KissMeData/003570/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	200700	490434930	9870	9870	9870	9870	206
3	20230615	200600	490434930	9870	9870	9870	9870	0
4	20230615	200500	490434930	9870	9870	9870	9870	0
5	20230615	200400	490434930	9870	9870	9870	9870	0
6	20230615	200300	490434930	9870	9870	9870	9870	0
7	20230615	200200	490434930	9870	9870	9870	9870	0
8	20230615	200100	490434930	9870	9870	9870	9870	0
9	20230615	200000	490434930	9870	9870	9870	9870	0
10	20230615	195900	490434930	9870	9870	9870	9870	0
11	20230615	195800	490434930	9870	9870	9870	9870	0
12	20230615	195700	490434930	9870	9870	9870	9870	0
13	20230615	195600	490434930	9870	9870	9870	9870	0
14	20230615	195500	490434930	9870	9870	9870	9870	0
15	20230615	195400	490434930	9870	9870	9870	9870	0
16	20230615	195300	490434930	9870	9870	9870	9870	0
17	20230615	195200	490434930	9870	9870	9870	9870	0
18	20230615	195100	490434930	9870	9870	9870	9870	0
19	20230615	195000	490434930	9870	9870	9870	9870	0
20	20230615	194900	490434930	9870	9870	9870	9870	0
21	20230615	194800	490434930	9870	9870	9870	9870	0
22	20230615	194700	490434930	9870	9870	9870	9870	0
23	20230615	194600	490434930	9870	9870	9870	9870	0
24	20230615	194500	490434930	9870	9870	9870	9870	0
25	20230615	194400	490434930	9870	9870	9870	9870	0
26	20230615	194300	490434930	9870	9870	9870	9870	0
27	20230615	194200	490434930	9870	9870	9870	9870	0
28	20230615	194100	490434930	9870	9870	9870	9870	0
29	20230615	194000	490434930	9870	9870	9870	9870	0
30	20230615	193900	490434930	9870	9870	9870	9870	0
31	20230615	193800	490434930	9870	9870	9870	9870	0
32	20230615	193700	490434930	9870	9870	9870	9870	206
33	20230615	193600	490434930	9870	9870	9870	9870	0
34	20230615	193500	490434930	9870	9870	9870	9870	0
35	20230615	193400	490434930	9870	9870	9870	9870	0
36	20230615	193300	490434930	9870	9870	9870	9870	0
37	20230615	193200	490434930	9870	9870	9870	9870	0
38	20230615	193100	490434930	9870	9870	9870	9870	0
39	20230615	193000	490434930	9870	9870	9870	9870	0
40	20230615	192900	490434930	9870	9870	9870	9870	0
41	20230615	192800	490434930	9870	9870	9870	9870	0
42	20230615	192700	490434930	9870	9870	9870	9870	0
43	20230615	192600	490434930	9870	9870	9870	9870	0
44	20230615	192500	490434930	9870	9870	9870	9870	0
45	20230615	192400	490434930	9870	9870	9870	9870	0
46	20230615	192300	490434930	9870	9870	9870	9870	0
47	20230615	192200	490434930	9870	9870	9870	9870	0
48	20230615	192100	490434930	9870	9870	9870	9870	0
49	20230615	192000	490434930	9870	9870	9870	9870	0
50	20230615	191900	490434930	9870	9870	9870	9870	0
51	20230615	191800	490434930	9870	9870	9870	9870	0
52	20230615	191700	490434930	9870	9870	9870	9870	0
53	20230615	191600	490434930	9870	9870	9870	9870	0
54	20230615	191500	490434930	9870	9870	9870	9870	0
55	20230615	191400	490434930	9870	9870	9870	9870	0
56	20230615	191300	490434930	9870	9870	9870	9870	0
57	20230615	191200	490434930	9870	9870	9870	9870	0
58	20230615	191100	490434930	9870	9870	9870	9870	0
59	20230615	191000	490434930	9870	9870	9870	9870	0
60	20230615	190900	490434930	9870	9870	9870	9870	0
