KissMeData/001260/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210800	303115900	9680	9680	9680	9680	410
3	20230607	210700	303115900	9680	9680	9680	9680	0
4	20230607	210600	303115900	9680	9680	9680	9680	0
5	20230607	210500	303115900	9680	9680	9680	9680	0
6	20230607	210400	303115900	9680	9680	9680	9680	0
7	20230607	210300	303115900	9680	9680	9680	9680	0
8	20230607	210200	303115900	9680	9680	9680	9680	0
9	20230607	210100	303115900	9680	9680	9680	9680	0
10	20230607	210000	303115900	9680	9680	9680	9680	0
11	20230607	205900	303115900	9680	9680	9680	9680	0
12	20230607	205800	303115900	9680	9680	9680	9680	0
13	20230607	205700	303115900	9680	9680	9680	9680	0
14	20230607	205600	303115900	9680	9680	9680	9680	0
15	20230607	205500	303115900	9680	9680	9680	9680	0
16	20230607	205400	303115900	9680	9680	9680	9680	0
17	20230607	205300	303115900	9680	9680	9680	9680	0
18	20230607	205200	303115900	9680	9680	9680	9680	0
19	20230607	205100	303115900	9680	9680	9680	9680	0
20	20230607	205000	303115900	9680	9680	9680	9680	0
21	20230607	204900	303115900	9680	9680	9680	9680	0
22	20230607	204800	303115900	9680	9680	9680	9680	0
23	20230607	204700	303115900	9680	9680	9680	9680	0
24	20230607	204600	303115900	9680	9680	9680	9680	0
25	20230607	204500	303115900	9680	9680	9680	9680	0
26	20230607	204400	303115900	9680	9680	9680	9680	0
27	20230607	204300	303115900	9680	9680	9680	9680	0
28	20230607	204200	303115900	9680	9680	9680	9680	0
29	20230607	204100	303115900	9680	9680	9680	9680	0
30	20230607	204000	303115900	9680	9680	9680	9680	0
31	20230607	203900	303115900	9680	9680	9680	9680	0
32	20230607	203800	303115900	9680	9680	9680	9680	410
33	20230607	203700	303115900	9680	9680	9680	9680	0
34	20230607	203600	303115900	9680	9680	9680	9680	0
35	20230607	203500	303115900	9680	9680	9680	9680	0
36	20230607	203400	303115900	9680	9680	9680	9680	0
37	20230607	203300	303115900	9680	9680	9680	9680	0
38	20230607	203200	303115900	9680	9680	9680	9680	0
39	20230607	203100	303115900	9680	9680	9680	9680	0
40	20230607	203000	303115900	9680	9680	9680	9680	0
41	20230607	202900	303115900	9680	9680	9680	9680	0
42	20230607	202800	303115900	9680	9680	9680	9680	0
43	20230607	202700	303115900	9680	9680	9680	9680	0
44	20230607	202600	303115900	9680	9680	9680	9680	0
45	20230607	202500	303115900	9680	9680	9680	9680	0
46	20230607	202400	303115900	9680	9680	9680	9680	0
47	20230607	202300	303115900	9680	9680	9680	9680	0
48	20230607	202200	303115900	9680	9680	9680	9680	0
49	20230607	202100	303115900	9680	9680	9680	9680	0
50	20230607	202000	303115900	9680	9680	9680	9680	0
51	20230607	201900	303115900	9680	9680	9680	9680	0
52	20230607	201800	303115900	9680	9680	9680	9680	0
53	20230607	201700	303115900	9680	9680	9680	9680	0
54	20230607	201600	303115900	9680	9680	9680	9680	0
55	20230607	201500	303115900	9680	9680	9680	9680	0
56	20230607	201400	303115900	9680	9680	9680	9680	0
57	20230607	201300	303115900	9680	9680	9680	9680	0
58	20230607	201200	303115900	9680	9680	9680	9680	0
59	20230607	201100	303115900	9680	9680	9680	9680	0
60	20230607	201000	303115900	9680	9680	9680	9680	0
61	20230607	200900	303115900	9680	9680	9680	9680	0
62	20230607	200800	303115900	9680	9680	9680	9680	410
63	20230607	200700	303115900	9680	9680	9680	9680	0
64	20230607	200600	303115900	9680	9680	9680	9680	0
65	20230607	200500	303115900	9680	9680	9680	9680	0
66	20230607	200400	303115900	9680	9680	9680	9680	0
67	20230607	200300	303115900	9680	9680	9680	9680	0
68	20230607	200200	303115900	9680	9680	9680	9680	0
69	20230607	200100	303115900	9680	9680	9680	9680	0
70	20230607	200000	303115900	9680	9680	9680	9680	0
71	20230607	195900	303115900	9680	9680	9680	9680	0
72	20230607	195800	303115900	9680	9680	9680	9680	0
73	20230607	195700	303115900	9680	9680	9680	9680	0
74	20230607	195600	303115900	9680	9680	9680	9680	0
75	20230607	195500	303115900	9680	9680	9680	9680	0
76	20230607	195400	303115900	9680	9680	9680	9680	0
77	20230607	195300	303115900	9680	9680	9680	9680	0
78	20230607	195200	303115900	9680	9680	9680	9680	0
79	20230607	195100	303115900	9680	9680	9680	9680	0
80	20230607	195000	303115900	9680	9680	9680	9680	0
81	20230607	194900	303115900	9680	9680	9680	9680	0
82	20230607	194800	303115900	9680	9680	9680	9680	0
83	20230607	194700	303115900	9680	9680	9680	9680	0
84	20230607	194600	303115900	9680	9680	9680	9680	0
85	20230607	194500	303115900	9680	9680	9680	9680	0
86	20230607	194400	303115900	9680	9680	9680	9680	0
87	20230607	194300	303115900	9680	9680	9680	9680	0
88	20230607	194200	303115900	9680	9680	9680	9680	0
89	20230607	194100	303115900	9680	9680	9680	9680	0
90	20230607	194000	303115900	9680	9680	9680	9680	0
91	20230607	193900	303115900	9680	9680	9680	9680	0
92	20230607	193800	303115900	9680	9680	9680	9680	410
93	20230607	193700	303115900	9680	9680	9680	9680	0
