KissMeData/019990/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191400	465254570	9130	9130	9130	9130	2868
3	20230607	191300	465254570	9130	9130	9130	9130	0
4	20230607	191200	465254570	9130	9130	9130	9130	0
5	20230607	191100	465254570	9130	9130	9130	9130	0
6	20230607	191000	465254570	9130	9130	9130	9130	0
7	20230607	190900	465254570	9130	9130	9130	9130	0
8	20230607	190800	465254570	9130	9130	9130	9130	0
9	20230607	190700	465254570	9130	9130	9130	9130	0
10	20230607	190600	465254570	9130	9130	9130	9130	0
11	20230607	190500	465254570	9130	9130	9130	9130	0
12	20230607	190400	465254570	9130	9130	9130	9130	0
13	20230607	190300	465254570	9130	9130	9130	9130	0
14	20230607	190200	465254570	9130	9130	9130	9130	0
15	20230607	190100	465254570	9130	9130	9130	9130	0
16	20230607	190000	465254570	9130	9130	9130	9130	0
17	20230607	185900	465254570	9130	9130	9130	9130	0
18	20230607	185800	465254570	9130	9130	9130	9130	0
19	20230607	185700	465254570	9130	9130	9130	9130	0
20	20230607	185600	465254570	9130	9130	9130	9130	0
21	20230607	185500	465254570	9130	9130	9130	9130	0
22	20230607	185400	465254570	9130	9130	9130	9130	0
23	20230607	185300	465254570	9130	9130	9130	9130	0
24	20230607	185200	465254570	9130	9130	9130	9130	0
25	20230607	185100	465254570	9130	9130	9130	9130	0
26	20230607	185000	465254570	9130	9130	9130	9130	0
27	20230607	184900	465254570	9130	9130	9130	9130	0
28	20230607	184800	465254570	9130	9130	9130	9130	0
29	20230607	184700	465254570	9130	9130	9130	9130	0
30	20230607	184600	465254570	9130	9130	9130	9130	0
31	20230607	184500	465254570	9130	9130	9130	9130	0
32	20230607	184400	465254570	9130	9130	9130	9130	2868
33	20230607	184300	465254570	9130	9130	9130	9130	0
34	20230607	184200	465254570	9130	9130	9130	9130	0
35	20230607	184100	465254570	9130	9130	9130	9130	0
36	20230607	184000	465254570	9130	9130	9130	9130	0
37	20230607	183900	465254570	9130	9130	9130	9130	0
38	20230607	183800	465254570	9130	9130	9130	9130	0
39	20230607	183700	465254570	9130	9130	9130	9130	0
40	20230607	183600	465254570	9130	9130	9130	9130	0
41	20230607	183500	465254570	9130	9130	9130	9130	0
42	20230607	183400	465254570	9130	9130	9130	9130	0
43	20230607	183300	465254570	9130	9130	9130	9130	0
44	20230607	183200	465254570	9130	9130	9130	9130	0
45	20230607	183100	465254570	9130	9130	9130	9130	0
46	20230607	183000	465254570	9130	9130	9130	9130	0
47	20230607	182900	465254570	9130	9130	9130	9130	0
48	20230607	182800	465254570	9130	9130	9130	9130	0
49	20230607	182700	465254570	9130	9130	9130	9130	0
50	20230607	182600	465254570	9130	9130	9130	9130	0
51	20230607	182500	465254570	9130	9130	9130	9130	0
52	20230607	182400	465254570	9130	9130	9130	9130	0
53	20230607	182300	465254570	9130	9130	9130	9130	0
54	20230607	182200	465254570	9130	9130	9130	9130	0
55	20230607	182100	465254570	9130	9130	9130	9130	0
56	20230607	182000	465254570	9130	9130	9130	9130	0
57	20230607	181900	465254570	9130	9130	9130	9130	0
58	20230607	181800	465254570	9130	9130	9130	9130	0
59	20230607	181700	465254570	9130	9130	9130	9130	0
60	20230607	181600	465254570	9130	9130	9130	9130	0
61	20230607	181500	465254570	9130	9130	9130	9130	0
62	20230607	181400	465254570	9130	9130	9130	9130	2868
63	20230607	181300	465254570	9130	9130	9130	9130	0
64	20230607	181200	465254570	9130	9130	9130	9130	0
65	20230607	181100	465254570	9130	9130	9130	9130	0
66	20230607	181000	465254570	9130	9130	9130	9130	0
67	20230607	180900	465254570	9130	9130	9130	9130	0
68	20230607	180800	465254570	9130	9130	9130	9130	0
69	20230607	180700	465254570	9130	9130	9130	9130	0
70	20230607	180600	465254570	9130	9130	9130	9130	0
71	20230607	180500	465254570	9130	9130	9130	9130	0
72	20230607	180400	465254570	9130	9130	9130	9130	0
73	20230607	180300	465254570	9130	9130	9130	9130	0
74	20230607	180200	465254570	9130	9130	9130	9130	0
75	20230607	180100	465254570	9130	9130	9130	9130	0
76	20230607	180000	465254570	9130	9130	9130	9130	0
77	20230607	175900	465254570	9130	9130	9130	9130	0
78	20230607	175800	465254570	9130	9130	9130	9130	0
79	20230607	175700	465254570	9130	9130	9130	9130	0