61	20230615	190800	490434930	9870	9870	9870	9870	0
62	20230615	190700	490434930	9870	9870	9870	9870	206
63	20230615	190600	490434930	9870	9870	9870	9870	0
64	20230615	190500	490434930	9870	9870	9870	9870	0
65	20230615	190400	490434930	9870	9870	9870	9870	0
66	20230615	190300	490434930	9870	9870	9870	9870	0
67	20230615	190200	490434930	9870	9870	9870	9870	0
68	20230615	190100	490434930	9870	9870	9870	9870	0
69	20230615	190000	490434930	9870	9870	9870	9870	0
70	20230615	185900	490434930	9870	9870	9870	9870	0
71	20230615	185800	490434930	9870	9870	9870	9870	0
72	20230615	185700	490434930	9870	9870	9870	9870	0
73	20230615	185600	490434930	9870	9870	9870	9870	0
74	20230615	185500	490434930	9870	9870	9870	9870	0
75	20230615	185400	490434930	9870	9870	9870	9870	0
76	20230615	185300	490434930	9870	9870	9870	9870	0
77	20230615	185200	490434930	9870	9870	9870	9870	0
78	20230615	185100	490434930	9870	9870	9870	9870	0
79	20230615	185000	490434930	9870	9870	9870	9870	0
80	20230615	184900	490434930	9870	9870	9870	9870	0
81	20230615	184800	490434930	9870	9870	9870	9870	0
82	20230615	184700	490434930	9870	9870	9870	9870	0
83	20230615	184600	490434930	9870	9870	9870	9870	0
84	20230615	184500	490434930	9870	9870	9870	9870	0
85	20230615	184400	490434930	9870	9870	9870	9870	0
86	20230615	184300	490434930	9870	9870	9870	9870	0
87	20230615	184200	490434930	9870	9870	9870	9870	0
88	20230615	184100	490434930	9870	9870	9870	9870	0
89	20230615	184000	490434930	9870	9870	9870	9870	0
90	20230615	183900	490434930	9870	9870	9870	9870	0
91	20230615	183800	490434930	9870	9870	9870	9870	0
92	20230615	183700	490434930	9870	9870	9870	9870	206
93	20230615	183600	490434930	9870	9870	9870	9870	0
94	20230615	183500	490434930	9870	9870	9870	9870	0
95	20230615	183400	490434930	9870	9870	9870	9870	0
96	20230615	183300	490434930	9870	9870	9870	9870	0
97	20230615	183200	490434930	9870	9870	9870	9870	0
98	20230615	183100	490434930	9870	9870	9870	9870	0
99	20230615	183000	490434930	9870	9870	9870	9870	0
100	20230615	182900	490434930	9870	9870	9870	9870	0
101	20230615	182800	490434930	9870	9870	9870	9870	0
102	20230615	182700	490434930	9870	9870	9870	9870	0
103	20230615	182600	490434930	9870	9870	9870	9870	0
104	20230615	182500	490434930	9870	9870	9870	9870	0
105	20230615	182400	490434930	9870	9870	9870	9870	0
106	20230615	182300	490434930	9870	9870	9870	9870	0
107	20230615	182200	490434930	9870	9870	9870	9870	0
108	20230615	182100	490434930	9870	9870	9870	9870	0
109	20230615	182000	490434930	9870	9870	9870	9870	0
110	20230615	181900	490434930	9870	9870	9870	9870	0
111	20230615	181800	490434930	9870	9870	9870	9870	0
112	20230615	181700	490434930	9870	9870	9870	9870	0
113	20230615	181600	490434930	9870	9870	9870	9870	0
114	20230615	181500	490434930	9870	9870	9870	9870	0
115	20230615	181400	490434930	9870	9870	9870	9870	0
116	20230615	181300	490434930	9870	9870	9870	9870	0
117	20230615	181200	490434930	9870	9870	9870	9870	0
118	20230615	181100	490434930	9870	9870	9870	9870	0
119	20230615	181000	490434930	9870	9870	9870	9870	0
