KissMeData/217270/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191700	1220409710	9750	9750	9750	9750	698
3	20230607	191600	1220409710	9750	9750	9750	9750	0
4	20230607	191500	1220409710	9750	9750	9750	9750	0
5	20230607	191400	1220409710	9750	9750	9750	9750	0
6	20230607	191300	1220409710	9750	9750	9750	9750	0
7	20230607	191200	1220409710	9750	9750	9750	9750	0
8	20230607	191100	1220409710	9750	9750	9750	9750	0
9	20230607	191000	1220409710	9750	9750	9750	9750	0
10	20230607	190900	1220409710	9750	9750	9750	9750	0
11	20230607	190800	1220409710	9750	9750	9750	9750	0
12	20230607	190700	1220409710	9750	9750	9750	9750	0
13	20230607	190600	1220409710	9750	9750	9750	9750	0
14	20230607	190500	1220409710	9750	9750	9750	9750	0
15	20230607	190400	1220409710	9750	9750	9750	9750	0
16	20230607	190300	1220409710	9750	9750	9750	9750	0
17	20230607	190200	1220409710	9750	9750	9750	9750	0
18	20230607	190100	1220409710	9750	9750	9750	9750	0
19	20230607	190000	1220409710	9750	9750	9750	9750	0
20	20230607	185900	1220409710	9750	9750	9750	9750	0
21	20230607	185800	1220409710	9750	9750	9750	9750	0
22	20230607	185700	1220409710	9750	9750	9750	9750	0
23	20230607	185600	1220409710	9750	9750	9750	9750	0
24	20230607	185500	1220409710	9750	9750	9750	9750	0
25	20230607	185400	1220409710	9750	9750	9750	9750	0
26	20230607	185300	1220409710	9750	9750	9750	9750	0
27	20230607	185200	1220409710	9750	9750	9750	9750	0
28	20230607	185100	1220409710	9750	9750	9750	9750	0
29	20230607	185000	1220409710	9750	9750	9750	9750	0
30	20230607	184900	1220409710	9750	9750	9750	9750	0
31	20230607	184800	1220409710	9750	9750	9750	9750	0
32	20230607	184700	1220409710	9750	9750	9750	9750	698
33	20230607	184600	1220409710	9750	9750	9750	9750	0
34	20230607	184500	1220409710	9750	9750	9750	9750	0
35	20230607	184400	1220409710	9750	9750	9750	9750	0
36	20230607	184300	1220409710	9750	9750	9750	9750	0
37	20230607	184200	1220409710	9750	9750	9750	9750	0
38	20230607	184100	1220409710	9750	9750	9750	9750	0
39	20230607	184000	1220409710	9750	9750	9750	9750	0
40	20230607	183900	1220409710	9750	9750	9750	9750	0
41	20230607	183800	1220409710	9750	9750	9750	9750	0
42	20230607	183700	1220409710	9750	9750	9750	9750	0
43	20230607	183600	1220409710	9750	9750	9750	9750	0
44	20230607	183500	1220409710	9750	9750	9750	9750	0
45	20230607	183400	1220409710	9750	9750	9750	9750	0
46	20230607	183300	1220409710	9750	9750	9750	9750	0
47	20230607	183200	1220409710	9750	9750	9750	9750	0
48	20230607	183100	1220409710	9750	9750	9750	9750	0
49	20230607	183000	1220409710	9750	9750	9750	9750	0
50	20230607	182900	1220409710	9750	9750	9750	9750	0
51	20230607	182800	1220409710	9750	9750	9750	9750	0
52	20230607	182700	1220409710	9750	9750	9750	9750	0
53	20230607	182600	1220409710	9750	9750	9750	9750	0
54	20230607	182500	1220409710	9750	9750	9750	9750	0
55	20230607	182400	1220409710	9750	9750	9750	9750	0
56	20230607	182300	1220409710	9750	9750	9750	9750	0
57	20230607	182200	1220409710	9750	9750	9750	9750	0
58	20230607	182100	1220409710	9750	9750	9750	9750	0
59	20230607	182000	1220409710	9750	9750	9750	9750	0
60	20230607	181900	1220409710	9750	9750	9750	9750	0
61	20230607	181800	1220409710	9750	9750	9750	9750	0
62	20230607	181700	1220409710	9750	9750	9750	9750	698
63	20230607	181600	1220409710	9750	9750	9750	9750	0
64	20230607	181500	1220409710	9750	9750	9750	9750	0
65	20230607	181400	1220409710	9750	9750	9750	9750	0
66	20230607	181300	1220409710	9750	9750	9750	9750	0
67	20230607	181200	1220409710	9750	9750	9750	9750	0
68	20230607	181100	1220409710	9750	9750	9750	9750	0
69	20230607	181000	1220409710	9750	9750	9750	9750	0
70	20230607	180900	1220409710	9750	9750	9750	9750	0
71	20230607	180800	1220409710	9750	9750	9750	9750	0
72	20230607	180700	1220409710	9750	9750	9750	9750	0
73	20230607	180600	1220409710	9750	9750	9750	9750	0
74	20230607	180500	1220409710	9750	9750	9750	9750	0
75	20230607	180400	1220409710	9750	9750	9750	9750	0
76	20230607	180300	1220409710	9750	9750	9750	9750	0
77	20230607	180200	1220409710	9750	9750	9750	9750	0
78	20230607	180100	1220409710	9750	9750	9750	9750	0
79	20230607	180000	1220409710	9750	9750	9750	9750	0