80	20230607	175600	465254570	9130	9130	9130	9130	0
81	20230607	175500	465254570	9130	9130	9130	9130	0
82	20230607	175400	465254570	9130	9130	9130	9130	0
83	20230607	175300	465254570	9130	9130	9130	9130	0
84	20230607	175200	465254570	9130	9130	9130	9130	0
85	20230607	175100	465254570	9130	9130	9130	9130	0
86	20230607	175000	465254570	9130	9130	9130	9130	0
87	20230607	174900	465254570	9130	9130	9130	9130	0
88	20230607	174800	465254570	9130	9130	9130	9130	0
89	20230607	174700	465254570	9130	9130	9130	9130	0
90	20230607	174600	465254570	9130	9130	9130	9130	0
91	20230607	174500	465254570	9130	9130	9130	9130	0
92	20230607	174400	465254570	9130	9130	9130	9130	2868
93	20230607	174300	465254570	9130	9130	9130	9130	0
94	20230607	174200	465254570	9130	9130	9130	9130	0
95	20230607	174100	465254570	9130	9130	9130	9130	0
96	20230607	174000	465254570	9130	9130	9130	9130	0
97	20230607	173900	465254570	9130	9130	9130	9130	0
98	20230607	173800	465254570	9130	9130	9130	9130	0
99	20230607	173700	465254570	9130	9130	9130	9130	0
100	20230607	173600	465254570	9130	9130	9130	9130	0
101	20230607	173500	465254570	9130	9130	9130	9130	0
102	20230607	173400	465254570	9130	9130	9130	9130	0
103	20230607	173300	465254570	9130	9130	9130	9130	0
104	20230607	173200	465254570	9130	9130	9130	9130	0
105	20230607	173100	465254570	9130	9130	9130	9130	0
106	20230607	173000	465254570	9130	9130	9130	9130	0
107	20230607	172900	465254570	9130	9130	9130	9130	0
108	20230607	172800	465254570	9130	9130	9130	9130	0
109	20230607	172700	465254570	9130	9130	9130	9130	0
110	20230607	172600	465254570	9130	9130	9130	9130	0
111	20230607	172500	465254570	9130	9130	9130	9130	0
112	20230607	172400	465254570	9130	9130	9130	9130	0
113	20230607	172300	465254570	9130	9130	9130	9130	0
114	20230607	172200	465254570	9130	9130	9130	9130	0
115	20230607	172100	465254570	9130	9130	9130	9130	0
116	20230607	172000	465254570	9130	9130	9130	9130	0
117	20230607	171900	465254570	9130	9130	9130	9130	0
118	20230607	171800	465254570	9130	9130	9130	9130	0
119	20230607	171700	465254570	9130	9130	9130	9130	0
120	20230607	171600	465254570	9130	9130	9130	9130	0
121	20230607	171500	465254570	9130	9130	9130	9130	0
122	20230607	171400	465254570	9130	9130	9130	9130	2868
123	20230607	171300	465254570	9130	9130	9130	9130	0
124	20230607	171200	465254570	9130	9130	9130	9130	0
125	20230607	171100	465254570	9130	9130	9130	9130	0
126	20230607	171000	465254570	9130	9130	9130	9130	0
127	20230607	170900	465254570	9130	9130	9130	9130	0
128	20230607	170800	465254570	9130	9130	9130	9130	0
129	20230607	170700	465254570	9130	9130	9130	9130	0
130	20230607	170600	465254570	9130	9130	9130	9130	0
131	20230607	170500	465254570	9130	9130	9130	9130	0
132	20230607	170400	465254570	9130	9130	9130	9130	0
133	20230607	170300	465254570	9130	9130	9130	9130	0
134	20230607	170200	465254570	9130	9130	9130	9130	0
135	20230607	170100	465254570	9130	9130	9130	9130	0
136	20230607	170000	465254570	9130	9130	9130	9130	0
137	20230607	165900	465254570	9130	9130	9130	9130	0
138	20230607	165800	465254570	9130	9130	9130	9130	0
139	20230607	165700	465254570	9130	9130	9130	9130	0
140	20230607	165600	465254570	9130	9130	9130	9130	0
141	20230607	165500	465254570	9130	9130	9130	9130	0
142	20230607	165400	465254570	9130	9130	9130	9130	0
143	20230607	165300	465254570	9130	9130	9130	9130	0
144	20230607	165200	465254570	9130	9130	9130	9130	0
145	20230607	165100	465254570	9130	9130	9130	9130	0
146	20230607	165000	465254570	9130	9130	9130	9130	0
147	20230607	164900	465254570	9130	9130	9130	9130	0
148	20230607	164800	465254570	9130	9130	9130	9130	0
149	20230607	164700	465254570	9130	9130	9130	9130	0
150	20230607	164600	465254570	9130	9130	9130	9130	0
151	20230607	164500	465254570	9130	9130	9130	9130	0
152	20230607	164400	465254570	9130	9130	9130	9130	2868
153	20230607	164300	465254570	9130	9130	9130	9130	0
154	20230607	164200	465254570	9130	9130	9130	9130	0
155	20230607	164100	465254570	9130	9130	9130	9130	0
156	20230607	164000	465254570	9130	9130	9130	9130	0
157	20230607	163900	465254570	9130	9130	9130	9130	0