120	20230615	180900	490434930	9870	9870	9870	9870	0
121	20230615	180800	490434930	9870	9870	9870	9870	0
122	20230615	180700	490434930	9870	9870	9870	9870	206
123	20230615	180600	490434930	9870	9870	9870	9870	0
124	20230615	180500	490434930	9870	9870	9870	9870	0
125	20230615	180400	490434930	9870	9870	9870	9870	0
126	20230615	180300	490434930	9870	9870	9870	9870	0
127	20230615	180200	490434930	9870	9870	9870	9870	0
128	20230615	180100	490434930	9870	9870	9870	9870	0
129	20230615	180000	490434930	9870	9870	9870	9870	0
130	20230615	175900	490434930	9870	9870	9870	9870	0
131	20230615	175800	490434930	9870	9870	9870	9870	0
132	20230615	175700	490434930	9870	9870	9870	9870	0
133	20230615	175600	490434930	9870	9870	9870	9870	0
134	20230615	175500	490434930	9870	9870	9870	9870	0
135	20230615	175400	490434930	9870	9870	9870	9870	0
136	20230615	175300	490434930	9870	9870	9870	9870	0
137	20230615	175200	490434930	9870	9870	9870	9870	0
138	20230615	175100	490434930	9870	9870	9870	9870	0
139	20230615	175000	490434930	9870	9870	9870	9870	0
140	20230615	174900	490434930	9870	9870	9870	9870	0
141	20230615	174800	490434930	9870	9870	9870	9870	0
142	20230615	174700	490434930	9870	9870	9870	9870	0
143	20230615	174600	490434930	9870	9870	9870	9870	0
144	20230615	174500	490434930	9870	9870	9870	9870	0
145	20230615	174400	490434930	9870	9870	9870	9870	0
146	20230615	174300	490434930	9870	9870	9870	9870	0
147	20230615	174200	490434930	9870	9870	9870	9870	0
148	20230615	174100	490434930	9870	9870	9870	9870	0
149	20230615	174000	490434930	9870	9870	9870	9870	0
150	20230615	173900	490434930	9870	9870	9870	9870	0
151	20230615	173800	490434930	9870	9870	9870	9870	0
152	20230615	173700	490434930	9870	9870	9870	9870	206
153	20230615	173600	490434930	9870	9870	9870	9870	0
154	20230615	173500	490434930	9870	9870	9870	9870	0
155	20230615	173400	490434930	9870	9870	9870	9870	0
156	20230615	173300	490434930	9870	9870	9870	9870	0
157	20230615	173200	490434930	9870	9870	9870	9870	0
158	20230615	173100	490434930	9870	9870	9870	9870	0
159	20230615	173000	490434930	9870	9870	9870	9870	0
160	20230615	172900	490434930	9870	9870	9870	9870	0
161	20230615	172800	490434930	9870	9870	9870	9870	0
162	20230615	172700	490434930	9870	9870	9870	9870	0
163	20230615	172600	490434930	9870	9870	9870	9870	0
164	20230615	172500	490434930	9870	9870	9870	9870	0
165	20230615	172400	490434930	9870	9870	9870	9870	0
166	20230615	172300	490434930	9870	9870	9870	9870	0
167	20230615	172200	490434930	9870	9870	9870	9870	0
168	20230615	172100	490434930	9870	9870	9870	9870	0
169	20230615	172000	490434930	9870	9870	9870	9870	0
170	20230615	171900	490434930	9870	9870	9870	9870	0
171	20230615	171800	490434930	9870	9870	9870	9870	0
172	20230615	171700	490434930	9870	9870	9870	9870	0
173	20230615	171600	490434930	9870	9870	9870	9870	0
174	20230615	171500	490434930	9870	9870	9870	9870	0
175	20230615	171400	490434930	9870	9870	9870	9870	0
176	20230615	171300	490434930	9870	9870	9870	9870	0
177	20230615	171200	490434930	9870	9870	9870	9870	0