80	20230607	175900	1220409710	9750	9750	9750	9750	0
81	20230607	175800	1220409710	9750	9750	9750	9750	0
82	20230607	175700	1220409710	9750	9750	9750	9750	0
83	20230607	175600	1220409710	9750	9750	9750	9750	0
84	20230607	175500	1220409710	9750	9750	9750	9750	0
85	20230607	175400	1220409710	9750	9750	9750	9750	0
86	20230607	175300	1220409710	9750	9750	9750	9750	0
87	20230607	175200	1220409710	9750	9750	9750	9750	0
88	20230607	175100	1220409710	9750	9750	9750	9750	0
89	20230607	175000	1220409710	9750	9750	9750	9750	0
90	20230607	174900	1220409710	9750	9750	9750	9750	0
91	20230607	174800	1220409710	9750	9750	9750	9750	0
92	20230607	174700	1220409710	9750	9750	9750	9750	698
93	20230607	174600	1220409710	9750	9750	9750	9750	0
94	20230607	174500	1220409710	9750	9750	9750	9750	0
95	20230607	174400	1220409710	9750	9750	9750	9750	0
96	20230607	174300	1220409710	9750	9750	9750	9750	0
97	20230607	174200	1220409710	9750	9750	9750	9750	0
98	20230607	174100	1220409710	9750	9750	9750	9750	0
99	20230607	174000	1220409710	9750	9750	9750	9750	0
100	20230607	173900	1220409710	9750	9750	9750	9750	0
101	20230607	173800	1220409710	9750	9750	9750	9750	0
102	20230607	173700	1220409710	9750	9750	9750	9750	0
103	20230607	173600	1220409710	9750	9750	9750	9750	0
104	20230607	173500	1220409710	9750	9750	9750	9750	0
105	20230607	173400	1220409710	9750	9750	9750	9750	0
106	20230607	173300	1220409710	9750	9750	9750	9750	0
107	20230607	173200	1220409710	9750	9750	9750	9750	0
108	20230607	173100	1220409710	9750	9750	9750	9750	0
109	20230607	173000	1220409710	9750	9750	9750	9750	0
110	20230607	172900	1220409710	9750	9750	9750	9750	0
111	20230607	172800	1220409710	9750	9750	9750	9750	0
112	20230607	172700	1220409710	9750	9750	9750	9750	0
113	20230607	172600	1220409710	9750	9750	9750	9750	0
114	20230607	172500	1220409710	9750	9750	9750	9750	0
115	20230607	172400	1220409710	9750	9750	9750	9750	0
116	20230607	172300	1220409710	9750	9750	9750	9750	0
117	20230607	172200	1220409710	9750	9750	9750	9750	0
118	20230607	172100	1220409710	9750	9750	9750	9750	0
119	20230607	172000	1220409710	9750	9750	9750	9750	0
120	20230607	171900	1220409710	9750	9750	9750	9750	0
121	20230607	171800	1220409710	9750	9750	9750	9750	0
122	20230607	171700	1220409710	9750	9750	9750	9750	698
123	20230607	171600	1220409710	9750	9750	9750	9750	0
124	20230607	171500	1220409710	9750	9750	9750	9750	0
125	20230607	171400	1220409710	9750	9750	9750	9750	0
126	20230607	171300	1220409710	9750	9750	9750	9750	0
127	20230607	171200	1220409710	9750	9750	9750	9750	0
128	20230607	171100	1220409710	9750	9750	9750	9750	0
129	20230607	171000	1220409710	9750	9750	9750	9750	0
130	20230607	170900	1220409710	9750	9750	9750	9750	0
131	20230607	170800	1220409710	9750	9750	9750	9750	0
132	20230607	170700	1220409710	9750	9750	9750	9750	0
133	20230607	170600	1220409710	9750	9750	9750	9750	0
134	20230607	170500	1220409710	9750	9750	9750	9750	0
135	20230607	170400	1220409710	9750	9750	9750	9750	0
136	20230607	170300	1220409710	9750	9750	9750	9750	0
137	20230607	170200	1220409710	9750	9750	9750	9750	0
138	20230607	170100	1220409710	9750	9750	9750	9750	0
139	20230607	170000	1220409710	9750	9750	9750	9750	0
140	20230607	165900	1220409710	9750	9750	9750	9750	0
141	20230607	165800	1220409710	9750	9750	9750	9750	0
142	20230607	165700	1220409710	9750	9750	9750	9750	0
143	20230607	165600	1220409710	9750	9750	9750	9750	0
144	20230607	165500	1220409710	9750	9750	9750	9750	0
145	20230607	165400	1220409710	9750	9750	9750	9750	0
146	20230607	165300	1220409710	9750	9750	9750	9750	0
147	20230607	165200	1220409710	9750	9750	9750	9750	0
148	20230607	165100	1220409710	9750	9750	9750	9750	0
149	20230607	165000	1220409710	9750	9750	9750	9750	0
150	20230607	164900	1220409710	9750	9750	9750	9750	0
151	20230607	164800	1220409710	9750	9750	9750	9750	0
152	20230607	164700	1220409710	9750	9750	9750	9750	698
153	20230607	164600	1220409710	9750	9750	9750	9750	0
154	20230607	164500	1220409710	9750	9750	9750	9750	0
155	20230607	164400	1220409710	9750	9750	9750	9750	0
156	20230607	164300	1220409710	9750	9750	9750	9750	0
157	20230607	164200	1220409710	9750	9750	9750	9750	0
