	0
299	20230609	160400	94416650	9700	9700	9700	9700	0
300	20230609	160300	94416650	9700	9700	9700	9700	0
301	20230609	160200	94416650	9700	9700	9700	9700	0
302	20230609	160100	94416650	9700	9700	9700	9700	167
303	20230609	160000	94416650	9700	9700	9700	9700	0
304	20230609	155900	94416650	9700	9700	9700	9700	0
305	20230609	155800	94416650	9700	9700	9700	9700	0
306	20230609	155700	94416650	9700	9700	9700	9700	0
307	20230609	155600	94416650	9700	9700	9700	9700	0
308	20230609	155500	94416650	9700	9700	9700	9700	0
309	20230609	155400	94416650	9700	9700	9700	9700	0
310	20230609	155300	94416650	9700	9700	9700	9700	0
311	20230609	155200	94416650	9700	9700	9700	9700	0
312	20230609	155100	94416650	9700	9700	9700	9700	0
313	20230609	155000	94416650	9700	9700	9700	9700	0
314	20230609	154900	94416650	9700	9700	9700	9700	0
315	20230609	154800	94416650	9700	9700	9700	9700	0
316	20230609	154700	94416650	9700	9700	9700	9700	0
317	20230609	154600	94416650	9700	9700	9700	9700	0
318	20230609	154500	94416650	9700	9700	9700	9700	0
319	20230609	154400	94416650	9700	9700	9700	9700	0
320	20230609	154300	94416650	9700	9700	9700	9700	0
321	20230609	154200	94416650	9700	9700	9700	9700	0
322	20230609	154100	94416650	9700	9700	9700	9700	0
323	20230609	154000	94416650	9700	9700	9700	9700	0
324	20230609	153900	94416650	9700	9700	9700	9700	0
325	20230609	153800	94416650	9700	9700	9700	9700	0
326	20230609	153700	94416650	9700	9700	9700	9700	0
327	20230609	153600	94416650	9700	9700	9700	9700	0
328	20230609	153500	94416650	9700	9700	9700	9700	0
329	20230609	153400	94416650	9700	9700	9700	9700	0
330	20230609	153300	94416650	9700	9700	9700	9700	0
331	20230609	153200	94416650	9700	9700	9700	9700	0
332	20230609	153100	94416650	9700	9700	9700	9700	167
333	20230609	153000	94416650	9700	9700	9700	9700	167
334	20230609	152900	92796750	9680	9680	9680	9680	0
335	20230609	152800	92796750	9680	9680	9680	9680	0
336	20230609	152700	92796750	9680	9680	9680	9680	0
337	20230609	152600	92796750	9680	9680	9680	9680	0
338	20230609	152500	92796750	9680	9680	9680	9680	0
339	20230609	152400	92796750	9680	9680	9680	9680	0
340	20230609	152300	92796750	9680	9680	9680	9680	0
341	20230609	152200	92796750	9680	9680	9680	9680	0
342	20230609	152100	92796750	9680	9680	9680	9680	0
343	20230609	152000	92796750	9680	9680	9680	9680	0
344	20230609	151900	92796750	9680	9680	9680	9680	0
345	20230609	151800	92796750	9680	9690	9690	9680	5
346	20230609	151700	92748340	9680	9680	9680	9680	2
347	20230609	151600	92728980	9680	9680	9680	9680	6
348	20230609	151500	92670900	9690	9690	9690	9690	3
349	20230609	151400	92641830	9680	9680	9680	9680	0
350	20230609	151300	92641830	9680	9680	9680	9680	0
351	20230609	151200	92641830	9680	9680	9680	9680	8
352	20230609	151100	92564390	9680	9680	9680	9680	0
353	20230609	151000	92564390	9680	9680	9680	9680	2
354	20230609	150900	92545030	9690	9690	9690	9690	50
355	20230609	150800	92060530	9680	9680	9680	9680	2
356	20230609	150700	92041170	9690	9690	9690	9690	11
357	20230609	150600	91934580	9690	9690	9690	9690	0
358	20230609	150500	91934580	9690	9690	9690	9690	1
359	20230609	150400	91924890	9680	9680	9680	9680	0