178	20230615	171100	490434930	9870	9870	9870	9870	0
179	20230615	171000	490434930	9870	9870	9870	9870	0
180	20230615	170900	490434930	9870	9870	9870	9870	0
181	20230615	170800	490434930	9870	9870	9870	9870	0
182	20230615	170700	490434930	9870	9870	9870	9870	206
183	20230615	170600	490434930	9870	9870	9870	9870	0
184	20230615	170500	490434930	9870	9870	9870	9870	0
185	20230615	170400	490434930	9870	9870	9870	9870	0
186	20230615	170300	490434930	9870	9870	9870	9870	0
187	20230615	170200	490434930	9870	9870	9870	9870	0
188	20230615	170100	490434930	9870	9870	9870	9870	0
189	20230615	170000	490434930	9870	9870	9870	9870	0
190	20230615	165900	490434930	9870	9870	9870	9870	0
191	20230615	165800	490434930	9870	9870	9870	9870	0
192	20230615	165700	490434930	9870	9870	9870	9870	0
193	20230615	165600	490434930	9870	9870	9870	9870	0
194	20230615	165500	490434930	9870	9870	9870	9870	0
195	20230615	165400	490434930	9870	9870	9870	9870	0
196	20230615	165300	490434930	9870	9870	9870	9870	0
197	20230615	165200	490434930	9870	9870	9870	9870	0
198	20230615	165100	490434930	9870	9870	9870	9870	0
199	20230615	165000	490434930	9870	9870	9870	9870	0
200	20230615	164900	490434930	9870	9870	9870	9870	0
201	20230615	164800	490434930	9870	9870	9870	9870	0
202	20230615	164700	490434930	9870	9870	9870	9870	0
203	20230615	164600	490434930	9870	9870	9870	9870	0
204	20230615	164500	490434930	9870	9870	9870	9870	0
205	20230615	164400	490434930	9870	9870	9870	9870	0
206	20230615	164300	490434930	9870	9870	9870	9870	0
207	20230615	164200	490434930	9870	9870	9870	9870	0
208	20230615	164100	490434930	9870	9870	9870	9870	0
209	20230615	164000	490434930	9870	9870	9870	9870	0
210	20230615	163900	490434930	9870	9870	9870	9870	0
211	20230615	163800	490434930	9870	9870	9870	9870	0
212	20230615	163700	490434930	9870	9870	9870	9870	206
213	20230615	163600	490434930	9870	9870	9870	9870	0
214	20230615	163500	490434930	9870	9870	9870	9870	0
215	20230615	163400	490434930	9870	9870	9870	9870	0
216	20230615	163300	490434930	9870	9870	9870	9870	0
217	20230615	163200	490434930	9870	9870	9870	9870	0
218	20230615	163100	490434930	9870	9870	9870	9870	0
219	20230615	163000	490434930	9870	9870	9870	9870	0
220	20230615	162900	490434930	9870	9870	9870	9870	0
221	20230615	162800	490434930	9870	9870	9870	9870	0
222	20230615	162700	490434930	9870	9870	9870	9870	0
223	20230615	162600	490434930	9870	9870	9870	9870	0
224	20230615	162500	490434930	9870	9870	9870	9870	0
225	20230615	162400	490434930	9870	9870	9870	9870	0
226	20230615	162300	490434930	9870	9870	9870	9870	0
227	20230615	162200	490434930	9870	9870	9870	9870	0
228	20230615	162100	490434930	9870	9870	9870	9870	0
229	20230615	162000	490434930	9870	9870	9870	9870	0
230	20230615	161900	490434930	9870	9870	9870	9870	0
231	20230615	161800	490434930	9870	9870	9870	9870	0
232	20230615	161700	490434930	9870	9870	9870	9870	0
233	20230615	161600	490434930	9870	9870	9870	9870	0
234	20230615	161500	490434930	9870	9870	9870	9870	0
235	20230615	161400	490434930	9870	9870	9870	9870	0
236	20230615	161300	490434930	9870	9870	9870	9870	0