158	20230607	164100	1220409710	9750	9750	9750	9750	0
159	20230607	164000	1220409710	9750	9750	9750	9750	0
160	20230607	163900	1220409710	9750	9750	9750	9750	0
161	20230607	163800	1220409710	9750	9750	9750	9750	0
162	20230607	163700	1220409710	9750	9750	9750	9750	0
163	20230607	163600	1220409710	9750	9750	9750	9750	0
164	20230607	163500	1220409710	9750	9750	9750	9750	0
165	20230607	163400	1220409710	9750	9750	9750	9750	0
166	20230607	163300	1220409710	9750	9750	9750	9750	0
167	20230607	163200	1220409710	9750	9750	9750	9750	0
168	20230607	163100	1220409710	9750	9750	9750	9750	0
169	20230607	163000	1220409710	9750	9750	9750	9750	0
170	20230607	162900	1220409710	9750	9750	9750	9750	0
171	20230607	162800	1220409710	9750	9750	9750	9750	0
172	20230607	162700	1220409710	9750	9750	9750	9750	0
173	20230607	162600	1220409710	9750	9750	9750	9750	0
174	20230607	162500	1220409710	9750	9750	9750	9750	0
175	20230607	162400	1220409710	9750	9750	9750	9750	0
176	20230607	162300	1220409710	9750	9750	9750	9750	0
177	20230607	162200	1220409710	9750	9750	9750	9750	0
178	20230607	162100	1220409710	9750	9750	9750	9750	0
179	20230607	162000	1220409710	9750	9750	9750	9750	0
180	20230607	161900	1220409710	9750	9750	9750	9750	0
181	20230607	161800	1220409710	9750	9750	9750	9750	0
182	20230607	161700	1220409710	9750	9750	9750	9750	698
183	20230607	161600	1220409710	9750	9750	9750	9750	0
184	20230607	161500	1220409710	9750	9750	9750	9750	0
185	20230607	161400	1220409710	9750	9750	9750	9750	0
186	20230607	161300	1220409710	9750	9750	9750	9750	0
187	20230607	161200	1220409710	9750	9750	9750	9750	0
188	20230607	161100	1220409710	9750	9750	9750	9750	0
189	20230607	161000	1220409710	9750	9750	9750	9750	0
190	20230607	160900	1220409710	9750	9750	9750	9750	0
191	20230607	160800	1220409710	9750	9750	9750	9750	0
192	20230607	160700	1220409710	9750	9750	9750	9750	0
193	20230607	160600	1220409710	9750	9750	9750	9750	0
194	20230607	160500	1220409710	9750	9750	9750	9750	0
195	20230607	160400	1220409710	9750	9750	9750	9750	0
196	20230607	160300	1220409710	9750	9750	9750	9750	0
197	20230607	160200	1220409710	9750	9750	9750	9750	0
198	20230607	160100	1220409710	9750	9750	9750	9750	0
199	20230607	160000	1220409710	9750	9750	9750	9750	0
200	20230607	155900	1220409710	9750	9750	9750	9750	0
201	20230607	155800	1220409710	9750	9750	9750	9750	0
202	20230607	155700	1220409710	9750	9750	9750	9750	0
203	20230607	155600	1220409710	9750	9750	9750	9750	0
204	20230607	155500	1220409710	9750	9750	9750	9750	0
205	20230607	155400	1220409710	9750	9750	9750	9750	0
206	20230607	155300	1220409710	9750	9750	9750	9750	0
207	20230607	155200	1220409710	9750	9750	9750	9750	0
208	20230607	155100	1220409710	9750	9750	9750	9750	0
209	20230607	155000	1220409710	9750	9750	9750	9750	0
210	20230607	154900	1220409710	9750	9750	9750	9750	0
211	20230607	154800	1220409710	9750	9750	9750	9750	0
212	20230607	154700	1220409710	9750	9750	9750	9750	698
213	20230607	154600	1220409710	9750	9750	9750	9750	0
214	20230607	154500	1220409710	9750	9750	9750	9750	0
215	20230607	154400	1220409710	9750	9750	9750	9750	0
216	20230607	154300	1220409710	9750	9750	9750	9750	0
217	20230607	154200	1220409710	9750	9750	9750	9750	0
218	20230607	154100	1220409710	9750	9750	9750	9750	0
219	20230607	154000	1220409710	9750	9750	9750	9750	0
220	20230607	153900	1220409710	9750	9750	9750	9750	0
221	20230607	153800	1220409710	9750	9750	9750	9750	0
222	20230607	153700	1220409710	9750	9750	9750	9750	0
223	20230607	153600	1220409710	9750	9750	9750	9750	0
224	20230607	153500	1220409710	9750	9750	9750	9750	0
225	20230607	153400	1220409710	9750	9750	9750	9750	0
226	20230607	153300	1220409710	9750	9750	9750	9750	0
227	20230607	153200	1220409710	9750	9750	9750	9750	0
228	20230607	153100	1220409710	9750	9750	9750	9750	0
229	20230607	153000	1220409710	9750	9750	9750	9750	698
230	20230607	152900	1213604210	9740	9740	9740	9740	0
231	20230607	152800	1213604210	9740	9740	9740	9740	0
232	20230607	152700	1213604210	9740	9740	9740	9740	0
233	20230607	152600	1213604210	9740	9740	9740	9740	0
234	20230607	152500	1213604210	9740	9740	9740	9740	0