360	20230609	150300	91924890	9680	9680	9680	9680	2
361	20230609	150200	91905530	9680	9680	9680	9680	0
362	20230609	150100	91905530	9680	9680	9680	9680	0
363	20230609	150000	91905530	9680	9680	9680	9680	16
364	20230609	145900	91750650	9680	9680	9680	9680	0
365	20230609	145800	91750650	9680	9690	9690	9680	2
366	20230609	145700	91731280	9690	9690	9690	9690	1
367	20230609	145600	91721590	9690	9690	9690	9690	1
368	20230609	145500	91711900	9690	9690	9690	9690	1
369	20230609	145400	91702210	9680	9680	9680	9680	2
370	20230609	145300	91682850	9680	9680	9680	9680	0
371	20230609	145200	91682850	9680	9680	9680	9680	0
372	20230609	145100	91682850	9680	9680	9680	9680	1
373	20230609	145000	91673170	9680	9680	9680	9680	0
374	20230609	144900	91673170	9680	9680	9680	9680	0
375	20230609	144800	91673170	9680	9680	9680	9680	116
376	20230609	144700	90550290	9690	9690	9690	9690	0
377	20230609	144600	90550290	9690	9690	9690	9690	1
378	20230609	144500	90540600	9690	9690	9690	9690	3
379	20230609	144400	90511530	9690	9690	9690	9690	0
380	20230609	144300	90511530	9690	9680	9690	9680	3
381	20230609	144200	90482480	9680	9680	9680	9680	18
382	20230609	144100	90308240	9700	9700	9700	9700	1
383	20230609	144000	90298540	9680	9680	9680	9680	1
384	20230609	143900	90288860	9700	9700	9700	9700	0
385	20230609	143800	90288860	9700	9700	9700	9700	0
386	20230609	143700	90288860	9700	9700	9700	9700	0
387	20230609	143600	90288860	9700	9700	9700	9700	11
388	20230609	143500	90182160	9700	9700	9700	9700	0
389	20230609	143400	90182160	9700	9700	9700	9700	0
390	20230609	143300	90182160	9700	9700	9700	9700	0
391	20230609	143200	90182160	9700	9700	9700	9700	0
392	20230609	143100	90182160	9700	9700	9700	9700	0
393	20230609	143000	90182160	9700	9700	9700	9700	5
394	20230609	142900	90133660	9700	9700	9700	9700	0
395	20230609	142800	90133660	9700	9700	9700	9700	0
396	20230609	142700	90133660	9700	9700	9700	9700	0
397	20230609	142600	90133660	9700	9700	9700	9700	1
398	20230609	142500	90123960	9700	9700	9700	9700	0
399	20230609	142400	90123960	9700	9690	9700	9690	3
400	20230609	142300	90094880	9690	9690	9690	9690	55
401	20230609	142200	89561930	9700	9690	9700	9690	45
402	20230609	142100	89125860	9680	9680	9680	9680	0
403	20230609	142000	89125860	9680	9680	9680	9680	9
404	20230609	141900	89038740	9690	9690	9690	9690	0
405	20230609	141800	89038740	9690	9690	9690	9690	0
406	20230609	141700	89038740	9690	9690	9690	9690	1
407	20230609	141600	89029050	9680	9680	9680	9680	0
408	20230609	141500	89029050	9680	9680	9680	9680	0
409	20230609	141400	89029050	9680	9680	9680	9680	2
410	20230609	141300	89009690	9680	9680	9680	9680	0
411	20230609	141200	89009690	9680	9680	9680	9680	0
412	20230609	141100	89009690	9680	9680	9680	9680	2
413	20230609	141000	88990330	9680	9690	9690	9680	15
414	20230609	140900	88845030	9690	9690	9690	9690	1
415	20230609	140800	88835340	9690	9690	9690	9690	0
416	20230609	140700	88835340	9690	9690	9690	9690	2
417	20230609	140600	88815960	9680	9680	9680	9680	0
418	20230609	140500	88815960	9680	9680	9680	9680	3
419	20230609	140400	88786920	9680	9680	9680	9680	0