237	20230615	161200	490434930	9870	9870	9870	9870	0
238	20230615	161100	490434930	9870	9870	9870	9870	0
239	20230615	161000	490434930	9870	9870	9870	9870	0
240	20230615	160900	490434930	9870	9870	9870	9870	0
241	20230615	160800	490434930	9870	9870	9870	9870	0
242	20230615	160700	490434930	9870	9870	9870	9870	206
243	20230615	160600	490434930	9870	9870	9870	9870	0
244	20230615	160500	490434930	9870	9870	9870	9870	0
245	20230615	160400	490434930	9870	9870	9870	9870	0
246	20230615	160300	490434930	9870	9870	9870	9870	0
247	20230615	160200	490434930	9870	9870	9870	9870	0
248	20230615	160100	490434930	9870	9870	9870	9870	0
249	20230615	160000	490434930	9870	9870	9870	9870	0
250	20230615	155900	490434930	9870	9870	9870	9870	0
251	20230615	155800	490434930	9870	9870	9870	9870	0
252	20230615	155700	490434930	9870	9870	9870	9870	0
253	20230615	155600	490434930	9870	9870	9870	9870	0
254	20230615	155500	490434930	9870	9870	9870	9870	0
255	20230615	155400	490434930	9870	9870	9870	9870	0
256	20230615	155300	490434930	9870	9870	9870	9870	0
257	20230615	155200	490434930	9870	9870	9870	9870	0
258	20230615	155100	490434930	9870	9870	9870	9870	0
259	20230615	155000	490434930	9870	9870	9870	9870	0
260	20230615	154900	490434930	9870	9870	9870	9870	0
261	20230615	154800	490434930	9870	9870	9870	9870	0
262	20230615	154700	490434930	9870	9870	9870	9870	0
263	20230615	154600	490434930	9870	9870	9870	9870	0
264	20230615	154500	490434930	9870	9870	9870	9870	0
265	20230615	154400	490434930	9870	9870	9870	9870	0
266	20230615	154300	490434930	9870	9870	9870	9870	0
267	20230615	154200	490434930	9870	9870	9870	9870	0
268	20230615	154100	490434930	9870	9870	9870	9870	0
269	20230615	154000	490434930	9870	9870	9870	9870	0
270	20230615	153900	490434930	9870	9870	9870	9870	0
271	20230615	153800	490434930	9870	9870	9870	9870	0
272	20230615	153700	490434930	9870	9870	9870	9870	206
273	20230615	153600	490434930	9870	9870	9870	9870	0
274	20230615	153500	490434930	9870	9870	9870	9870	0
275	20230615	153400	490434930	9870	9870	9870	9870	0
276	20230615	153300	490434930	9870	9870	9870	9870	0
277	20230615	153200	490434930	9870	9870	9870	9870	0
278	20230615	153100	490434930	9870	9870	9870	9870	0
279	20230615	153000	490434930	9870	9870	9870	9870	206
280	20230615	152900	488401710	9840	9840	9840	9840	0
281	20230615	152800	488401710	9840	9840	9840	9840	0
282	20230615	152700	488401710	9840	9840	9840	9840	0
283	20230615	152600	488401710	9840	9840	9840	9840	0
284	20230615	152500	488401710	9840	9840	9840	9840	0
285	20230615	152400	488401710	9840	9840	9840	9840	0
286	20230615	152300	488401710	9840	9840	9840	9840	0
287	20230615	152200	488401710	9840	9840	9840	9840	0
288	20230615	152100	488401710	9840	9840	9840	9840	0
289	20230615	152000	488401710	9840	9840	9840	9840	0
290	20230615	151900	488401710	9840	9870	9870	9840	1273
291	20230615	151800	475872160	9870	9870	9880	9870	135
292	20230615	151700	474539630	9860	9860	9860	9860	35
293	20230615	151600	474194530	9860	9860	9860	9860	241
294	20230615	151500	471818270	9860	9860	9860	9860	13