158	20230607	163800	465254570	9130	9130	9130	9130	0
159	20230607	163700	465254570	9130	9130	9130	9130	0
160	20230607	163600	465254570	9130	9130	9130	9130	0
161	20230607	163500	465254570	9130	9130	9130	9130	0
162	20230607	163400	465254570	9130	9130	9130	9130	0
163	20230607	163300	465254570	9130	9130	9130	9130	0
164	20230607	163200	465254570	9130	9130	9130	9130	0
165	20230607	163100	465254570	9130	9130	9130	9130	0
166	20230607	163000	465254570	9130	9130	9130	9130	0
167	20230607	162900	465254570	9130	9130	9130	9130	0
168	20230607	162800	465254570	9130	9130	9130	9130	0
169	20230607	162700	465254570	9130	9130	9130	9130	0
170	20230607	162600	465254570	9130	9130	9130	9130	0
171	20230607	162500	465254570	9130	9130	9130	9130	0
172	20230607	162400	465254570	9130	9130	9130	9130	0
173	20230607	162300	465254570	9130	9130	9130	9130	0
174	20230607	162200	465254570	9130	9130	9130	9130	0
175	20230607	162100	465254570	9130	9130	9130	9130	0
176	20230607	162000	465254570	9130	9130	9130	9130	0
177	20230607	161900	465254570	9130	9130	9130	9130	0
178	20230607	161800	465254570	9130	9130	9130	9130	0
179	20230607	161700	465254570	9130	9130	9130	9130	0
180	20230607	161600	465254570	9130	9130	9130	9130	0
181	20230607	161500	465254570	9130	9130	9130	9130	0
182	20230607	161400	465254570	9130	9130	9130	9130	2868
183	20230607	161300	465254570	9130	9130	9130	9130	0
184	20230607	161200	465254570	9130	9130	9130	9130	0
185	20230607	161100	465254570	9130	9130	9130	9130	0
186	20230607	161000	465254570	9130	9130	9130	9130	0
187	20230607	160900	465254570	9130	9130	9130	9130	0
188	20230607	160800	465254570	9130	9130	9130	9130	0
189	20230607	160700	465254570	9130	9130	9130	9130	0
190	20230607	160600	465254570	9130	9130	9130	9130	0
191	20230607	160500	465254570	9130	9130	9130	9130	0
192	20230607	160400	465254570	9130	9130	9130	9130	0
193	20230607	160300	465254570	9130	9130	9130	9130	0
194	20230607	160200	465254570	9130	9130	9130	9130	0
195	20230607	160100	465254570	9130	9130	9130	9130	0
196	20230607	160000	465254570	9130	9130	9130	9130	0
197	20230607	155900	465254570	9130	9130	9130	9130	0
198	20230607	155800	465254570	9130	9130	9130	9130	0
199	20230607	155700	465254570	9130	9130	9130	9130	0
200	20230607	155600	465254570	9130	9130	9130	9130	0
201	20230607	155500	465254570	9130	9130	9130	9130	0
202	20230607	155400	465254570	9130	9130	9130	9130	0
203	20230607	155300	465254570	9130	9130	9130	9130	0
204	20230607	155200	465254570	9130	9130	9130	9130	0
205	20230607	155100	465254570	9130	9130	9130	9130	0
206	20230607	155000	465254570	9130	9130	9130	9130	0
207	20230607	154900	465254570	9130	9130	9130	9130	0
208	20230607	154800	465254570	9130	9130	9130	9130	0
209	20230607	154700	465254570	9130	9130	9130	9130	0
210	20230607	154600	465254570	9130	9130	9130	9130	0
211	20230607	154500	465254570	9130	9130	9130	9130	0
212	20230607	154400	465254570	9130	9130	9130	9130	2868
213	20230607	154300	465254570	9130	9130	9130	9130	0
214	20230607	154200	465254570	9130	9130	9130	9130	0
215	20230607	154100	465254570	9130	9130	9130	9130	0
216	20230607	154000	465254570	9130	9130	9130	9130	0
217	20230607	153900	465254570	9130	9130	9130	9130	0
218	20230607	153800	465254570	9130	9130	9130	9130	0
219	20230607	153700	465254570	9130	9130	9130	9130	0
220	20230607	153600	465254570	9130	9130	9130	9130	0
221	20230607	153500	465254570	9130	9130	9130	9130	0
222	20230607	153400	465254570	9130	9130	9130	9130	0
223	20230607	153300	465254570	9130	9130	9130	9130	0
224	20230607	153200	465254570	9130	9130	9130	9130	0
225	20230607	153100	465254570	9130	9130	9130	9130	0
226	20230607	153000	465254570	9130	9130	9130	9130	2868
227	20230607	152900	439069730	9110	9110	9110	9110	0
228	20230607	152800	439069730	9110	9110	9110	9110	0
229	20230607	152700	439069730	9110	9110	9110	9110	0
230	20230607	152600	439069730	9110	9110	9110	9110	0
231	20230607	152500	439069730	9110	9110	9110	9110	0
232	20230607	152400	439069730	9110	9110	9110	9110	0
233	20230607	152300	439069730	9110	9110	9110	9110	0
234	20230607	152200	439069730	9110	9110	9110	9110	0