420	20230609	140300	88786920	9680	9680	9680	9680	0
421	20230609	140200	88786920	9680	9680	9680	9680	0
422	20230609	140100	88786920	9680	9680	9680	9680	0
423	20230609	140000	88786920	9680	9680	9680	9680	0
424	20230609	135900	88786920	9680	9680	9680	9680	81
425	20230609	135800	88002840	9680	9680	9680	9680	200
426	20230609	135700	86066840	9680	9670	9680	9670	3
427	20230609	135600	86037820	9680	9680	9680	9680	0
428	20230609	135500	86037820	9680	9680	9680	9680	0
429	20230609	135400	86037820	9680	9680	9680	9680	0
430	20230609	135300	86037820	9680	9680	9680	9680	0
431	20230609	135200	86037820	9680	9680	9680	9680	0
432	20230609	135100	86037820	9680	9680	9680	9680	0
433	20230609	135000	86037820	9680	9680	9680	9680	1
434	20230609	134900	86028140	9660	9660	9660	9660	0
435	20230609	134800	86028140	9660	9680	9680	9660	2
436	20230609	134700	86008800	9680	9680	9680	9680	7
437	20230609	134600	85941040	9680	9680	9680	9680	0
438	20230609	134500	85941040	9680	9680	9680	9680	0
439	20230609	134400	85941040	9680	9680	9680	9680	0
440	20230609	134300	85941040	9680	9680	9680	9680	0
441	20230609	134200	85941040	9680	9680	9680	9680	0
442	20230609	134100	85941040	9680	9680	9680	9680	0
443	20230609	134000	85941040	9680	9680	9680	9680	1
444	20230609	133900	85931360	9680	9680	9680	9680	0
445	20230609	133800	85931360	9680	9680	9680	9680	1
446	20230609	133700	85921680	9680	9680	9680	9680	0
447	20230609	133600	85921680	9680	9680	9680	9680	0
448	20230609	133500	85921680	9680	9680	9680	9680	0
449	20230609	133400	85921680	9680	9680	9680	9680	20
450	20230609	133300	85728080	9680	9680	9680	9680	1
451	20230609	133200	85718400	9650	9660	9660	9650	210
452	20230609	133100	83690900	9650	9650	9650	9650	0
453	20230609	133000	83690900	9650	9650	9650	9650	51
454	20230609	132900	83198750	9650	9670	9670	9650	115
455	20230609	132800	82087840	9680	9670	9680	9670	4
456	20230609	132700	82049140	9680	9680	9680	9680	0
457	20230609	132600	82049140	9680	9680	9680	9680	0
458	20230609	132500	82049140	9680	9680	9680	9680	2
459	20230609	132400	82029780	9700	9700	9700	9700	0
460	20230609	132300	82029780	9700	9700	9700	9700	0
461	20230609	132200	82029780	9700	9700	9700	9700	0
462	20230609	132100	82029780	9700	9700	9700	9700	0
463	20230609	132000	82029780	9700	9700	9700	9700	0
464	20230609	131900	82029780	9700	9700	9700	9700	1
465	20230609	131800	82020080	9700	9700	9700	9700	0
466	20230609	131700	82020080	9700	9700	9700	9700	0
467	20230609	131600	82020080	9700	9700	9700	9700	1
468	20230609	131500	82010380	9660	9660	9660	9660	0
469	20230609	131400	82010380	9660	9660	9660	9660	0
470	20230609	131300	82010380	9660	9660	9660	9660	1
471	20230609	131200	82000720	9660	9660	9660	9660	2524
472	20230609	131100	57618880	9660	9660	9660	9660	1
473	20230609	131000	57609220	9650	9650	9650	9650	2
474	20230609	130900	57589920	9660	9660	9660	9660	1
475	20230609	130800	57580260	9660	9660	9660	9660	0
476	20230609	130700	57580260	9660	9660	9660	9660	0
477	20230609	130600	57580260	9660	9660	9660	9660	610
478	20230609	130500	51687660	9660	9660	9660	9660	0
479	20230609	130400	51687660	9660	9650	9660	9650	22
480	20230609	130300	51475150	9650	9690	9690	9650	1981