295	20230615	151400	471690090	9860	9860	9860	9860	32
296	20230615	151300	471374570	9860	9860	9860	9860	2
297	20230615	151200	471354850	9860	9850	9860	9850	111
298	20230615	151100	470260420	9860	9860	9860	9850	15
299	20230615	151000	470112620	9860	9850	9860	9850	58
300	20230615	150900	469541310	9850	9860	9860	9850	153
301	20230615	150800	468034240	9860	9860	9860	9860	20
302	20230615	150700	467837040	9860	9860	9860	9860	908
303	20230615	150600	458884160	9860	9850	9860	9850	116
304	20230615	150500	457741530	9850	9860	9860	9850	124
305	20230615	150400	456520120	9860	9860	9860	9860	2
306	20230615	150300	456500400	9860	9860	9860	9860	16
307	20230615	150200	456342640	9860	9860	9860	9860	106
308	20230615	150100	455297480	9860	9860	9860	9860	2
309	20230615	150000	455277760	9860	9850	9860	9850	302
310	20230615	145900	452303040	9850	9850	9850	9850	33
311	20230615	145800	451977990	9840	9840	9840	9840	462
312	20230615	145700	447431910	9850	9850	9850	9850	8
313	20230615	145600	447353110	9850	9850	9850	9850	523
314	20230615	145500	442201560	9850	9850	9850	9850	0
315	20230615	145400	442201560	9850	9840	9850	9840	553
316	20230615	145300	436760030	9850	9850	9850	9840	2453
317	20230615	145200	412622460	9840	9840	9840	9840	131
318	20230615	145100	411333420	9850	9840	9850	9840	843
319	20230615	145000	403031300	9850	9850	9850	9850	300
320	20230615	144900	400076300	9850	9840	9850	9840	9
321	20230615	144800	399987670	9840	9850	9850	9840	1037
322	20230615	144700	389783320	9850	9850	9850	9850	5
323	20230615	144600	389734070	9840	9850	9850	9840	46
324	20230615	144500	389281300	9840	9840	9840	9840	10
325	20230615	144400	389182900	9850	9850	9850	9850	0
326	20230615	144300	389182900	9850	9850	9850	9850	1
327	20230615	144200	389173050	9850	9850	9850	9850	1
328	20230615	144100	389163200	9840	9840	9850	9840	20
329	20230615	144000	388966390	9840	9850	9850	9840	14
330	20230615	143900	388828580	9850	9850	9850	9850	0
331	20230615	143800	388828580	9850	9850	9850	9850	10
332	20230615	143700	388730080	9850	9840	9850	9840	278
333	20230615	143600	385994540	9840	9840	9850	9840	464
334	20230615	143500	381428770	9840	9840	9840	9840	823
335	20230615	143400	373330450	9840	9820	9840	9800	669
336	20230615	143300	366756950	9810	9790	9810	9790	284
337	20230615	143200	363971780	9800	9800	9800	9800	13
338	20230615	143100	363844380	9800	9800	9800	9800	14
339	20230615	143000	363707180	9800	9790	9800	9790	11
340	20230615	142900	363599480	9790	9790	9790	9790	24
341	20230615	142800	363364520	9790	9790	9790	9790	0
342	20230615	142700	363364520	9790	9790	9790	9790	45
343	20230615	142600	362923970	9800	9800	9800	9800	14
344	20230615	142500	362786770	9800	9790	9800	9790	19
345	20230615	142400	362600750	9790	9790	9790	9790	13
346	20230615	142300	362473480	9780	9780	9780	9780	0
347	20230615	142200	362473480	9780	9780	9780	9780	0
348	20230615	142100	362473480	9780	9780	9780	9780	1
349	20230615	142000	362463700	9780	9780	9780	9780	2
350	20230615	141900	362444140	9790	9790	9790	9790	0
351	20230615	141800	362444140	9790	9780	9790	9780	18
352	20230615	141700	362268090	9780	9800	9800	9780	449