235	20230607	152100	439069730	9110	9110	9110	9110	0
236	20230607	152000	439069730	9110	9110	9110	9110	0
237	20230607	151900	439069730	9110	9110	9120	9110	513
238	20230607	151800	434396280	9120	9110	9120	9110	29
239	20230607	151700	434131900	9110	9120	9120	9110	147
240	20230607	151600	432791460	9110	9110	9110	9110	1
241	20230607	151500	432782350	9110	9110	9110	9110	200
242	20230607	151400	430960350	9110	9120	9120	9110	41
243	20230607	151300	430586610	9120	9130	9130	9120	33
244	20230607	151200	430285550	9130	9090	9130	9090	2278
245	20230607	151100	409525210	9100	9090	9100	9090	160
246	20230607	151000	408070210	9100	9090	9100	9090	136
247	20230607	150900	406833610	9090	9090	9090	9090	0
248	20230607	150800	406833610	9090	9090	9100	9090	89
249	20230607	150700	406024400	9090	9090	9100	9090	191
250	20230607	150600	404288020	9090	9090	9090	9090	0
251	20230607	150500	404288020	9090	9090	9090	9090	1
252	20230607	150400	404278930	9100	9100	9100	9100	0
253	20230607	150300	404278930	9100	9100	9100	9100	0
254	20230607	150200	404278930	9100	9100	9100	9100	0
255	20230607	150100	404278930	9100	9100	9100	9100	0
256	20230607	150000	404278930	9100	9070	9100	9070	144
257	20230607	145900	402971710	9070	9080	9080	9070	17
258	20230607	145800	402817510	9100	9090	9100	9090	274
259	20230607	145700	400324330	9100	9100	9100	9100	1
260	20230607	145600	400315230	9070	9070	9070	9070	20
261	20230607	145500	400133830	9070	9070	9080	9070	102
262	20230607	145400	399208680	9070	9070	9070	9070	11
263	20230607	145300	399108910	9100	9100	9100	9100	0
264	20230607	145200	399108910	9100	9100	9100	9100	14
265	20230607	145100	398981510	9100	9070	9100	9070	161
266	20230607	145000	397518110	9090	9090	9090	9090	0
267	20230607	144900	397518110	9090	9090	9090	9090	0
268	20230607	144800	397518110	9090	9080	9090	9070	531
269	20230607	144700	392698070	9080	9090	9090	9080	21
270	20230607	144600	392507290	9090	9090	9090	9090	11
271	20230607	144500	392407300	9100	9090	9100	9090	59
272	20230607	144400	391870900	9090	9090	9090	9090	10
273	20230607	144300	391780000	9100	9090	9100	9090	15
274	20230607	144200	391643610	9100	9090	9100	9090	18
275	20230607	144100	391479920	9100	9100	9100	9100	0
276	20230607	144000	391479920	9100	9090	9100	9090	12
277	20230607	143900	391370830	9100	9090	9100	9090	17
278	20230607	143800	391216230	9090	9090	9090	9090	5
279	20230607	143700	391170780	9090	9090	9100	9090	37
280	20230607	143600	390834360	9080	9080	9080	9080	0
281	20230607	143500	390834360	9080	9080	9080	9080	3
282	20230607	143400	390807120	9100	9080	9100	9080	19
283	20230607	143300	390634460	9090	9090	9090	9090	0
284	20230607	143200	390634460	9090	9090	9090	9090	9
285	20230607	143100	390552650	9090	9090	9090	9090	1
286	20230607	143000	390543560	9090	9080	9090	9080	29
287	20230607	142900	390280150	9090	9090	9090	9090	0
288	20230607	142800	390280150	9090	9080	9090	9080	7
289	20230607	142700	390216570	9090	9090	9090	9090	10
290	20230607	142600	390125670	9090	9090	9090	9090	31
291	20230607	142500	389843880	9090	9090	9100	9090	25
292	20230607	142400	389616540	9090	9090	9090	9090	0
293	20230607	142300	389616540	9090	9090	9090	9090	10
294	20230607	142200	389525640	9090	9090	9090	9090	11
295	20230607	142100	389425650	9090	9090	9090	9090	1
296	20230607	142000	389416560	9100	9100	9100	9090	88
297	20230607	141900	388616350	9110	9110	9110	9110	0
298	20230607	141800	388616350	9110	9110	9110	9110	8
299	20230607	141700	388543470	9120	9120	9120	9120	7
300	20230607	141600	388479630	9110	9110	9110	9110	11
301	20230607	141500	388379420	9120	9110	9120	9110	34
302	20230607	141400	388069550	9120	9120	9120	9120	18
303	20230607	141300	387905390	9110	9120	9120	9110	23
304	20230607	141200	387695740	9110	9110	9110	9110	0
305	20230607	141100	387695740	9110	9110	9120	9110	19
306	20230607	141000	387522580	9110	9110	9110	9110	13
307	20230607	140900	387404150	9110	9100	9120	9100	24
308	20230607	140800	387185400	9100	9100	9120	9100	33
309	20230607	140700	386884880	9120	9120	9120	9120	0
310	20230607	140600	386884880	9120	9120	9120	9120	0
311	20230607	140500	386884880	9120	9100	9120	9100	22