481	20230609	130200	32302340	9700	9700	9700	9700	12
482	20230609	130100	32185940	9700	9700	9700	9700	0
483	20230609	130000	32185940	9700	9700	9700	9700	4
484	20230609	125900	32147140	9700	9700	9700	9700	3
485	20230609	125800	32118040	9690	9700	9700	9690	315
486	20230609	125700	29064600	9700	9700	9700	9700	0
487	20230609	125600	29064600	9700	9700	9700	9700	0
488	20230609	125500	29064600	9700	9700	9700	9700	1
489	20230609	125400	29054900	9700	9700	9700	9700	33
490	20230609	125300	28734800	9700	9700	9700	9700	3
491	20230609	125200	28705700	9700	9700	9700	9700	0
492	20230609	125100	28705700	9700	9700	9700	9700	5
493	20230609	125000	28657200	9710	9710	9710	9710	2
494	20230609	124900	28637780	9710	9710	9710	9710	3
495	20230609	124800	28608650	9710	9710	9710	9710	11
496	20230609	124700	28501840	9700	9700	9700	9700	0
497	20230609	124600	28501840	9700	9690	9700	9690	81
498	20230609	124500	27716340	9690	9690	9690	9690	0
499	20230609	124400	27716340	9690	9690	9690	9690	19
500	20230609	124300	27532230	9690	9690	9690	9690	0
501	20230609	124200	27532230	9690	9690	9690	9690	0
502	20230609	124100	27532230	9690	9690	9690	9690	0
503	20230609	124000	27532230	9690	9690	9690	9690	0
504	20230609	123900	27532230	9690	9690	9690	9690	0
505	20230609	123800	27532230	9690	9690	9690	9690	2
506	20230609	123700	27512850	9690	9690	9690	9690	0
507	20230609	123600	27512850	9690	9690	9690	9690	482
508	20230609	123500	22842270	9710	9710	9710	9710	0
509	20230609	123400	22842270	9710	9710	9710	9710	7
510	20230609	123300	22774300	9710	9710	9710	9710	0
511	20230609	123200	22774300	9710	9710	9710	9710	3
512	20230609	123100	22745170	9710	9710	9710	9710	0
513	20230609	123000	22745170	9710	9710	9710	9710	0
514	20230609	122900	22745170	9710	9710	9710	9710	1
515	20230609	122800	22735460	9690	9690	9690	9690	0
516	20230609	122700	22735460	9690	9690	9690	9690	0
517	20230609	122600	22735460	9690	9690	9690	9690	100
518	20230609	122500	21766460	9690	9690	9690	9690	16
519	20230609	122400	21611420	9720	9720	9720	9720	0
520	20230609	122300	21611420	9720	9720	9720	9720	1
521	20230609	122200	21601700	9720	9690	9720	9690	4
522	20230609	122100	21562880	9690	9690	9690	9690	0
523	20230609	122000	21562880	9690	9690	9690	9690	1
524	20230609	121900	21553190	9690	9690	9690	9690	0
525	20230609	121800	21553190	9690	9690	9690	9690	2
526	20230609	121700	21533810	9690	9690	9690	9690	0
527	20230609	121600	21533810	9690	9690	9690	9690	0
528	20230609	121500	21533810	9690	9690	9690	9690	0
529	20230609	121400	21533810	9690	9690	9690	9690	0
530	20230609	121300	21533810	9690	9690	9690	9690	0
531	20230609	121200	21533810	9690	9690	9690	9690	0
532	20230609	121100	21533810	9690	9690	9690	9690	0
533	20230609	121000	21533810	9690	9690	9690	9690	14
534	20230609	120900	21398150	9690	9690	9690	9690	0
535	20230609	120800	21398150	9690	9690	9690	9690	10
536	20230609	120700	21301250	9690	9690	9690	9690	0
537	20230609	120600	21301250	9690	9690	9690	9690	0
538	20230609	120500	21301250	9690	9690	9690	9690	0
539	20230609	120400	21301250	9690	9690	9690	9690	1
540	20230609	120300	21291560	9690	9690	9690	9690	1