353	20230615	141600	357871620	9800	9800	9810	9800	7
354	20230615	141500	357803000	9800	9820	9820	9800	89
355	20230615	141400	356929770	9820	9820	9820	9800	15
356	20230615	141300	356782500	9820	9820	9820	9820	0
357	20230615	141200	356782500	9820	9810	9820	9810	17
358	20230615	141100	356615580	9790	9790	9790	9790	8
359	20230615	141000	356537260	9820	9820	9820	9820	0
360	20230615	140900	356537260	9820	9820	9820	9820	0
361	20230615	140800	356537260	9820	9780	9820	9780	20
362	20230615	140700	356341620	9780	9780	9780	9780	8
363	20230615	140600	356263380	9790	9790	9790	9790	10
364	20230615	140500	356165480	9790	9800	9800	9790	171
365	20230615	140400	354490880	9810	9810	9810	9810	0
366	20230615	140300	354490880	9810	9810	9810	9810	0
367	20230615	140200	354490880	9810	9810	9810	9810	0
368	20230615	140100	354490880	9810	9810	9810	9810	0
369	20230615	140000	354490880	9810	9790	9810	9780	253
370	20230615	135900	352016410	9790	9790	9790	9790	0
371	20230615	135800	352016410	9790	9790	9790	9790	50
372	20230615	135700	351526910	9800	9800	9800	9800	33
373	20230615	135600	351203510	9800	9820	9820	9800	214
374	20230615	135500	349105980	9820	9820	9820	9820	23
375	20230615	135400	348880120	9820	9820	9820	9820	0
376	20230615	135300	348880120	9820	9820	9820	9820	0
377	20230615	135200	348880120	9820	9820	9820	9820	0
378	20230615	135100	348880120	9820	9820	9820	9820	0
379	20230615	135000	348880120	9820	9820	9820	9820	3
380	20230615	134900	348850660	9810	9810	9810	9810	184
381	20230615	134800	347045620	9810	9810	9820	9810	91
382	20230615	134700	346152030	9800	9800	9800	9800	500
383	20230615	134600	341252030	9820	9820	9820	9820	0
384	20230615	134500	341252030	9820	9780	9820	9780	5251
385	20230615	134400	289882050	9780	9780	9780	9780	0
386	20230615	134300	289882050	9780	9780	9780	9780	0
387	20230615	134200	289882050	9780	9780	9780	9780	138
388	20230615	134100	288532410	9780	9780	9780	9770	754
389	20230615	134000	281159290	9770	9770	9770	9770	0
390	20230615	133900	281159290	9770	9780	9780	9770	1870
391	20230615	133800	262870790	9780	9780	9780	9780	26
392	20230615	133700	262616510	9780	9780	9780	9780	2
393	20230615	133600	262596950	9780	9780	9780	9780	12
394	20230615	133500	262479590	9770	9770	9770	9770	582
395	20230615	133400	256793450	9770	9770	9770	9770	0
396	20230615	133300	256793450	9770	9760	9770	9760	155
397	20230615	133200	255280520	9760	9760	9760	9760	13
398	20230615	133100	255153640	9760	9760	9760	9760	25
399	20230615	133000	254909640	9760	9760	9760	9760	4
400	20230615	132900	254870600	9760	9760	9760	9760	26
401	20230615	132800	254616840	9760	9760	9760	9760	0
402	20230615	132700	254616840	9760	9760	9760	9760	14
403	20230615	132600	254480200	9760	9760	9760	9760	44
404	20230615	132500	254050760	9760	9760	9760	9760	12
405	20230615	132400	253933640	9760	9760	9760	9760	14
406	20230615	132300	253797000	9760	9760	9760	9760	46
407	20230615	132200	253348040	9760	9760	9760	9760	28
408	20230615	132100	253074760	9760	9760	9760	9760	0
409	20230615	132000	253074760	9760	9760	9760	9760	0