312	20230607	140400	386684660	9120	9120	9120	9120	0
313	20230607	140300	386684660	9120	9120	9120	9120	6
314	20230607	140200	386629940	9120	9120	9120	9120	10
315	20230607	140100	386538740	9120	9100	9120	9090	1003
316	20230607	140000	377409310	9100	9100	9100	9100	0
317	20230607	135900	377409310	9100	9090	9100	9090	25
318	20230607	135800	377181980	9090	9100	9100	9090	108
319	20230607	135700	376199250	9100	9100	9100	9100	4
320	20230607	135600	376162850	9110	9090	9110	9090	84
321	20230607	135500	375399010	9090	9090	9090	9090	0
322	20230607	135400	375399010	9090	9090	9090	9090	11
323	20230607	135300	375299020	9100	9090	9100	9090	21
324	20230607	135200	375108020	9090	9090	9090	9090	1
325	20230607	135100	375098930	9090	9090	9090	9090	11
326	20230607	135000	374998940	9090	9090	9090	9090	0
327	20230607	134900	374998940	9090	9100	9100	9090	34
328	20230607	134800	374689650	9100	9100	9110	9100	46
329	20230607	134700	374270900	9110	9110	9110	9110	0
330	20230607	134600	374270900	9110	9090	9110	9090	23
331	20230607	134500	374061810	9090	9090	9090	9090	9
332	20230607	134400	373980000	9100	9100	9100	9100	0
333	20230607	134300	373980000	9100	9100	9100	9100	0
334	20230607	134200	373980000	9100	9090	9110	9090	159
335	20230607	134100	372533890	9090	9090	9090	9090	22
336	20230607	134000	372333910	9100	9100	9100	9100	0
337	20230607	133900	372333910	9100	9090	9100	9090	29
338	20230607	133800	372070120	9100	9100	9100	9100	368
339	20230607	133700	368721320	9110	9100	9110	9100	27
340	20230607	133600	368475450	9100	9100	9100	9100	2
341	20230607	133500	368457250	9100	9100	9110	9100	26
342	20230607	133400	368220550	9100	9100	9110	9100	43
343	20230607	133300	367829090	9100	9100	9100	9100	15
344	20230607	133200	367692590	9100	9100	9100	9100	10
345	20230607	133100	367601590	9100	9100	9100	9100	5
346	20230607	133000	367556090	9100	9110	9110	9100	27
347	20230607	132900	367310230	9100	9100	9100	9100	11
348	20230607	132800	367210130	9100	9100	9100	9100	50
349	20230607	132700	366755130	9110	9100	9110	9100	306
350	20230607	132600	363970510	9100	9100	9100	9100	0
351	20230607	132500	363970510	9100	9100	9100	9100	20
352	20230607	132400	363788510	9110	9110	9110	9110	0
353	20230607	132300	363788510	9110	9110	9110	9110	48
354	20230607	132200	363351230	9110	9110	9110	9110	38
355	20230607	132100	363005050	9110	9110	9110	9110	1
356	20230607	132000	362995940	9110	9120	9120	9110	35
357	20230607	131900	362676990	9110	9110	9110	9110	0
358	20230607	131800	362676990	9110	9110	9110	9110	11
359	20230607	131700	362576780	9110	9110	9110	9110	110
360	20230607	131600	361574680	9110	9110	9110	9110	0
361	20230607	131500	361574680	9110	9110	9110	9110	11
362	20230607	131400	361474470	9110	9110	9110	9110	0
363	20230607	131300	361474470	9110	9110	9110	9110	44
364	20230607	131200	361073630	9110	9110	9110	9110	110
365	20230607	131100	360071530	9110	9110	9110	9110	200
366	20230607	131000	358249530	9110	9110	9110	9110	90
367	20230607	130900	357429630	9120	9120	9120	9120	3
368	20230607	130800	357402270	9120	9120	9120	9120	94
369	20230607	130700	356544990	9120	9120	9120	9120	30
370	20230607	130600	356271390	9120	9130	9130	9120	21
371	20230607	130500	356079700	9140	9150	9150	9140	182
372	20230607	130400	354415430	9150	9130	9150	9130	3087
373	20230607	130300	326196220	9120	9110	9120	9110	439
374	20230607	130200	322192750	9110	9110	9110	9110	124
375	20230607	130100	321063110	9100	9110	9110	9100	145
376	20230607	130000	319742260	9110	9100	9120	9100	208
377	20230607	125900	317846200	9110	9110	9110	9110	10
378	20230607	125800	317755100	9110	9110	9110	9100	28
379	20230607	125700	317500190	9120	9120	9120	9120	0
380	20230607	125600	317500190	9120	9100	9120	9100	50
381	20230607	125500	317044830	9120	9120	9120	9100	793
382	20230607	125400	309828310	9110	9120	9120	9110	106
383	20230607	125300	308861700	9120	9120	9130	9120	250
384	20230607	125200	306581520	9120	9100	9120	9100	918
385	20230607	125100	298214050	9090	9080	9100	9070	1868
386	20230607	125000	281231260	9080	9070	9080	9070	269
387	20230607	124900	278788780	9070	9070	9070	9070	18