235	20230607	152400	1213604210	9740	9740	9740	9740	0
236	20230607	152300	1213604210	9740	9740	9740	9740	0
237	20230607	152200	1213604210	9740	9740	9740	9740	0
238	20230607	152100	1213604210	9740	9740	9740	9740	0
239	20230607	152000	1213604210	9740	9740	9740	9740	0
240	20230607	151900	1213604210	9740	9750	9750	9740	6
241	20230607	151800	1213545730	9740	9740	9740	9740	8
242	20230607	151700	1213467810	9760	9750	9760	9750	84
243	20230607	151600	1212648510	9750	9750	9750	9750	36
244	20230607	151500	1212297510	9760	9760	9760	9760	21
245	20230607	151400	1212092550	9750	9750	9760	9750	72
246	20230607	151300	1211390540	9750	9750	9760	9750	65
247	20230607	151200	1210756200	9750	9750	9760	9750	245
248	20230607	151100	1208367440	9750	9750	9760	9750	132
249	20230607	151000	1207080230	9760	9760	9760	9760	21
250	20230607	150900	1206875270	9750	9760	9760	9750	162
251	20230607	150800	1205295240	9760	9760	9760	9760	22
252	20230607	150700	1205080520	9770	9770	9770	9770	332
253	20230607	150600	1201836880	9780	9780	9780	9780	0
254	20230607	150500	1201836880	9780	9780	9780	9780	4
255	20230607	150400	1201797760	9780	9780	9780	9780	8
256	20230607	150300	1201719520	9780	9780	9780	9780	0
257	20230607	150200	1201719520	9780	9780	9780	9780	0
258	20230607	150100	1201719520	9780	9780	9780	9780	469
259	20230607	150000	1197132700	9780	9780	9780	9780	13
260	20230607	145900	1197005560	9790	9790	9790	9790	1
261	20230607	145800	1196995770	9780	9790	9790	9780	33
262	20230607	145700	1196672710	9790	9790	9790	9790	73
263	20230607	145600	1195958040	9790	9800	9800	9780	491
264	20230607	145500	1191151340	9790	9790	9800	9790	80
265	20230607	145400	1190367880	9790	9800	9800	9780	176
266	20230607	145300	1188645620	9800	9800	9800	9800	1
267	20230607	145200	1188635820	9790	9790	9790	9790	1
268	20230607	145100	1188626030	9800	9800	9800	9800	0
269	20230607	145000	1188626030	9800	9800	9800	9800	200
270	20230607	144900	1186666030	9790	9790	9790	9790	404
271	20230607	144800	1182710870	9790	9790	9790	9790	1
272	20230607	144700	1182701080	9800	9790	9800	9790	100
273	20230607	144600	1181721680	9800	9800	9800	9800	5
274	20230607	144500	1181672680	9800	9800	9800	9800	0
275	20230607	144400	1181672680	9800	9790	9800	9790	54
276	20230607	144300	1181144000	9790	9800	9800	9790	94
277	20230607	144200	1180223440	9800	9810	9810	9800	76
278	20230607	144100	1179478510	9800	9800	9800	9800	8
279	20230607	144000	1179400110	9800	9800	9800	9800	1
280	20230607	143900	1179390310	9810	9780	9810	9780	3022
281	20230607	143800	1149771430	9780	9770	9780	9770	17
282	20230607	143700	1149605330	9760	9750	9760	9750	211
283	20230607	143600	1147548020	9740	9750	9750	9740	37
284	20230607	143500	1147187420	9750	9760	9760	9750	87
285	20230607	143400	1146338970	9750	9750	9750	9750	0
286	20230607	143300	1146338970	9750	9740	9750	9740	893
287	20230607	143200	1137641100	9730	9730	9730	9730	1
288	20230607	143100	1137631370	9740	9740	9740	9740	64
289	20230607	143000	1137008010	9740	9740	9740	9740	1
290	20230607	142900	1136998270	9750	9750	9750	9750	0
291	20230607	142800	1136998270	9750	9750	9750	9750	95
292	20230607	142700	1136072020	9750	9750	9750	9750	80
293	20230607	142600	1135292020	9750	9750	9750	9750	23
294	20230607	142500	1135067770	9750	9730	9750	9730	1127
295	20230607	142400	1124099850	9720	9720	9720	9720	0
296	20230607	142300	1124099850	9720	9720	9720	9720	0
297	20230607	142200	1124099850	9720	9720	9720	9720	0
298	20230607	142100	1124099850	9720	9720	9720	9720	150
299	20230607	142000	1122641850	9720	9720	9720	9720	0
300	20230607	141900	1122641850	9720	9720	9720	9720	5
301	20230607	141800	1122593250	9720	9720	9720	9720	20
302	20230607	141700	1122398850	9720	9720	9720	9720	110
303	20230607	141600	1121329650	9720	9720	9720	9720	19
304	20230607	141500	1121144970	9720	9720	9720	9720	190
305	20230607	141400	1119298170	9730	9730	9730	9730	10
306	20230607	141300	1119200870	9740	9740	9740	9740	0
307	20230607	141200	1119200870	9740	9740	9740	9740	1
308	20230607	141100	1119191130	9720	9720	9720	9720	0
309	20230607	141000	1119191130	9720	9720	9720	9720	0
310	20230607	140900	1119191130	9720	9720	9720	9720	0