541	20230609	120200	21281870	9690	9690	9690	9690	0
542	20230609	120100	21281870	9690	9690	9690	9690	0
543	20230609	120000	21281870	9690	9690	9690	9690	0
544	20230609	115900	21281870	9690	9690	9690	9690	0
545	20230609	115800	21281870	9690	9690	9690	9690	1
546	20230609	115700	21272180	9680	9680	9680	9680	0
547	20230609	115600	21272180	9680	9680	9680	9680	0
548	20230609	115500	21272180	9680	9680	9680	9680	0
549	20230609	115400	21272180	9680	9680	9680	9680	16
550	20230609	115300	21117300	9680	9680	9680	9680	0
551	20230609	115200	21117300	9680	9680	9680	9680	0
552	20230609	115100	21117300	9680	9680	9680	9680	0
553	20230609	115000	21117300	9680	9680	9680	9680	0
554	20230609	114900	21117300	9680	9680	9680	9680	1
555	20230609	114800	21107620	9690	9690	9690	9690	1
556	20230609	114700	21097930	9690	9690	9690	9690	1
557	20230609	114600	21088240	9680	9680	9680	9680	0
558	20230609	114500	21088240	9680	9680	9680	9680	1
559	20230609	114400	21078560	9690	9690	9690	9690	0
560	20230609	114300	21078560	9690	9690	9690	9690	0
561	20230609	114200	21078560	9690	9690	9690	9690	0
562	20230609	114100	21078560	9690	9690	9690	9690	0
563	20230609	114000	21078560	9690	9690	9690	9690	0
564	20230609	113900	21078560	9690	9690	9690	9690	0
565	20230609	113800	21078560	9690	9690	9690	9690	0
566	20230609	113700	21078560	9690	9690	9690	9690	54
567	20230609	113600	20555300	9690	9690	9690	9690	10
568	20230609	113500	20458400	9690	9690	9690	9690	0
569	20230609	113400	20458400	9690	9690	9690	9690	1
570	20230609	113300	20448710	9690	9690	9690	9690	0
571	20230609	113200	20448710	9690	9690	9690	9690	2
572	20230609	113100	20429330	9680	9680	9680	9680	38
573	20230609	113000	20061490	9680	9680	9680	9680	0
574	20230609	112900	20061490	9680	9680	9680	9680	0
575	20230609	112800	20061490	9680	9680	9680	9680	2
576	20230609	112700	20042130	9680	9680	9680	9680	0
577	20230609	112600	20042130	9680	9680	9680	9680	0
578	20230609	112500	20042130	9680	9680	9680	9680	0
579	20230609	112400	20042130	9680	9680	9680	9680	0
580	20230609	112300	20042130	9680	9680	9680	9680	16
581	20230609	112200	19887250	9690	9690	9690	9690	0
582	20230609	112100	19887250	9690	9690	9690	9690	0
583	20230609	112000	19887250	9690	9690	9690	9690	0
584	20230609	111900	19887250	9690	9690	9690	9690	0
585	20230609	111800	19887250	9690	9690	9690	9690	0
586	20230609	111700	19887250	9690	9690	9690	9690	5
587	20230609	111600	19838800	9690	9690	9690	9690	1
588	20230609	111500	19829110	9690	9690	9690	9690	2
589	20230609	111400	19809730	9690	9690	9690	9690	0
590	20230609	111300	19809730	9690	9690	9690	9690	1
591	20230609	111200	19800040	9690	9690	9690	9690	0
592	20230609	111100	19800040	9690	9690	9690	9690	3
593	20230609	111000	19770970	9690	9700	9700	9690	152
594	20230609	110900	18297900	9700	9700	9700	9700	0
595	20230609	110800	18297900	9700	9700	9700	9700	1
596	20230609	110700	18288200	9700	9700	9700	9700	0
597	20230609	110600	18288200	9700	9700	9700	9700	5
598	20230609	110500	18239700	9700	9700	9700	9700	0
599	20230609	110400	18239700	9700	9700	9700	9700	3
600	20230609	110300	18210600	9700	9700	9700	9700	0
601	20230609	110200	18210600	9700	9720	9720	9700	136