388	20230607	124800	278625520	9070	9070	9070	9070	11
389	20230607	124700	278525750	9070	9070	9070	9070	0
390	20230607	124600	278525750	9070	9060	9070	9060	173
391	20230607	124500	276956740	9060	9060	9060	9060	0
392	20230607	124400	276956740	9060	9060	9060	9060	22
393	20230607	124300	276757420	9070	9070	9070	9070	0
394	20230607	124200	276757420	9070	9070	9070	9070	123
395	20230607	124100	275641810	9070	9060	9070	9060	206
396	20230607	124000	273773490	9060	9060	9060	9060	161
397	20230607	123900	272314830	9050	9060	9060	9050	61
398	20230607	123800	271762280	9050	9050	9050	9050	196
399	20230607	123700	269988480	9050	9050	9060	9050	38
400	20230607	123600	269644320	9060	9050	9060	9050	130
401	20230607	123500	268466620	9060	9060	9060	9060	0
402	20230607	123400	268466620	9060	9050	9060	9050	12
403	20230607	123300	268358010	9050	9050	9050	9050	20
404	20230607	123200	268177010	9050	9050	9050	9050	11
405	20230607	123100	268077460	9060	9050	9060	9050	26
406	20230607	123000	267842000	9050	9050	9050	9050	0
407	20230607	122900	267842000	9050	9050	9050	9050	13
408	20230607	122800	267724350	9050	9050	9050	9050	0
409	20230607	122700	267724350	9050	9050	9060	9050	50
410	20230607	122600	267271680	9060	9060	9060	9060	8
411	20230607	122500	267199200	9050	9050	9050	9050	10
412	20230607	122400	267108700	9050	9050	9050	9050	11
413	20230607	122300	267009150	9050	9050	9050	9050	18
414	20230607	122200	266846250	9040	9040	9040	9040	188
415	20230607	122100	265146730	9040	9040	9040	9040	0
416	20230607	122000	265146730	9040	9050	9050	9040	1014
417	20230607	121900	255980130	9050	9050	9050	9050	111
418	20230607	121800	254975580	9050	9050	9050	9050	132
419	20230607	121700	253780980	9050	9050	9050	9040	47
420	20230607	121600	253355740	9040	9040	9040	9040	0
421	20230607	121500	253355740	9040	9040	9040	9040	10
422	20230607	121400	253265340	9040	9040	9040	9040	0
423	20230607	121300	253265340	9040	9040	9040	9040	11
424	20230607	121200	253165900	9050	9050	9050	9040	39
425	20230607	121100	252813060	9040	9040	9040	9040	0
426	20230607	121000	252813060	9040	9050	9050	9040	218
427	20230607	120900	250842160	9050	9050	9050	9050	0
428	20230607	120800	250842160	9050	9050	9050	9050	10
429	20230607	120700	250751660	9050	9050	9050	9050	21
430	20230607	120600	250561610	9040	9040	9040	9040	0
431	20230607	120500	250561610	9040	9040	9040	9040	76
432	20230607	120400	249874570	9050	9050	9050	9050	5
433	20230607	120300	249829320	9050	9050	9050	9050	11
434	20230607	120200	249729770	9050	9050	9050	9050	0
435	20230607	120100	249729770	9050	9050	9050	9050	10
436	20230607	120000	249639270	9060	9060	9060	9050	281
437	20230607	115900	247093520	9060	9060	9060	9060	0
438	20230607	115800	247093520	9060	9060	9060	9060	100
439	20230607	115700	246187520	9060	9060	9060	9060	0
440	20230607	115600	246187520	9060	9070	9070	9060	21
441	20230607	115500	245997160	9060	9040	9060	9040	139
442	20230607	115400	244738130	9050	9050	9050	9050	10
443	20230607	115300	244647630	9040	9050	9050	9040	40
444	20230607	115200	244285730	9050	9050	9050	9050	114
445	20230607	115100	243254030	9050	9050	9050	9050	23
446	20230607	115000	243045880	9050	9040	9050	9040	21
447	20230607	114900	242855940	9040	9050	9050	9040	67
448	20230607	114800	242250090	9050	9050	9050	9040	410
449	20230607	114700	238539690	9040	9040	9040	9040	0
450	20230607	114600	238539690	9040	9040	9040	9040	21
451	20230607	114500	238349850	9050	9050	9050	9050	0
452	20230607	114400	238349850	9050	9050	9050	9050	46
453	20230607	114300	237933550	9050	9050	9050	9050	95
454	20230607	114200	237073800	9050	9050	9050	9050	100
455	20230607	114100	236168800	9050	9050	9050	9050	11
456	20230607	114000	236069250	9060	9060	9060	9060	0
457	20230607	113900	236069250	9060	9060	9070	9060	282
458	20230607	113800	233514000	9050	9050	9050	9050	10
459	20230607	113700	233423500	9050	9050	9050	9050	169
460	20230607	113600	231894050	9050	9040	9050	9040	21
461	20230607	113500	231704110	9040	9040	9040	9040	0
462	20230607	113400	231704110	9040	9050	9050	9040	13
463	20230607	113300	231586570	9050	9050	9050	9050	19