311	20230607	140800	1119191130	9720	9720	9720	9720	10
312	20230607	140700	1119093930	9720	9720	9720	9720	2
313	20230607	140600	1119074490	9740	9740	9740	9740	1
314	20230607	140500	1119064750	9720	9720	9720	9720	41
315	20230607	140400	1118666230	9750	9750	9750	9750	4
316	20230607	140300	1118627230	9760	9750	9760	9750	240
317	20230607	140200	1116287220	9750	9750	9760	9750	716
318	20230607	140100	1109299700	9740	9730	9740	9730	7
319	20230607	140000	1109231580	9730	9750	9750	9730	38
320	20230607	135900	1108861580	9760	9780	9780	9760	377
321	20230607	135800	1105177850	9810	9810	9810	9810	0
322	20230607	135700	1105177850	9810	9810	9810	9810	0
323	20230607	135600	1105177850	9810	9810	9810	9810	0
324	20230607	135500	1105177850	9810	9810	9810	9810	1
325	20230607	135400	1105168040	9810	9800	9810	9800	339
326	20230607	135300	1101845600	9790	9790	9790	9790	0
327	20230607	135200	1101845600	9790	9800	9800	9790	182
328	20230607	135100	1100063720	9800	9790	9800	9790	193
329	20230607	135000	1098174000	9790	9790	9790	9790	0
330	20230607	134900	1098174000	9790	9790	9790	9790	0
331	20230607	134800	1098174000	9790	9790	9790	9790	10
332	20230607	134700	1098076100	9770	9770	9770	9770	23
333	20230607	134600	1097851390	9790	9790	9790	9790	0
334	20230607	134500	1097851390	9790	9790	9790	9790	0
335	20230607	134400	1097851390	9790	9790	9790	9790	380
336	20230607	134300	1094131190	9800	9800	9800	9800	5
337	20230607	134200	1094082190	9810	9810	9810	9810	50
338	20230607	134100	1093591690	9820	9820	9820	9810	783
339	20230607	134000	1085904640	9820	9840	9840	9820	921
340	20230607	133900	1076852210	9840	9840	9840	9840	27
341	20230607	133800	1076586530	9840	9840	9840	9840	32
342	20230607	133700	1076271650	9830	9840	9840	9830	4
343	20230607	133600	1076232320	9840	9840	9840	9840	24
344	20230607	133500	1075996160	9840	9840	9840	9830	205
345	20230607	133400	1073980740	9850	9840	9850	9840	313
346	20230607	133300	1070900320	9840	9830	9840	9830	203
347	20230607	133200	1068904060	9830	9840	9840	9830	209
348	20230607	133100	1066849160	9830	9830	9830	9820	83
349	20230607	133000	1066033280	9840	9830	9840	9830	2157
350	20230607	132900	1044822250	9810	9810	9820	9810	1851
351	20230607	132800	1026656430	9810	9800	9810	9800	1347
352	20230607	132700	1013453380	9800	9800	9800	9800	300
353	20230607	132600	1010513380	9800	9780	9800	9780	145
354	20230607	132500	1009092400	9790	9790	9790	9790	0
355	20230607	132400	1009092400	9790	9790	9790	9790	31
356	20230607	132300	1008788910	9800	9800	9800	9800	0
357	20230607	132200	1008788910	9800	9800	9800	9800	307
358	20230607	132100	1005780310	9800	9780	9800	9780	1293
359	20230607	132000	993117590	9780	9790	9790	9780	39
360	20230607	131900	992735910	9790	9740	9800	9740	7410
361	20230607	131800	920282870	9720	9720	9750	9720	1217
362	20230607	131700	908436980	9710	9710	9710	9710	168
363	20230607	131600	906805700	9720	9730	9730	9720	4
364	20230607	131500	906766800	9720	9720	9720	9720	0
365	20230607	131400	906766800	9720	9710	9720	9710	61
366	20230607	131300	906173910	9710	9710	9710	9710	88
367	20230607	131200	905319430	9710	9710	9710	9710	5
368	20230607	131100	905270880	9720	9720	9720	9720	0
369	20230607	131000	905270880	9720	9720	9720	9720	1
370	20230607	130900	905261160	9710	9710	9710	9710	0
371	20230607	130800	905261160	9710	9710	9710	9710	0
372	20230607	130700	905261160	9710	9710	9710	9710	3
373	20230607	130600	905232030	9720	9710	9720	9710	156
374	20230607	130500	903716860	9700	9700	9700	9700	0
375	20230607	130400	903716860	9700	9700	9700	9700	0
376	20230607	130300	903716860	9700	9700	9700	9700	0
377	20230607	130200	903716860	9700	9700	9700	9700	11
378	20230607	130100	903610160	9700	9700	9700	9700	40
379	20230607	130000	903222160	9710	9710	9710	9710	1
380	20230607	125900	903212450	9710	9710	9710	9710	1
381	20230607	125800	903202740	9700	9700	9700	9700	0
382	20230607	125700	903202740	9700	9700	9700	9700	10
383	20230607	125600	903105740	9700	9700	9700	9700	11
384	20230607	125500	902999040	9700	9690	9700	9690	1125
385	20230607	125400	892097540	9700	9700	9700	9700	0
386	20230607	125300	892097540	9700	9700	9700	9700	0
387	20230607	125200	892097540	9700	9700	9700	9700	0