602	20230609	110100	16888760	9720	9720	9720	9720	0
603	20230609	110000	16888760	9720	9720	9720	9720	0
604	20230609	105900	16888760	9720	9720	9720	9720	0
605	20230609	105800	16888760	9720	9720	9720	9720	0
606	20230609	105700	16888760	9720	9720	9720	9720	0
607	20230609	105600	16888760	9720	9720	9720	9720	1
608	20230609	105500	16879040	9700	9700	9700	9700	45
609	20230609	105400	16442540	9700	9700	9700	9700	1
610	20230609	105300	16432840	9700	9700	9700	9700	0
611	20230609	105200	16432840	9700	9700	9700	9700	15
612	20230609	105100	16287340	9710	9730	9730	9710	3
613	20230609	105000	16258170	9730	9730	9730	9730	0
614	20230609	104900	16258170	9730	9730	9730	9730	0
615	20230609	104800	16258170	9730	9730	9730	9730	20
616	20230609	104700	16063570	9730	9730	9730	9730	0
617	20230609	104600	16063570	9730	9730	9730	9730	0
618	20230609	104500	16063570	9730	9730	9730	9730	50
619	20230609	104400	15577070	9700	9700	9700	9700	0
620	20230609	104300	15577070	9700	9700	9700	9700	0
621	20230609	104200	15577070	9700	9700	9700	9700	0
622	20230609	104100	15577070	9700	9700	9700	9700	0
623	20230609	104000	15577070	9700	9700	9700	9700	0
624	20230609	103900	15577070	9700	9700	9700	9700	14
625	20230609	103800	15441270	9700	9700	9700	9700	0
626	20230609	103700	15441270	9700	9700	9700	9700	0
627	20230609	103600	15441270	9700	9720	9720	9700	29
628	20230609	103500	15159610	9730	9730	9730	9730	0
629	20230609	103400	15159610	9730	9730	9730	9730	0
630	20230609	103300	15159610	9730	9730	9730	9730	4
631	20230609	103200	15120690	9730	9730	9730	9730	0
632	20230609	103100	15120690	9730	9730	9730	9730	0
633	20230609	103000	15120690	9730	9730	9730	9730	1
634	20230609	102900	15110960	9720	9720	9720	9720	4
635	20230609	102800	15072080	9720	9720	9720	9720	1
636	20230609	102700	15062360	9700	9700	9700	9700	0
637	20230609	102600	15062360	9700	9710	9710	9700	200
638	20230609	102500	13120770	9710	9710	9710	9710	0
639	20230609	102400	13120770	9710	9710	9710	9710	16
640	20230609	102300	12965410	9710	9710	9710	9710	0
641	20230609	102200	12965410	9710	9710	9710	9710	0
642	20230609	102100	12965410	9710	9710	9710	9710	0
643	20230609	102000	12965410	9710	9710	9710	9710	0
644	20230609	101900	12965410	9710	9710	9710	9710	0
645	20230609	101800	12965410	9710	9710	9710	9710	0
646	20230609	101700	12965410	9710	9730	9730	9710	100
647	20230609	101600	11993930	9730	9730	9730	9730	0
648	20230609	101500	11993930	9730	9730	9730	9730	0
649	20230609	101400	11993930	9730	9730	9730	9730	1
650	20230609	101300	11984200	9730	9730	9730	9730	0
651	20230609	101200	11984200	9730	9730	9730	9730	1
652	20230609	101100	11974470	9740	9740	9740	9740	0
653	20230609	101000	11974470	9740	9740	9740	9740	25
654	20230609	100900	11730970	9730	9730	9730	9730	57
655	20230609	100800	11176360	9730	9730	9730	9730	0
656	20230609	100700	11176360	9730	9730	9730	9730	9
657	20230609	100600	11088790	9730	9730	9730	9730	1
658	20230609	100500	11079060	9730	9730	9730	9730	10
659	20230609	100400	10981760	9730	9730	9730	9730	0
660	20230609	100300	10981760	9730	9730	9730	9730	0
661	20230609	100200	10981760	9730	9730	9730	9730	0