94	20230607	193600	303115900	9680	9680	9680	9680	0
95	20230607	193500	303115900	9680	9680	9680	9680	0
96	20230607	193400	303115900	9680	9680	9680	9680	0
97	20230607	193300	303115900	9680	9680	9680	9680	0
98	20230607	193200	303115900	9680	9680	9680	9680	0
99	20230607	193100	303115900	9680	9680	9680	9680	0
100	20230607	193000	303115900	9680	9680	9680	9680	0
101	20230607	192900	303115900	9680	9680	9680	9680	0
102	20230607	192800	303115900	9680	9680	9680	9680	0
103	20230607	192700	303115900	9680	9680	9680	9680	0
104	20230607	192600	303115900	9680	9680	9680	9680	0
105	20230607	192500	303115900	9680	9680	9680	9680	0
106	20230607	192400	303115900	9680	9680	9680	9680	0
107	20230607	192300	303115900	9680	9680	9680	9680	0
108	20230607	192200	303115900	9680	9680	9680	9680	0
109	20230607	192100	303115900	9680	9680	9680	9680	0
110	20230607	192000	303115900	9680	9680	9680	9680	0
111	20230607	191900	303115900	9680	9680	9680	9680	0
112	20230607	191800	303115900	9680	9680	9680	9680	0
113	20230607	191700	303115900	9680	9680	9680	9680	0
114	20230607	191600	303115900	9680	9680	9680	9680	0
115	20230607	191500	303115900	9680	9680	9680	9680	0
116	20230607	191400	303115900	9680	9680	9680	9680	0
117	20230607	191300	303115900	9680	9680	9680	9680	0
118	20230607	191200	303115900	9680	9680	9680	9680	0
119	20230607	191100	303115900	9680	9680	9680	9680	0
120	20230607	191000	303115900	9680	9680	9680	9680	0
121	20230607	190900	303115900	9680	9680	9680	9680	0
122	20230607	190800	303115900	9680	9680	9680	9680	410
123	20230607	190700	303115900	9680	9680	9680	9680	0
124	20230607	190600	303115900	9680	9680	9680	9680	0
125	20230607	190500	303115900	9680	9680	9680	9680	0
126	20230607	190400	303115900	9680	9680	9680	9680	0
127	20230607	190300	303115900	9680	9680	9680	9680	0
128	20230607	190200	303115900	9680	9680	9680	9680	0
129	20230607	190100	303115900	9680	9680	9680	9680	0
130	20230607	190000	303115900	9680	9680	9680	9680	0
131	20230607	185900	303115900	9680	9680	9680	9680	0
132	20230607	185800	303115900	9680	9680	9680	9680	0
133	20230607	185700	303115900	9680	9680	9680	9680	0
134	20230607	185600	303115900	9680	9680	9680	9680	0
135	20230607	185500	303115900	9680	9680	9680	9680	0
136	20230607	185400	303115900	9680	9680	9680	9680	0
137	20230607	185300	303115900	9680	9680	9680	9680	0
138	20230607	185200	303115900	9680	9680	9680	9680	0
139	20230607	185100	303115900	9680	9680	9680	9680	0
140	20230607	185000	303115900	9680	9680	9680	9680	0
141	20230607	184900	303115900	9680	9680	9680	9680	0
142	20230607	184800	303115900	9680	9680	9680	9680	0
143	20230607	184700	303115900	9680	9680	9680	9680	0
144	20230607	184600	303115900	9680	9680	9680	9680	0
145	20230607	184500	303115900	9680	9680	9680	9680	0
146	20230607	184400	303115900	9680	9680	9680	9680	0
147	20230607	184300	303115900	9680	9680	9680	9680	0
148	20230607	184200	303115900	9680	9680	9680	9680	0
149	20230607	184100	303115900	9680	9680	9680	9680	0
150	20230607	184000	303115900	9680	9680	9680	9680	0
151	20230607	183900	303115900	9680	9680	9680	9680	0
152	20230607	183800	303115900	9680	9680	9680	9680	410
153	20230607	183700	303115900	9680	9680	9680	9680	0
154	20230607	183600	303115900	9680	9680	9680	9680	0
155	20230607	183500	303115900	9680	9680	9680	9680	0
156	20230607	183400	303115900	9680	9680	9680	9680	0
157	20230607	183300	303115900	9680	9680	9680	9680	0
158	20230607	183200	303115900	9680	9680	9680	9680	0
159	20230607	183100	303115900	9680	9680	9680	9680	0
160	20230607	183000	303115900	9680	9680	9680	9680	0
161	20230607	182900	303115900	9680	9680	9680	9680	0
162	20230607	182800	303115900	9680	9680	9680	9680	0
163	20230607	182700	303115900	9680	9680	9680	9680	0
164	20230607	182600	303115900	9680	9680	9680	9680	0
165	20230607	182500	303115900	9680	9680	9680	9680	0
166	20230607	182400	303115900	9680	9680	9680	9680	0
167	20230607	182300	303115900	9680	9680	9680	9680	0
168	20230607	182200	303115900	9680	9680	9680	9680	0
169	20230607	182100	303115900	9680	9680	9680	9680	0
170	20230607	182000	303115900	9680	9680	9680	9680	0
171	20230607	181900	303115900	9680	9680	9680	9680	0
172	20230607	181800	303115900	9680	9680	9680	9680	0
173	20230607	181700	303115900	9680	9680	9680	9680	0
174	20230607	181600	303115900	9680	9680	9680	9680	0
175	20230607	181500	303115900	9680	9680	9680	9680	0
176	20230607	181400	303115900	9680	9680	9680	9680	0
177	20230607	181300	303115900	9680	9680	9680	9680	0
178	20230607	181200	303115900	9680	9680	9680	9680	0
179	20230607	181100	303115900	9680	9680	9680	9680	0
180	20230607	181000	303115900	9680	9680	9680	9680	0
181	20230607	180900	303115900	9680	9680	9680	9680	0
182	20230607	180800	303115900	9680	9680	9680	9680	410
183	20230607	180700	303115900	9680	9680	9680	9680	0
184	20230607	180600	303115900	9680	9680	9680	9680	0