388	20230607	125100	892097540	9700	9670	9700	9670	3515
389	20230607	125000	858014080	9660	9650	9660	9640	1378
390	20230607	124900	844714340	9650	9650	9650	9650	0
391	20230607	124800	844714340	9650	9660	9660	9650	37
392	20230607	124700	844357250	9650	9630	9660	9630	1249
393	20230607	124600	832313240	9610	9680	9680	9610	2436
394	20230607	124500	808828030	9690	9690	9690	9690	0
395	20230607	124400	808828030	9690	9710	9710	9690	1849
396	20230607	124300	790891030	9710	9710	9710	9710	397
397	20230607	124200	787036160	9710	9720	9720	9710	500
398	20230607	124100	782181150	9720	9720	9720	9720	0
399	20230607	124000	782181150	9720	9720	9720	9720	0
400	20230607	123900	782181150	9720	9710	9720	9710	6
401	20230607	123800	782122880	9720	9720	9720	9720	0
402	20230607	123700	782122880	9720	9720	9720	9720	6
403	20230607	123600	782064560	9720	9720	9720	9720	0
404	20230607	123500	782064560	9720	9710	9720	9710	6
405	20230607	123400	782006290	9720	9720	9720	9720	0
406	20230607	123300	782006290	9720	9720	9720	9720	0
407	20230607	123200	782006290	9720	9720	9720	9720	3
408	20230607	123100	781977130	9720	9730	9730	9710	404
409	20230607	123000	778052240	9730	9730	9730	9730	15
410	20230607	122900	777906290	9740	9740	9740	9740	5
411	20230607	122800	777857590	9740	9740	9740	9740	30
412	20230607	122700	777565390	9730	9730	9730	9730	0
413	20230607	122600	777565390	9730	9730	9730	9730	0
414	20230607	122500	777565390	9730	9730	9730	9730	51
415	20230607	122400	777069160	9730	9730	9730	9730	200
416	20230607	122300	775123160	9730	9730	9730	9730	100
417	20230607	122200	774150160	9730	9730	9730	9730	38
418	20230607	122100	773780420	9740	9740	9740	9740	25
419	20230607	122000	773536920	9740	9740	9740	9740	280
420	20230607	121900	770809720	9750	9750	9750	9750	12
421	20230607	121800	770692720	9760	9760	9760	9760	50
422	20230607	121700	770204720	9760	9760	9760	9760	7
423	20230607	121600	770136400	9760	9760	9770	9760	32
424	20230607	121500	769823820	9770	9720	9770	9720	5166
425	20230607	121400	719468950	9720	9720	9720	9720	1
426	20230607	121300	719459230	9710	9710	9710	9710	0
427	20230607	121200	719459230	9710	9710	9710	9710	0
428	20230607	121100	719459230	9710	9710	9710	9710	301
429	20230607	121000	716536520	9710	9720	9720	9710	4
430	20230607	120900	716497660	9720	9720	9720	9720	0
431	20230607	120800	716497660	9720	9720	9720	9720	42
432	20230607	120700	716089420	9720	9720	9720	9720	233
433	20230607	120600	713824660	9720	9720	9720	9720	36
434	20230607	120500	713474740	9720	9730	9730	9720	14
435	20230607	120400	713338530	9720	9720	9720	9720	0
436	20230607	120300	713338530	9720	9720	9720	9720	231
437	20230607	120200	711093210	9720	9720	9720	9720	25
438	20230607	120100	710850210	9720	9720	9720	9720	61
439	20230607	120000	710257290	9720	9720	9720	9720	399
440	20230607	115900	706379010	9730	9730	9730	9730	0
441	20230607	115800	706379010	9730	9730	9730	9730	0
442	20230607	115700	706379010	9730	9730	9730	9730	9
443	20230607	115600	706291440	9730	9730	9730	9730	0
444	20230607	115500	706291440	9730	9730	9730	9730	26
445	20230607	115400	706038460	9720	9720	9720	9720	0
446	20230607	115300	706038460	9720	9720	9720	9720	0
447	20230607	115200	706038460	9720	9740	9740	9720	31
448	20230607	115100	705737120	9720	9720	9720	9720	10
449	20230607	115000	705639920	9710	9720	9720	9710	2271
450	20230607	114900	683578960	9720	9730	9730	9720	116
451	20230607	114800	682450400	9720	9720	9720	9720	0
452	20230607	114700	682450400	9720	9720	9720	9720	4
453	20230607	114600	682411520	9740	9740	9740	9740	1
454	20230607	114500	682401780	9720	9720	9720	9720	0
455	20230607	114400	682401780	9720	9740	9740	9720	1188
456	20230607	114300	670830680	9740	9740	9740	9740	0
457	20230607	114200	670830680	9740	9740	9740	9740	0
458	20230607	114100	670830680	9740	9740	9740	9740	2
459	20230607	114000	670811200	9730	9730	9730	9730	2
460	20230607	113900	670791740	9750	9740	9750	9740	400
461	20230607	113800	666893430	9710	9710	9710	9710	0
462	20230607	113700	666893430	9710	9710	9710	9710	30
463	20230607	113600	666602130	9710	9710	9710	9710	26
464	20230607	113500	666349670	9740	9740	9740	9740	0
465	20230607	113400	666349670	9740	9740	9740	9740	3