464	20230607	113200	231414620	9050	9050	9050	9050	31
465	20230607	113100	231134070	9040	9030	9040	9030	12
466	20230607	113000	231025700	9040	9040	9040	9040	0
467	20230607	112900	231025700	9040	9040	9040	9040	110
468	20230607	112800	230031300	9040	9030	9040	9030	12
469	20230607	112700	229922910	9030	9030	9030	9030	10
470	20230607	112600	229832610	9030	9020	9030	9020	24
471	20230607	112500	229616000	9030	9030	9030	9030	37
472	20230607	112400	229281890	9030	9030	9030	9030	11
473	20230607	112300	229182560	9040	9030	9040	9030	25
474	20230607	112200	228956700	9030	9040	9040	9030	34
475	20230607	112100	228649410	9060	9060	9060	9060	0
476	20230607	112000	228649410	9060	8960	9060	8960	8241
477	20230607	111900	154578250	8940	8940	8940	8940	21
478	20230607	111800	154390510	8940	8940	8940	8940	0
479	20230607	111700	154390510	8940	8940	8940	8940	11
480	20230607	111600	154292170	8940	8940	8940	8940	0
481	20230607	111500	154292170	8940	8950	8950	8940	1000
482	20230607	111400	145345910	8950	8950	8950	8950	22
483	20230607	111300	145149010	8950	8950	8950	8950	47
484	20230607	111200	144728360	8960	8960	8960	8960	112
485	20230607	111100	143724840	8960	8960	8960	8960	32
486	20230607	111000	143438120	8960	8960	8960	8960	130
487	20230607	110900	142273320	8960	8960	8960	8960	19
488	20230607	110800	142103080	8960	8960	8960	8960	142
489	20230607	110700	140830760	8960	8960	8960	8960	10
490	20230607	110600	140741160	8970	8960	8970	8960	327
491	20230607	110500	137810990	8960	8960	8960	8960	11
492	20230607	110400	137712430	8960	8960	8960	8960	0
493	20230607	110300	137712430	8960	8960	8960	8960	11
494	20230607	110200	137613870	8960	8960	8960	8960	10
495	20230607	110100	137524270	8960	8960	8960	8960	0
496	20230607	110000	137524270	8960	8960	8960	8960	11
497	20230607	105900	137425710	8960	8960	8960	8960	0
498	20230607	105800	137425710	8960	8960	8960	8960	11
499	20230607	105700	137327150	8960	8960	8960	8960	21
500	20230607	105600	137138990	8980	8980	8980	8980	0
501	20230607	105500	137138990	8980	8980	8980	8980	0
502	20230607	105400	137138990	8980	8980	8980	8980	0
503	20230607	105300	137138990	8980	8960	8980	8960	22
504	20230607	105200	136941850	8980	8980	8980	8980	0
505	20230607	105100	136941850	8980	8980	8980	8980	1
506	20230607	105000	136932870	8960	8970	8970	8960	45
507	20230607	104900	136529350	8970	8970	8970	8970	0
508	20230607	104800	136529350	8970	8970	8970	8970	11
509	20230607	104700	136430680	8970	8970	8970	8970	0
510	20230607	104600	136430680	8970	8970	8970	8970	69
511	20230607	104500	135811750	8970	8970	8970	8970	11
512	20230607	104400	135713080	8970	8970	8970	8970	0
513	20230607	104300	135713080	8970	8970	8970	8970	11
514	20230607	104200	135614410	8970	8970	8970	8970	0
515	20230607	104100	135614410	8970	8970	8970	8970	10
516	20230607	104000	135524710	8970	8970	8970	8970	0
517	20230607	103900	135524710	8970	8970	8970	8970	11
518	20230607	103800	135426040	8970	8970	8970	8970	11
519	20230607	103700	135327370	8980	8980	8980	8980	0
520	20230607	103600	135327370	8980	8970	8980	8970	15
521	20230607	103500	135192770	8970	8970	8970	8970	2
522	20230607	103400	135174830	8970	8980	8980	8970	29
523	20230607	103300	134914600	8970	8970	8970	8970	11
524	20230607	103200	134815930	8970	8970	8970	8970	0
525	20230607	103100	134815930	8970	8970	8970	8970	10
526	20230607	103000	134726230	8980	8980	8980	8980	2
527	20230607	102900	134708270	8970	8980	8980	8970	241
528	20230607	102800	132544390	8990	8980	8990	8980	17
529	20230607	102700	132391670	8990	8990	8990	8990	0
530	20230607	102600	132391670	8990	8990	8990	8990	50
531	20230607	102500	131942170	9000	9000	9000	9000	0
532	20230607	102400	131942170	9000	9010	9010	9000	26
533	20230607	102300	131707970	9010	9010	9010	9010	0
534	20230607	102200	131707970	9010	9000	9010	9000	18
535	20230607	102100	131545900	9000	9000	9000	9000	10
536	20230607	102000	131455900	9000	9000	9000	9000	0
537	20230607	101900	131455900	9000	9000	9000	9000	211
538	20230607	101800	129556900	9010	9010	9010	9010	8
539	20230607	101700	129484820	9000	9000	9000	9000	11