185	20230607	180500	303115900	9680	9680	9680	9680	0
186	20230607	180400	303115900	9680	9680	9680	9680	0
187	20230607	180300	303115900	9680	9680	9680	9680	0
188	20230607	180200	303115900	9680	9680	9680	9680	0
189	20230607	180100	303115900	9680	9680	9680	9680	0
190	20230607	180000	303115900	9680	9680	9680	9680	0
191	20230607	175900	303115900	9680	9680	9680	9680	0
192	20230607	175800	303115900	9680	9680	9680	9680	0
193	20230607	175700	303115900	9680	9680	9680	9680	0
194	20230607	175600	303115900	9680	9680	9680	9680	0
195	20230607	175500	303115900	9680	9680	9680	9680	0
196	20230607	175400	303115900	9680	9680	9680	9680	0
197	20230607	175300	303115900	9680	9680	9680	9680	0
198	20230607	175200	303115900	9680	9680	9680	9680	0
199	20230607	175100	303115900	9680	9680	9680	9680	0
200	20230607	175000	303115900	9680	9680	9680	9680	0
201	20230607	174900	303115900	9680	9680	9680	9680	0
202	20230607	174800	303115900	9680	9680	9680	9680	0
203	20230607	174700	303115900	9680	9680	9680	9680	0
204	20230607	174600	303115900	9680	9680	9680	9680	0
205	20230607	174500	303115900	9680	9680	9680	9680	0
206	20230607	174400	303115900	9680	9680	9680	9680	0
207	20230607	174300	303115900	9680	9680	9680	9680	0
208	20230607	174200	303115900	9680	9680	9680	9680	0
209	20230607	174100	303115900	9680	9680	9680	9680	0
210	20230607	174000	303115900	9680	9680	9680	9680	0
211	20230607	173900	303115900	9680	9680	9680	9680	0
212	20230607	173800	303115900	9680	9680	9680	9680	410
213	20230607	173700	303115900	9680	9680	9680	9680	0
214	20230607	173600	303115900	9680	9680	9680	9680	0
215	20230607	173500	303115900	9680	9680	9680	9680	0
216	20230607	173400	303115900	9680	9680	9680	9680	0
217	20230607	173300	303115900	9680	9680	9680	9680	0
218	20230607	173200	303115900	9680	9680	9680	9680	0
219	20230607	173100	303115900	9680	9680	9680	9680	0
220	20230607	173000	303115900	9680	9680	9680	9680	0
221	20230607	172900	303115900	9680	9680	9680	9680	0
222	20230607	172800	303115900	9680	9680	9680	9680	0
223	20230607	172700	303115900	9680	9680	9680	9680	0
224	20230607	172600	303115900	9680	9680	9680	9680	0
225	20230607	172500	303115900	9680	9680	9680	9680	0
226	20230607	172400	303115900	9680	9680	9680	9680	0
227	20230607	172300	303115900	9680	9680	9680	9680	0
228	20230607	172200	303115900	9680	9680	9680	9680	0
229	20230607	172100	303115900	9680	9680	9680	9680	0
230	20230607	172000	303115900	9680	9680	9680	9680	0
231	20230607	171900	303115900	9680	9680	9680	9680	0
232	20230607	171800	303115900	9680	9680	9680	9680	0
233	20230607	171700	303115900	9680	9680	9680	9680	0
234	20230607	171600	303115900	9680	9680	9680	9680	0
235	20230607	171500	303115900	9680	9680	9680	9680	0
236	20230607	171400	303115900	9680	9680	9680	9680	0
237	20230607	171300	303115900	9680	9680	9680	9680	0
238	20230607	171200	303115900	9680	9680	9680	9680	0
239	20230607	171100	303115900	9680	9680	9680	9680	0
240	20230607	171000	303115900	9680	9680	9680	9680	0
241	20230607	170900	303115900	9680	9680	9680	9680	0
242	20230607	170800	303115900	9680	9680	9680	9680	410
243	20230607	170700	303115900	9680	9680	9680	9680	0
244	20230607	170600	303115900	9680	9680	9680	9680	0
245	20230607	170500	303115900	9680	9680	9680	9680	0
246	20230607	170400	303115900	9680	9680	9680	9680	0
247	20230607	170300	303115900	9680	9680	9680	9680	0
248	20230607	170200	303115900	9680	9680	9680	9680	0
249	20230607	170100	303115900	9680	9680	9680	9680	0
250	20230607	170000	303115900	9680	9680	9680	9680	0
251	20230607	165900	303115900	9680	9680	9680	9680	0
252	20230607	165800	303115900	9680	9680	9680	9680	0
253	20230607	165700	303115900	9680	9680	9680	9680	0
254	20230607	165600	303115900	9680	9680	9680	9680	0
255	20230607	165500	303115900	9680	9680	9680	9680	0
256	20230607	165400	303115900	9680	9680	9680	9680	0
257	20230607	165300	303115900	9680	9680	9680	9680	0
258	20230607	165200	303115900	9680	9680	9680	9680	0
259	20230607	165100	303115900	9680	9680	9680	9680	0
260	20230607	165000	303115900	9680	9680	9680	9680	0
261	20230607	164900	303115900	9680	9680	9680	9680	0
262	20230607	164800	303115900	9680	9680	9680	9680	0
263	20230607	164700	303115900	9680	9680	9680	9680	0
264	20230607	164600	303115900	9680	9680	9680	9680	0
265	20230607	164500	303115900	9680	9680	9680	9680	0
266	20230607	164400	303115900	9680	9680	9680	9680	0
267	20230607	164300	303115900	9680	9680	9680	9680	0
268	20230607	164200	303115900	9680	9680	9680	9680	0
269	20230607	164100	303115900	9680	9680	9680	9680	0
270	20230607	164000	303115900	9680	9680	9680	9680	0
271	20230607	163900	303115900	9680	9680	9680	9680	0
272	20230607	163800	303115900	9680	9680	9680	9680	410
273	20230607	163700	303115900	9680	9680	9680	9680	0
274	20230607	163600	303115900	9680	9680	9680	9680	0
275	20230607	163500	303115900	9680	9680	9680	9680	0