466	20230607	113300	666320450	9750	9740	9750	9740	4
467	20230607	113200	666281480	9750	9750	9750	9750	0
468	20230607	113100	666281480	9750	9750	9750	9750	4
469	20230607	113000	666242480	9740	9740	9740	9740	47
470	20230607	112900	665784700	9740	9740	9740	9740	1
471	20230607	112800	665774960	9760	9750	9760	9750	300
472	20230607	112700	662847010	9750	9750	9750	9750	101
473	20230607	112600	661862260	9740	9740	9740	9740	1
474	20230607	112500	661852520	9770	9770	9770	9770	28
475	20230607	112400	661578960	9760	9760	9760	9760	10
476	20230607	112300	661481360	9760	9740	9760	9740	44
477	20230607	112200	661052410	9740	9720	9770	9720	1039
478	20230607	112100	650914960	9720	9730	9730	9720	9
479	20230607	112000	650827450	9730	9730	9730	9730	0
480	20230607	111900	650827450	9730	9730	9730	9730	0
481	20230607	111800	650827450	9730	9730	9730	9730	2
482	20230607	111700	650807990	9710	9710	9710	9710	31
483	20230607	111600	650506980	9710	9710	9710	9710	1
484	20230607	111500	650497270	9710	9710	9710	9710	14
485	20230607	111400	650361330	9720	9720	9720	9720	24
486	20230607	111300	650128050	9720	9720	9720	9720	142
487	20230607	111200	648747810	9730	9730	9730	9730	50
488	20230607	111100	648261310	9710	9740	9740	9710	240
489	20230607	111000	645927600	9750	9750	9750	9750	1
490	20230607	110900	645917850	9760	9760	9760	9760	0
491	20230607	110800	645917850	9760	9760	9760	9760	0
492	20230607	110700	645917850	9760	9760	9760	9760	0
493	20230607	110600	645917850	9760	9710	9760	9710	909
494	20230607	110500	637077170	9710	9720	9720	9710	47
495	20230607	110400	636620750	9720	9730	9730	9720	150
496	20230607	110300	635161340	9750	9750	9750	9750	47
497	20230607	110200	634703090	9760	9760	9760	9760	0
498	20230607	110100	634703090	9760	9760	9760	9760	0
499	20230607	110000	634703090	9760	9760	9760	9760	0
500	20230607	105900	634703090	9760	9760	9760	9760	1
501	20230607	105800	634693330	9760	9760	9760	9760	62
502	20230607	105700	634088210	9750	9710	9750	9710	2023
503	20230607	105600	614425440	9720	9720	9720	9720	224
504	20230607	105500	612248160	9720	9720	9730	9720	50
505	20230607	105400	611762150	9720	9750	9750	9720	3
506	20230607	105300	611732960	9730	9730	9730	9730	100
507	20230607	105200	610759960	9760	9760	9760	9760	1
508	20230607	105100	610750200	9730	9730	9730	9730	121
509	20230607	105000	609572870	9730	9750	9750	9730	201
510	20230607	104900	607615060	9760	9760	9760	9760	0
511	20230607	104800	607615060	9760	9760	9760	9760	10
512	20230607	104700	607517460	9760	9760	9760	9760	0
513	20230607	104600	607517460	9760	9750	9760	9750	82
514	20230607	104500	606717940	9750	9750	9750	9750	3
515	20230607	104400	606688690	9760	9750	9760	9750	110
516	20230607	104300	605616010	9760	9760	9760	9760	41
517	20230607	104200	605215850	9760	9760	9770	9760	185
518	20230607	104100	603410240	9760	9740	9760	9740	13
519	20230607	104000	603283600	9740	9750	9750	9740	302
520	20230607	103900	600339110	9730	9730	9730	9730	837
521	20230607	103800	592195100	9730	9740	9740	9730	326
522	20230607	103700	589022090	9740	9750	9750	9740	238
523	20230607	103600	586703900	9750	9750	9750	9750	54
524	20230607	103500	586177400	9740	9740	9740	9740	1
525	20230607	103400	586167660	9740	9740	9740	9740	0
526	20230607	103300	586167660	9740	9730	9740	9730	92
527	20230607	103200	585272480	9730	9730	9730	9730	1
528	20230607	103100	585262750	9730	9730	9750	9730	61
529	20230607	103000	584668780	9750	9750	9750	9750	5
530	20230607	102900	584620030	9750	9750	9750	9740	103
531	20230607	102800	583616790	9730	9750	9750	9730	276
532	20230607	102700	580930390	9720	9760	9760	9720	350
533	20230607	102600	577524100	9760	9760	9760	9760	2
534	20230607	102500	577504580	9760	9760	9760	9760	25
535	20230607	102400	577260580	9760	9740	9760	9740	244
536	20230607	102300	574882980	9760	9750	9760	9740	180
537	20230607	102200	573129700	9760	9750	9760	9750	192
538	20230607	102100	571257580	9750	9750	9750	9750	0
539	20230607	102000	571257580	9750	9760	9760	9750	397
540	20230607	101900	567383360	9750	9740	9750	9740	697
541	20230607	101800	560591430	9730	9730	9730	9730	68
542	20230607	101700	559929790	9730	9730	9730	9730	5