662	20230609	100100	10981760	9730	9730	9730	9730	10
663	20230609	100000	10884460	9730	9730	9730	9730	0
664	20230609	095900	10884460	9730	9730	9730	9730	1
665	20230609	095800	10874730	9730	9720	9730	9720	62
666	20230609	095700	10271730	9710	9710	9710	9710	16
667	20230609	095600	10116370	9710	9710	9710	9710	0
668	20230609	095500	10116370	9710	9710	9710	9710	0
669	20230609	095400	10116370	9710	9710	9710	9710	58
670	20230609	095300	9553190	9710	9710	9710	9710	0
671	20230609	095200	9553190	9710	9710	9710	9710	0
672	20230609	095100	9553190	9710	9710	9710	9710	0
673	20230609	095000	9553190	9710	9710	9710	9710	0
674	20230609	094900	9553190	9710	9710	9710	9710	0
675	20230609	094800	9553190	9710	9710	9710	9710	0
676	20230609	094700	9553190	9710	9710	9710	9710	3
677	20230609	094600	9524060	9710	9710	9710	9710	0
678	20230609	094500	9524060	9710	9710	9710	9710	0
679	20230609	094400	9524060	9710	9700	9710	9700	106
680	20230609	094300	8495800	9710	9710	9710	9710	2
681	20230609	094200	8476380	9710	9710	9710	9710	0
682	20230609	094100	8476380	9710	9710	9710	9710	5
683	20230609	094000	8427830	9710	9710	9710	9710	0
684	20230609	093900	8427830	9710	9710	9710	9710	1
685	20230609	093800	8418120	9700	9710	9710	9700	182
686	20230609	093700	6652510	9710	9710	9710	9710	11
687	20230609	093600	6545700	9710	9710	9710	9710	1
688	20230609	093500	6535990	9700	9700	9700	9700	0
689	20230609	093400	6535990	9700	9700	9700	9700	21
690	20230609	093300	6332290	9710	9710	9710	9710	0
691	20230609	093200	6332290	9710	9710	9710	9710	0
692	20230609	093100	6332290	9710	9710	9710	9710	1
693	20230609	093000	6322580	9710	9710	9710	9710	1
694	20230609	092900	6312870	9710	9710	9710	9710	500
695	20230609	092800	1457870	9700	9700	9700	9700	1
696	20230609	092700	1448170	9710	9710	9710	9710	0
697	20230609	092600	1448170	9710	9710	9710	9710	0
698	20230609	092500	1448170	9710	9710	9710	9710	0
699	20230609	092400	1448170	9710	9710	9710	9710	0
700	20230609	092300	1448170	9710	9710	9710	9710	1
701	20230609	092200	1438460	9710	9710	9710	9710	0
702	20230609	092100	1438460	9710	9710	9710	9710	0
703	20230609	092000	1438460	9710	9710	9710	9710	1
704	20230609	091900	1428750	9710	9710	9710	9710	0
705	20230609	091800	1428750	9710	9710	9710	9710	0
706	20230609	091700	1428750	9710	9710	9710	9710	0
707	20230609	091600	1428750	9710	9710	9710	9710	0
708	20230609	091500	1428750	9710	9710	9710	9710	21
709	20230609	091400	1224840	9710	9720	9720	9710	94
710	20230609	091300	311680	9730	9730	9730	9730	15
711	20230609	091200	165730	9740	9740	9740	9740	0
712	20230609	091100	165730	9740	9740	9740	9740	0
713	20230609	091000	165730	9740	9740	9740	9740	2
714	20230609	090900	146250	9750	9750	9750	9750	0
715	20230609	090800	146250	9750	9750	9750	9750	0
716	20230609	090700	146250	9750	9750	9750	9750	0
717	20230609	090600	146250	9750	9750	9750	9750	0
718	20230609	090500	146250	9750	9750	9750	9750	0
719	20230609	090400	146250	9750	9750	9750	9750	5
720	20230609	090300	97500	9750	9750	9750	9750	0
721	20230609	090200	97500	9750	9750	9750	9750	0
722	20230609	090100	97500	9750	9750	9750	9750	0
723	20230609	090000	97500	9750	9750	9750	9750	10