276	20230607	163400	303115900	9680	9680	9680	9680	0
277	20230607	163300	303115900	9680	9680	9680	9680	0
278	20230607	163200	303115900	9680	9680	9680	9680	0
279	20230607	163100	303115900	9680	9680	9680	9680	0
280	20230607	163000	303115900	9680	9680	9680	9680	0
281	20230607	162900	303115900	9680	9680	9680	9680	0
282	20230607	162800	303115900	9680	9680	9680	9680	0
283	20230607	162700	303115900	9680	9680	9680	9680	0
284	20230607	162600	303115900	9680	9680	9680	9680	0
285	20230607	162500	303115900	9680	9680	9680	9680	0
286	20230607	162400	303115900	9680	9680	9680	9680	0
287	20230607	162300	303115900	9680	9680	9680	9680	0
288	20230607	162200	303115900	9680	9680	9680	9680	0
289	20230607	162100	303115900	9680	9680	9680	9680	0
290	20230607	162000	303115900	9680	9680	9680	9680	0
291	20230607	161900	303115900	9680	9680	9680	9680	0
292	20230607	161800	303115900	9680	9680	9680	9680	0
293	20230607	161700	303115900	9680	9680	9680	9680	0
294	20230607	161600	303115900	9680	9680	9680	9680	0
295	20230607	161500	303115900	9680	9680	9680	9680	0
296	20230607	161400	303115900	9680	9680	9680	9680	0
297	20230607	161300	303115900	9680	9680	9680	9680	0
298	20230607	161200	303115900	9680	9680	9680	9680	0
299	20230607	161100	303115900	9680	9680	9680	9680	0
300	20230607	161000	303115900	9680	9680	9680	9680	0
301	20230607	160900	303115900	9680	9680	9680	9680	0
302	20230607	160800	303115900	9680	9680	9680	9680	410
303	20230607	160700	303115900	9680	9680	9680	9680	0
304	20230607	160600	303115900	9680	9680	9680	9680	0
305	20230607	160500	303115900	9680	9680	9680	9680	0
306	20230607	160400	303115900	9680	9680	9680	9680	0
307	20230607	160300	303115900	9680	9680	9680	9680	0
308	20230607	160200	303115900	9680	9680	9680	9680	0
309	20230607	160100	303115900	9680	9680	9680	9680	0
310	20230607	160000	303115900	9680	9680	9680	9680	0
311	20230607	155900	303115900	9680	9680	9680	9680	0
312	20230607	155800	303115900	9680	9680	9680	9680	0
313	20230607	155700	303115900	9680	9680	9680	9680	0
314	20230607	155600	303115900	9680	9680	9680	9680	0
315	20230607	155500	303115900	9680	9680	9680	9680	0
316	20230607	155400	303115900	9680	9680	9680	9680	0
317	20230607	155300	303115900	9680	9680	9680	9680	0
318	20230607	155200	303115900	9680	9680	9680	9680	0
319	20230607	155100	303115900	9680	9680	9680	9680	0
320	20230607	155000	303115900	9680	9680	9680	9680	0
321	20230607	154900	303115900	9680	9680	9680	9680	0
322	20230607	154800	303115900	9680	9680	9680	9680	0
323	20230607	154700	303115900	9680	9680	9680	9680	0
324	20230607	154600	303115900	9680	9680	9680	9680	0
325	20230607	154500	303115900	9680	9680	9680	9680	0
326	20230607	154400	303115900	9680	9680	9680	9680	0
327	20230607	154300	303115900	9680	9680	9680	9680	0
328	20230607	154200	303115900	9680	9680	9680	9680	0
329	20230607	154100	303115900	9680	9680	9680	9680	0
330	20230607	154000	303115900	9680	9680	9680	9680	0
331	20230607	153900	303115900	9680	9680	9680	9680	0
332	20230607	153800	303115900	9680	9680	9680	9680	410
333	20230607	153700	303115900	9680	9680	9680	9680	0
334	20230607	153600	303115900	9680	9680	9680	9680	0
335	20230607	153500	303115900	9680	9680	9680	9680	0
336	20230607	153400	303115900	9680	9680	9680	9680	0
337	20230607	153300	303115900	9680	9680	9680	9680	0
338	20230607	153200	303115900	9680	9680	9680	9680	0
339	20230607	153100	303115900	9680	9680	9680	9680	0
340	20230607	153000	303115900	9680	9680	9680	9680	410
341	20230607	152900	299147100	9680	9680	9680	9680	0
342	20230607	152800	299147100	9680	9680	9680	9680	0
343	20230607	152700	299147100	9680	9680	9680	9680	0
344	20230607	152600	299147100	9680	9680	9680	9680	0
345	20230607	152500	299147100	9680	9680	9680	9680	0
346	20230607	152400	299147100	9680	9680	9680	9680	0
347	20230607	152300	299147100	9680	9680	9680	9680	0
348	20230607	152200	299147100	9680	9680	9680	9680	0
349	20230607	152100	299147100	9680	9680	9680	9680	0
350	20230607	152000	299147100	9680	9680	9680	9680	0
351	20230607	151900	299147100	9680	9680	9680	9680	3
352	20230607	151800	299118060	9680	9710	9710	9670	3479
353	20230607	151700	265387140	9710	9710	9710	9710	14
354	20230607	151600	265251200	9700	9700	9700	9700	0
355	20230607	151500	265251200	9700	9700	9700	9700	0
356	20230607	151400	265251200	9700	9700	9700	9700	0
357	20230607	151300	265251200	9700	9700	9700	9700	1
358	20230607	151200	265241500	9700	9700	9700	9700	0
359	20230607	151100	265241500	9700	9710	9710	9700	2
360	20230607	151000	265222090	9710	9710	9710	9710	0
361	20230607	150900	265222090	9710	9700	9710	9700	35
362	20230607	150800	264882540	9690	9700	9700	9690	240
363	20230607	150700	262556740	9700	9700	9700	9700	0
364	20230607	150600	262556740	9700	9700	9700	9700	200
365	20230607	150500	260616740	9700	9700	9700	9700	347
366	20230607	150400	257250840	9690	9700	9700	9690	135