543	20230607	101600	559881140	9740	9740	9740	9740	33
544	20230607	101500	559559720	9740	9730	9740	9730	3
545	20230607	101400	559530510	9740	9740	9740	9740	120
546	20230607	101300	558361710	9730	9730	9730	9730	168
547	20230607	101200	556727070	9730	9730	9730	9730	77
548	20230607	101100	555977860	9750	9750	9750	9750	0
549	20230607	101000	555977860	9750	9740	9750	9740	45
550	20230607	100900	555539540	9740	9740	9740	9740	158
551	20230607	100800	554000620	9740	9720	9740	9720	196
552	20230607	100700	552095480	9740	9740	9740	9740	5
553	20230607	100600	552046780	9740	9740	9740	9730	87
554	20230607	100500	551199720	9740	9730	9740	9730	118
555	20230607	100400	550050480	9740	9730	9750	9720	814
556	20230607	100300	542134160	9740	9740	9740	9740	9
557	20230607	100200	542046500	9760	9770	9780	9760	153
558	20230607	100100	540552860	9770	9790	9790	9750	2469
559	20230607	100000	516466640	9800	9720	9800	9720	945
560	20230607	095900	507251200	9710	9670	9710	9670	4490
561	20230607	095800	463733580	9670	9710	9710	9670	1776
562	20230607	095700	446517710	9710	9730	9730	9710	500
563	20230607	095600	441660920	9770	9770	9770	9730	36
564	20230607	095500	441309240	9770	9710	9770	9710	1911
565	20230607	095400	422727310	9700	9730	9730	9700	462
566	20230607	095300	418239740	9740	9810	9810	9740	1519
567	20230607	095200	403389410	9810	9820	9830	9810	102
568	20230607	095100	402388260	9820	9820	9840	9820	471
569	20230607	095000	397759910	9830	9830	9850	9830	421
570	20230607	094900	393621310	9830	9840	9850	9830	1135
571	20230607	094800	382463870	9840	9830	9850	9830	444
572	20230607	094700	378097140	9820	9820	9830	9810	266
573	20230607	094600	375484330	9820	9840	9840	9820	435
574	20230607	094500	371207690	9840	9850	9850	9840	238
575	20230607	094400	368865440	9830	9740	9850	9740	5382
576	20230607	094300	316185340	9740	9740	9750	9730	475
577	20230607	094200	311558790	9740	9670	9740	9670	2409
578	20230607	094100	288156090	9670	9670	9710	9670	1164
579	20230607	094000	276889190	9670	9690	9700	9670	1073
580	20230607	093900	266499530	9670	9680	9680	9670	102
581	20230607	093800	265512180	9690	9690	9690	9670	70
582	20230607	093700	264834650	9690	9680	9690	9670	140
583	20230607	093600	263479550	9680	9680	9680	9670	46
584	20230607	093500	263034680	9690	9700	9700	9690	294
585	20230607	093400	260185320	9690	9680	9700	9670	362
586	20230607	093300	256676660	9680	9690	9700	9680	109
587	20230607	093200	255621430	9680	9680	9700	9680	63
588	20230607	093100	255011320	9680	9710	9710	9680	191
589	20230607	093000	253160100	9720	9740	9740	9700	802
590	20230607	092900	245363560	9750	9740	9750	9730	670
591	20230607	092800	238840830	9730	9720	9740	9710	1673
592	20230607	092700	222561880	9720	9680	9720	9680	1613
593	20230607	092600	206924000	9670	9640	9670	9620	1187
594	20230607	092500	195468610	9640	9660	9670	9640	255
595	20230607	092400	193004240	9660	9560	9680	9560	7165
596	20230607	092300	124205610	9560	9550	9560	9550	207
597	20230607	092200	122227080	9550	9570	9570	9530	295
598	20230607	092100	119409050	9570	9520	9570	9520	2294
599	20230607	092000	97524780	9500	9460	9500	9460	1496
600	20230607	091900	83336100	9450	9450	9450	9440	516
601	20230607	091800	78460000	9450	9450	9450	9450	75
602	20230607	091700	77751250	9460	9460	9460	9460	37
603	20230607	091600	77401230	9450	9430	9450	9430	147
604	20230607	091500	76014760	9430	9440	9440	9430	23
605	20230607	091400	75797770	9460	9460	9460	9460	0
606	20230607	091300	75797770	9460	9460	9460	9460	0
607	20230607	091200	75797770	9460	9440	9460	9440	84
608	20230607	091100	75003400	9430	9410	9430	9410	1765
609	20230607	091000	58366730	9410	9410	9430	9410	293
610	20230607	090900	55608760	9410	9400	9410	9400	1002
611	20230607	090800	46180230	9410	9440	9460	9410	646
612	20230607	090700	40095900	9450	9490	9490	9450	140
613	20230607	090600	38769010	9520	9490	9520	9480	1043
614	20230607	090500	28853130	9500	9450	9500	9450	1003
615	20230607	090400	19329520	9440	9380	9440	9380	743
616	20230607	090300	12345060	9350	9340	9350	9340	12
617	20230607	090200	12232960	9330	9330	9330	9330	103
618	20230607	090100	11271970	9330	9280	9330	9280	420
619	20230607	090000	7368320	9280	9280	9280	9280	794