540	20230607	101600	129385820	9010	9000	9010	9000	13
541	20230607	101500	129268790	9010	9010	9010	9010	1
542	20230607	101400	129259780	9000	9000	9000	9000	11
543	20230607	101300	129160780	9010	9010	9010	9010	0
544	20230607	101200	129160780	9010	9000	9010	9000	19
545	20230607	101100	128989710	8990	8990	8990	8990	0
546	20230607	101000	128989710	8990	8990	8990	8990	14
547	20230607	100900	128863850	8980	8980	8980	8980	11
548	20230607	100800	128765070	8980	8980	8980	8980	5
549	20230607	100700	128720170	8980	8980	8980	8980	6
550	20230607	100600	128666290	8990	8980	8990	8980	11
551	20230607	100500	128567500	8970	8970	8990	8970	629
552	20230607	100400	122925170	8970	8960	8970	8960	172
553	20230607	100300	121383990	8970	8970	8970	8970	50
554	20230607	100200	120935490	8980	8980	8980	8970	453
555	20230607	100100	116871580	8980	8970	8980	8970	72
556	20230607	100000	116225070	8970	8970	8970	8970	16
557	20230607	095900	116081550	8960	8970	8970	8960	131
558	20230607	095800	114907500	8980	8980	8980	8980	102
559	20230607	095700	113991540	8980	8980	8980	8980	21
560	20230607	095600	113802960	8990	8990	8990	8990	35
561	20230607	095500	113488310	8990	8990	8990	8990	11
562	20230607	095400	113389420	9010	9010	9010	9010	12
563	20230607	095300	113281300	9030	9030	9030	8980	593
564	20230607	095200	107950120	9020	9000	9020	9000	236
565	20230607	095100	105821710	9040	9040	9040	9040	0
566	20230607	095000	105821710	9040	9040	9040	9040	0
567	20230607	094900	105821710	9040	9020	9040	9000	1201
568	20230607	094800	95000740	9040	9020	9040	9020	24
569	20230607	094700	94783910	9020	9020	9030	9020	121
570	20230607	094600	93692380	9030	9030	9030	9030	0
571	20230607	094500	93692380	9030	9030	9030	9030	198
572	20230607	094400	91904440	9050	9050	9050	9050	4
573	20230607	094300	91868240	9040	9040	9040	9040	11
574	20230607	094200	91768800	9040	9040	9040	9040	2
575	20230607	094100	91750720	9030	9030	9030	9030	11
576	20230607	094000	91651390	9040	9040	9040	9040	222
577	20230607	093900	89644510	9040	9040	9040	9040	15
578	20230607	093800	89508910	9050	9050	9050	9050	0
579	20230607	093700	89508910	9050	9050	9050	9050	289
580	20230607	093600	86893460	9050	9050	9050	9050	117
581	20230607	093500	85834610	9050	9050	9050	9050	15
582	20230607	093400	85698860	9050	9050	9050	9050	13
583	20230607	093300	85581210	9050	9060	9060	9050	125
584	20230607	093200	84449820	9050	9060	9060	9050	342
585	20230607	093100	81353950	9060	9060	9060	9060	12
586	20230607	093000	81245230	9070	9060	9070	9060	21
587	20230607	092900	81054870	9060	9050	9060	9050	129
588	20230607	092800	79887300	9060	9060	9060	9060	0
589	20230607	092700	79887300	9060	9040	9060	9040	100
590	20230607	092600	78982300	9050	9040	9050	9040	47
591	20230607	092500	78557220	9050	9050	9050	9040	159
592	20230607	092400	77118280	9050	9050	9050	9050	1
593	20230607	092300	77109230	9080	9080	9080	9080	10
594	20230607	092200	77018430	9090	9090	9090	9090	0
595	20230607	092100	77018430	9090	9070	9090	9070	84
596	20230607	092000	76255790	9070	9050	9070	9050	163
597	20230607	091900	74780320	9040	9050	9050	9040	12
598	20230607	091800	74671830	9040	9040	9040	9040	0
599	20230607	091700	74671830	9040	9030	9040	9020	1091
600	20230607	091600	64829790	9040	9050	9050	9040	126
601	20230607	091500	63690530	9050	9050	9050	9050	61
602	20230607	091400	63138480	9050	9050	9050	9040	328
603	20230607	091300	60170360	9050	9100	9100	9050	137
604	20230607	091200	58924810	9110	9040	9120	9040	3090
605	20230607	091100	30838670	9050	9050	9050	9050	12
606	20230607	091000	30730070	9070	9030	9070	9030	903
607	20230607	090900	22551080	9020	9010	9020	9010	489
608	20230607	090800	18145080	9010	9010	9010	9010	1086
609	20230607	090700	8360220	9010	9020	9020	9010	87
610	20230607	090600	7576150	9040	9040	9040	9040	0
611	20230607	090500	7576150	9040	9040	9040	9040	1
612	20230607	090400	7567110	9010	8990	9010	8990	68
613	20230607	090300	6954650	8990	8990	8990	8990	102
614	20230607	090200	6037670	9010	9010	9010	9010	11
615	20230607	090100	5938560	9080	9010	9080	9010	537
616	20230607	090000	1068760	9000	8980	9000	8980	119