367	20230607	150300	255942490	9690	9730	9730	9690	5556
368	20230607	150200	201990760	9730	9730	9730	9730	50
369	20230607	150100	201504260	9720	9720	9720	9720	0
370	20230607	150000	201504260	9720	9720	9720	9720	0
371	20230607	145900	201504260	9720	9720	9720	9720	0
372	20230607	145800	201504260	9720	9720	9720	9720	0
373	20230607	145700	201504260	9720	9720	9720	9720	341
374	20230607	145600	198189740	9750	9750	9750	9750	0
375	20230607	145500	198189740	9750	9750	9750	9750	3
376	20230607	145400	198160490	9750	9750	9750	9750	166
377	20230607	145300	196541990	9730	9730	9730	9730	1
378	20230607	145200	196532260	9730	9730	9730	9730	0
379	20230607	145100	196532260	9730	9730	9730	9730	42
380	20230607	145000	196123600	9730	9730	9730	9730	0
381	20230607	144900	196123600	9730	9730	9730	9730	304
382	20230607	144800	193165680	9740	9740	9740	9740	0
383	20230607	144700	193165680	9740	9740	9740	9740	0
384	20230607	144600	193165680	9740	9740	9740	9740	1
385	20230607	144500	193155940	9750	9750	9750	9750	0
386	20230607	144400	193155940	9750	9750	9750	9750	0
387	20230607	144300	193155940	9750	9750	9750	9750	0
388	20230607	144200	193155940	9750	9750	9750	9750	0
389	20230607	144100	193155940	9750	9750	9750	9750	0
390	20230607	144000	193155940	9750	9750	9750	9750	30
391	20230607	143900	192863440	9750	9750	9750	9750	0
392	20230607	143800	192863440	9750	9750	9750	9750	0
393	20230607	143700	192863440	9750	9750	9750	9750	30
394	20230607	143600	192570940	9750	9750	9750	9750	0
395	20230607	143500	192570940	9750	9750	9750	9750	0
396	20230607	143400	192570940	9750	9750	9750	9750	0
397	20230607	143300	192570940	9750	9750	9750	9750	15
398	20230607	143200	192424690	9740	9740	9740	9740	55
399	20230607	143100	191888990	9730	9730	9730	9730	0
400	20230607	143000	191888990	9730	9730	9730	9730	0
401	20230607	142900	191888990	9730	9730	9730	9730	0
402	20230607	142800	191888990	9730	9730	9730	9730	20
403	20230607	142700	191694390	9750	9750	9750	9750	0
404	20230607	142600	191694390	9750	9750	9750	9750	0
405	20230607	142500	191694390	9750	9750	9750	9750	0
406	20230607	142400	191694390	9750	9750	9750	9750	0
407	20230607	142300	191694390	9750	9750	9750	9750	0
408	20230607	142200	191694390	9750	9750	9750	9750	0
409	20230607	142100	191694390	9750	9750	9750	9750	0
410	20230607	142000	191694390	9750	9750	9750	9750	0
411	20230607	141900	191694390	9750	9750	9750	9750	102
412	20230607	141800	190699890	9750	9750	9750	9750	0
413	20230607	141700	190699890	9750	9750	9750	9750	0
414	20230607	141600	190699890	9750	9750	9750	9750	0
415	20230607	141500	190699890	9750	9750	9750	9750	102
416	20230607	141400	189705390	9750	9750	9750	9750	0
417	20230607	141300	189705390	9750	9750	9750	9750	0
418	20230607	141200	189705390	9750	9750	9750	9750	0
419	20230607	141100	189705390	9750	9750	9750	9750	139
420	20230607	141000	188350140	9730	9730	9730	9730	0
421	20230607	140900	188350140	9730	9730	9730	9730	0
422	20230607	140800	188350140	9730	9730	9730	9730	1
423	20230607	140700	188340410	9740	9740	9740	9740	0
424	20230607	140600	188340410	9740	9720	9740	9720	32
425	20230607	140500	188028910	9740	9740	9740	9740	500
426	20230607	140400	183158910	9720	9720	9720	9720	10
427	20230607	140300	183061710	9730	9730	9730	9730	0
428	20230607	140200	183061710	9730	9730	9730	9730	0
429	20230607	140100	183061710	9730	9730	9730	9730	25
430	20230607	140000	182818460	9720	9720	9720	9720	280
431	20230607	135900	180096860	9720	9720	9720	9720	20
432	20230607	135800	179902460	9720	9720	9720	9720	0
433	20230607	135700	179902460	9720	9720	9720	9720	10
434	20230607	135600	179805260	9710	9710	9710	9710	0
435	20230607	135500	179805260	9710	9710	9710	9710	0
436	20230607	135400	179805260	9710	9710	9710	9710	0
437	20230607	135300	179805260	9710	9710	9710	9710	0
438	20230607	135200	179805260	9710	9710	9710	9710	0
439	20230607	135100	179805260	9710	9710	9710	9710	0
440	20230607	135000	179805260	9710	9710	9710	9710	0
441	20230607	134900	179805260	9710	9710	9710	9710	25
442	20230607	134800	179562510	9720	9720	9720	9720	0
443	20230607	134700	179562510	9720	9720	9720	9720	0
444	20230607	134600	179562510	9720	9720	9720	9720	0
445	20230607	134500	179562510	9720	9720	9720	9720	150
446	20230607	134400	178104510	9720	9730	9730	9720	15
447	20230607	134300	177958610	9730	9730	9730	9730	30
448	20230607	134200	177666710	9720	9720	9720	9720	375
449	20230607	134100	174021710	9730	9730	9730	9730	37
450	20230607	134000	173661700	9740	9740	9740	9740	0
451	20230607	133900	173661700	9740	9740	9740	9740	1
452	20230607	133800	173651960	9740	9740	9740	9740	0
453	20230607	133700	173651960	9740	9740	9740	9740	0
454	20230607	133600	173651960	9740	9740	9740	9740	0
455	20230607	133500	173651960	9740	9740	9740	9740	0
456	20230607	133400	173651960	9740	9740	9740	9740	20
457	20230607	133300	173457160	9740	9740	9740	9740	10
458	20230607	133200	173359760	9740	9740	9740	9740	0
459	20230607	133100	173359760	9740	9740	9740	9740	8
460	20230607	133000	173281840	9740	9740	9740	9740	1287
461	20230607	132900	160746460	9730	9780	9780	9730	3731
462	20230607	132800	124361380	9780	9780	9780	9780	0
463	20230607	132700	124361380	9780	9780	9780	9780	0
464	20230607	132600	124361380	9780	9780	9780	9780	0
465	20230607	132500	124361380	9780	9780	9780	9780	26
466	20230607	132400	124107100	9780	9780	9780	9780	0
467	20230607	132300	124107100	9780	9780	9780	9780	0
468	20230607	132200	124107100	9780	9780	9780	9780	15
469	20230607	132100	123960400	9780	9780	9780	9780	0
470	20230607	132000	123960400	9780	9780	9780	9780	0
471	20230607	131900	123960400	9780	9780	9780	9780	0
472	20230607	131800	123960400	9780	9780	9780	9780	12
473	20230607	131700	123843040	9800	9800	9800	9800	50
474	20230607	131600	123353040	9790	9790	9790	9790	0
475	20230607	131500	123353040	9790	9790	9790	9790	0
476	20230607	131400	123353040	9790	9790	9790	9790	10
477	20230607	131300	123255140	9790	9790	9790	9790	0
478	20230607	131200	123255140	9790	9790	9790	9790	0
479	20230607	131100	123255140	9790	9790	9790	9790	1
480	20230607	131000	123245350	9780	9780	9780	9780	2
481	20230607	130900	123225790	9780	9780	9780	9780	0
482	20230607	130800	123225790	9780	9780	9780	9780	66
483	20230607	130700	122580310	9770	9770	9770	9770	0
484	20230607	130600	122580310	9770	9770	9770	9770	0
485	20230607	130500	122580310	9770	9770	9770	9770	0
486	20230607	130400	122580310	9770	9770	9770	9770	0
487	20230607	130300	122580310	9770	9770	9770	9770	0
488	20230607	130200	122580310	9770	9770	9770	9770	0
489	20230607	130100	122580310	9770	9780	9780	9770	15
490	20230607	130000	122433660	9780	9780	9780	9780	10
491	20230607	125900	122335860	9770	9770	9770	9770	0
492	20230607	125800	122335860	9770	9770	9770	9770	0
493	20230607	125700	122335860	9770	9770	9770	9770	0
494	20230607	125600	122335860	9770	9770	9770	9770	0
495	20230607	125500	122335860	9770	9770	9770	9770	0
496	20230607	125400	122335860	9770	9770	9770	9770	0
497	20230607	125300	122335860	9770	9770	9770	9770	0
498	20230607	125200	122335860	9770	9770	9770	9770	0
499	20230607	125100	122335860	9770	9770	9770	9770	110
500	20230607	125000	121261160	9770	9770	9770	9770	1
501	20230607	124900	121251390	9770	9770	9770	9770	1
502	20230607	124800	121241620	9770	9770	9770	9770	45
503	20230607	124700	120801970	9760	9760	9760	9760	0
504	20230607	124600	120801970	9760	9760	9760	9760	0
505	20230607	124500	120801970	9760	9760	9760	9760	0
506	20230607	124400	120801970	9760	9760	9760	9760	0
507	20230607	124300	120801970	9760	9760	9760	9760	27
508	20230607	124200	120538450	9760	9760	9760	9760	60
509	20230607	124100	119952850	9760	9760	9760	9760	51
510	20230607	124000	119455090	9750	9750	9750	9750	0
511	20230607	123900	119455090	9750	9750	9750	9750	242
512	20230607	123800	117095590	9750	9750	9750	9750	8
513	20230607	123700	117017590	9750	9750	9750	9750	500
514	20230607	123600	112142590	9750	9750	9750	9750	0
515	20230607	123500	112142590	9750	9750	9750	9750	0
516	20230607	123400	112142590	9750	9750	9750	9750	0
517	20230607	123300	112142590	9750	9750	9750	9750	0
518	20230607	123200	112142590	9750	9750	9750	9750	0
519	20230607	123100	112142590	9750	9750	9750	9750	0
520	20230607	123000	112142590	9750	9750	9750	9750	0
521	20230607	122900	112142590	9750	9750	9750	9750	0
522	20230607	122800	112142590	9750	9750	9750	9750	0
523	20230607	122700	112142590	9750	9750	9750	9750	0
524	20230607	122600	112142590	9750	9750	9750	9750	0
525	20230607	122500	112142590	9750	9750	9750	9750	0
526	20230607	122400	112142590	9750	9750	9750	9750	0
527	20230607	122300	112142590	9750	9750	9750	9750	0
528	20230607	122200	112142590	9750	9750	9750	9750	0
529	20230607	122100	112142590	9750	9750	9750	9750	0
530	20230607	122000	112142590	9750	9750	9750	9750	0
531	20230607	121900	112142590	9750	9750	9750	9750	0
532	20230607	121800	112142590	9750	9750	9750	9750	0
533	20230607	121700	112142590	9750	9750	9750	9750	0
534	20230607	121600	112142590	9750	9750	9750	9750	0
535	20230607	121500	112142590	9750	9750	9750	9750	0
536	20230607	121400	112142590	9750	9750	9750	9750	0
537	20230607	121300	112142590	9750	9750	9750	9750	0
538	20230607	121200	112142590	9750	9750	9750	9750	0
539	20230607	121100	112142590	9750	9750	9750	9750	0
540	20230607	121000	112142590	9750	9750	9750	9750	26
541	20230607	120900	111889090	9750	9750	9750	9750	0
542	20230607	120800	111889090	9750	9750	9750	9750	0
543	20230607	120700	111889090	9750	9750	9750	9750	0
544	20230607	120600	111889090	9750	9750	9750	9750	0
545	20230607	120500	111889090	9750	9750	9750	9750	0
546	20230607	120400	111889090	9750	9750	9750	9750	0
547	20230607	120300	111889090	9750	9750	9750	9750	0
548	20230607	120200	111889090	9750	9750	9750	9750	0
549	20230607	120100	111889090	9750	9750	9750	9750	0
550	20230607	120000	111889090	9750	9750	9750	9750	10
551	20230607	115900	111791590	9750	9750	9750	9750	6
552	20230607	115800	111733090	9750	9750	9750	9750	6
553	20230607	115700	111674590	9750	9750	9750	9750	6
554	20230607	115600	111616090	9740	9740	9740	9740	6
555	20230607	115500	111557650	9740	9740	9740	9740	6
556	20230607	115400	111499210	9740	9740	9740	9740	6
557	20230607	115300	111440770	9740	9740	9740	9740	306
558	20230607	115200	108460330	9740	9740	9740	9740	6
559	20230607	115100	108401890	9740	9740	9740	9740	6
560	20230607	115000	108343450	9760	9770	9770	9750	834
561	20230607	114900	100208180	9770	9770	9770	9770	12
562	20230607	114800	100090940	9770	9770	9770	9770	6
563	20230607	114700	100032320	9770	9770	9770	9770	6
564	20230607	114600	99973700	9770	9770	9770	9770	6
565	20230607	114500	99915080	9770	9760	9770	9760	306
566	20230607	114400	96928460	9760	9760	9760	9760	6
567	20230607	114300	96869900	9760	9760	9760	9760	5
568	20230607	114200	96821100	9760	9760	9760	9760	6
569	20230607	114100	96762540	9770	9770	9770	9770	4
570	20230607	114000	96723460	9770	9770	9770	9770	6
571	20230607	113900	96664840	9760	9760	9760	9760	5
572	20230607	113800	96616040	9760	9760	9760	9760	11
573	20230607	113700	96508680	9760	9760	9760	9760	48
574	20230607	113600	96040200	9770	9770	9770	9770	164
575	20230607	113500	94437920	9770	9770	9770	9770	6
576	20230607	113400	94379300	9770	9770	9770	9770	5
577	20230607	113300	94330450	9770	9770	9770	9770	6
578	20230607	113200	94271830	9770	9770	9770	9770	5
579	20230607	113100	94222980	9770	9770	9770	9770	6
580	20230607	113000	94164360	9770	9780	9780	9770	7
581	20230607	112900	94095950	9770	9770	9770	9770	6
582	20230607	112800	94037330	9770	9770	9770	9770	5
583	20230607	112700	93988480	9770	9770	9770	9770	11
584	20230607	112600	93881010	9770	9770	9770	9770	11
585	20230607	112500	93773540	9770	9770	9770	9770	5
586	20230607	112400	93724690	9770	9770	9770	9770	6
587	20230607	112300	93666070	9770	9770	9770	9770	142
588	20230607	112200	92278730	9770	9780	9780	9770	84
589	20230607	112100	91457270	9780	9780	9780	9780	5
590	20230607	112000	91408370	9780	9780	9780	9780	6
591	20230607	111900	91349690	9780	9780	9780	9780	29
592	20230607	111800	91066070	9780	9780	9780	9780	6
593	20230607	111700	91007390	9780	9780	9780	9780	5
594	20230607	111600	90958490	9780	9780	9780	9780	11
595	20230607	111500	90850910	9780	9780	9780	9780	6
596	20230607	111400	90792230	9780	9780	9780	9780	5
597	20230607	111300	90743330	9780	9780	9780	9780	131
598	20230607	111200	89462150	9780	9780	9780	9780	5
599	20230607	111100	89413250	9780	9780	9780	9780	6
600	20230607	111000	89354570	9780	9780	9780	9780	5
601	20230607	110900	89305670	9780	9780	9780	9780	6
602	20230607	110800	89246990	9780	9780	9780	9780	5
603	20230607	110700	89198090	9780	9770	9780	9770	23
604	20230607	110600	88973200	9770	9770	9770	9770	6
605	20230607	110500	88914580	9770	9770	9770	9770	5
606	20230607	110400	88865730	9770	9770	9770	9770	6
607	20230607	110300	88807110	9770	9770	9770	9770	5
608	20230607	110200	88758260	9770	9770	9770	9770	6
609	20230607	110100	88699640	9770	9770	9770	9770	10
610	20230607	110000	88601940	9770	9770	9770	9770	6
611	20230607	105900	88543320	9770	9770	9770	9770	5
612	20230607	105800	88494470	9770	9770	9770	9770	11
613	20230607	105700	88387000	9770	9770	9770	9770	106
614	20230607	105600	87351380	9770	9770	9770	9770	5
615	20230607	105500	87302530	9770	9770	9770	9770	6
616	20230607	105400	87243910	9770	9770	9770	9770	5
617	20230607	105300	87195060	9770	9770	9770	9770	6
618	20230607	105200	87136440	9800	9770	9800	9770	9
619	20230607	105100	87048390	9770	9770	9770	9770	6
620	20230607	105000	86989770	9800	9770	9800	9770	7
621	20230607	104900	86921320	9770	9770	9770	9770	11
622	20230607	104800	86813850	9770	9770	9770	9770	6
623	20230607	104700	86755230	9770	9770	9770	9770	5
624	20230607	104600	86706380	9770	9770	9770	9770	6
625	20230607	104500	86647760	9770	9770	9770	9770	25
626	20230607	104400	86403510	9770	9770	9770	9770	6
627	20230607	104300	86344890	9770	9770	9770	9770	5
628	20230607	104200	86296040	9770	9770	9770	9770	17
629	20230607	104100	86129950	9770	9770	9770	9770	5
630	20230607	104000	86081100	9770	9770	9770	9770	11
631	20230607	103900	85973630	9770	9770	9770	9770	6
632	20230607	103800	85915010	9760	9760	9760	9760	5
633	20230607	103700	85866210	9800	9760	9800	9760	41
634	20230607	103600	85465650	9760	9760	9760	9760	5
635	20230607	103500	85416850	9770	9770	9770	9770	6
636	20230607	103400	85358230	9770	9770	9770	9770	5
637	20230607	103300	85309380	9770	9770	9770	9770	6
638	20230607	103200	85250760	9770	9770	9770	9770	5
639	20230607	103100	85201910	9770	9770	9770	9770	11
640	20230607	103000	85094440	9770	9770	9770	9770	21
641	20230607	102900	84889270	9770	9790	9800	9770	16
642	20230607	102800	84732640	9770	9770	9770	9770	6
643	20230607	102700	84674020	9770	9770	9770	9770	5
644	20230607	102600	84625170	9770	9770	9770	9770	6
645	20230607	102500	84566550	9770	9770	9770	9770	30
646	20230607	102400	84273450	9770	9770	9770	9770	6
647	20230607	102300	84214830	9760	9760	9760	9760	72
648	20230607	102200	83512110	9760	9760	9760	9760	50
649	20230607	102100	83024110	9800	9760	9800	9760	36
650	20230607	102000	82671570	9780	9770	9780	9760	262
651	20230607	101900	80112330	9770	9770	9770	9770	6
652	20230607	101800	80053710	9770	9770	9770	9770	5
653	20230607	101700	80004860	9770	9770	9770	9770	6
654	20230607	101600	79946240	9770	9770	9770	9770	5
655	20230607	101500	79897390	9770	9770	9770	9770	6
656	20230607	101400	79838770	9770	9770	9770	9770	5
657	20230607	101300	79789920	9770	9770	9770	9770	11
658	20230607	101200	79682450	9770	9770	9770	9770	6
659	20230607	101100	79623830	9770	9770	9770	9770	5
660	20230607	101000	79574980	9770	9770	9770	9770	6
661	20230607	100900	79516360	9770	9770	9770	9770	5
662	20230607	100800	79467510	9770	9770	9770	9770	6
663	20230607	100700	79408890	9770	9770	9770	9770	5
664	20230607	100600	79360040	9770	9770	9770	9770	6
665	20230607	100500	79301420	9770	9770	9770	9770	40
666	20230607	100400	78910620	9770	9770	9770	9770	111
667	20230607	100300	77826150	9770	9770	9770	9770	6
668	20230607	100200	77767530	9770	9770	9770	9770	5
669	20230607	100100	77718680	9780	9780	9780	9780	15
670	20230607	100000	77571980	9770	9770	9770	9770	5
671	20230607	095900	77523130	9760	9760	9760	9760	6
672	20230607	095800	77464570	9760	9760	9760	9760	5
673	20230607	095700	77415770	9780	9760	9780	9760	19
674	20230607	095600	77230070	9760	9760	9760	9760	5
675	20230607	095500	77181270	9760	9760	9760	9760	186
676	20230607	095400	75365910	9760	9780	9780	9760	16
677	20230607	095300	75209550	9780	9770	9780	9770	601
678	20230607	095200	69332780	9780	9780	9780	9780	4
679	20230607	095100	69293660	9780	9780	9780	9780	5
680	20230607	095000	69244760	9780	9770	9780	9770	57
681	20230607	094900	68687860	9770	9770	9770	9770	28
682	20230607	094800	68414300	9770	9780	9780	9770	19
683	20230607	094700	68228620	9780	9780	9780	9780	5
684	20230607	094600	68179720	9770	9790	9790	9770	61
685	20230607	094500	67583510	9790	9790	9790	9790	10
686	20230607	094400	67485610	9770	9770	9770	9770	5
687	20230607	094300	67436760	9770	9770	9770	9770	6
688	20230607	094200	67378140	9770	9770	9770	9770	5
689	20230607	094100	67329290	9770	9770	9770	9770	6
690	20230607	094000	67270670	9770	9770	9770	9770	5
691	20230607	093900	67221820	9770	9770	9770	9770	205
692	20230607	093800	65218970	9770	9770	9770	9770	5
693	20230607	093700	65170120	9770	9770	9770	9770	310
694	20230607	093600	62141420	9770	9770	9770	9770	6
695	20230607	093500	62082800	9770	9770	9770	9770	5
696	20230607	093400	62033950	9770	9770	9770	9770	6
697	20230607	093300	61975330	9770	9770	9770	9770	49
698	20230607	093200	61496600	9770	9790	9790	9770	7
699	20230607	093100	61428190	9770	9780	9780	9770	505
700	20230607	093000	56489340	9780	9790	9790	9770	27
701	20230607	092900	56225330	9770	9770	9770	9770	5
702	20230607	092800	56176480	9770	9760	9770	9760	11
703	20230607	092700	56069060	9760	9760	9760	9760	6
704	20230607	092600	56010500	9750	9750	9750	9750	5
705	20230607	092500	55961750	9750	9750	9750	9750	6
706	20230607	092400	55903250	9750	9750	9750	9750	5
707	20230607	092300	55854500	9750	9750	9750	9750	18
708	20230607	092200	55679000	9740	9740	9740	9740	5
709	20230607	092100	55630300	9740	9750	9750	9740	103
710	20230607	092000	54626980	9750	9760	9760	9740	822
711	20230607	091900	46612270	9750	9780	9780	9750	933
712	20230607	091800	37499420	9780	9780	9780	9780	6
713	20230607	091700	37440740	9810	9800	9810	9780	1056
714	20230607	091600	27091830	9810	9800	9810	9800	42
715	20230607	091500	26679920	9800	9770	9800	9770	35
716	20230607	091400	26337070	9780	9770	9780	9770	108
717	20230607	091300	25280890	9770	9770	9770	9770	45
718	20230607	091200	24841240	9770	9770	9770	9770	6
719	20230607	091100	24782620	9760	9760	9760	9760	5
720	20230607	091000	24733820	9760	9760	9760	9760	11
721	20230607	090900	24626460	9760	9760	9760	9760	7
722	20230607	090800	24558140	9760	9760	9760	9760	35
723	20230607	090700	24216540	9760	9790	9790	9760	83
724	20230607	090600	23404910	9790	9810	9810	9790	529
725	20230607	090500	18221500	9800	9800	9800	9800	235
726	20230607	090400	15918500	9800	9800	9800	9800	25
727	20230607	090300	15673500	9790	9790	9800	9790	217
728	20230607	090200	13549020	9780	9830	9830	9780	215
729	20230607	090100	11441150	9830	9880	9880	9830	285
730	20230607	090000	8636090	9880	9970	9970	9880	867