410	20230615	131900	253074760	9760	9760	9760	9760	2
411	20230615	131800	253055240	9760	9760	9760	9760	0
412	20230615	131700	253055240	9760	9750	9760	9750	396
413	20230615	131600	249190650	9750	9740	9750	9740	560
414	20230615	131500	243731650	9750	9750	9750	9750	27
415	20230615	131400	243468400	9750	9750	9750	9750	0
416	20230615	131300	243468400	9750	9750	9750	9750	0
417	20230615	131200	243468400	9750	9750	9750	9750	0
418	20230615	131100	243468400	9750	9750	9750	9750	0
419	20230615	131000	243468400	9750	9750	9750	9750	0
420	20230615	130900	243468400	9750	9750	9750	9750	0
421	20230615	130800	243468400	9750	9750	9750	9750	151
422	20230615	130700	241996150	9760	9760	9760	9760	69
423	20230615	130600	241322710	9760	9760	9760	9760	0
424	20230615	130500	241322710	9760	9770	9770	9760	302
425	20230615	130400	238375160	9780	9780	9780	9780	0
426	20230615	130300	238375160	9780	9770	9780	9770	50
427	20230615	130200	237886520	9770	9770	9770	9770	0
428	20230615	130100	237886520	9770	9770	9770	9770	25
429	20230615	130000	237642270	9770	9770	9770	9770	0
430	20230615	125900	237642270	9770	9770	9770	9770	0
431	20230615	125800	237642270	9770	9770	9770	9770	276
432	20230615	125700	234945750	9770	9770	9770	9770	12
433	20230615	125600	234828510	9770	9770	9770	9770	0
434	20230615	125500	234828510	9770	9770	9770	9770	268
435	20230615	125400	232210150	9770	9770	9770	9770	13
436	20230615	125300	232083140	9770	9770	9770	9770	0
437	20230615	125200	232083140	9770	9770	9770	9770	0
438	20230615	125100	232083140	9770	9770	9770	9770	14
439	20230615	125000	231946360	9760	9770	9770	9760	2
440	20230615	124900	231926830	9770	9770	9770	9770	14
441	20230615	124800	231790050	9770	9770	9770	9770	0
442	20230615	124700	231790050	9770	9770	9770	9770	0
443	20230615	124600	231790050	9770	9770	9770	9770	0
444	20230615	124500	231790050	9770	9760	9770	9760	13
445	20230615	124400	231663050	9770	9770	9770	9770	1
446	20230615	124300	231653280	9770	9770	9770	9770	12
447	20230615	124200	231536040	9770	9770	9770	9770	14
448	20230615	124100	231399260	9770	9770	9770	9770	111
449	20230615	124000	230314790	9770	9770	9770	9770	1
450	20230615	123900	230305020	9770	9770	9770	9770	13
451	20230615	123800	230178010	9770	9770	9770	9770	0
452	20230615	123700	230178010	9770	9770	9770	9770	13
453	20230615	123600	230051000	9770	9770	9770	9770	13
454	20230615	123500	229923990	9760	9760	9760	9760	0
455	20230615	123400	229923990	9760	9760	9760	9760	238
456	20230615	123300	227601110	9760	9760	9760	9760	0
457	20230615	123200	227601110	9760	9760	9760	9760	10
458	20230615	123100	227503510	9760	9760	9760	9760	27
459	20230615	123000	227239990	9760	9760	9760	9760	4
460	20230615	122900	227200950	9760	9760	9760	9760	12
461	20230615	122800	227083830	9760	9760	9760	9760	0
462	20230615	122700	227083830	9760	9760	9760	9760	17
463	20230615	122600	226917910	9760	9760	9760	9760	12
464	20230615	122500	226800790	9760	9760	9760	9760	0
465	20230615	122400	226800790	9760	9740	9760	9740	18
466	20230615	122300	226625210	9730	9730	9730	9730	4
467	20230615	122200	226586290	9730	9720	9730	9720	1212
468	20230615	122100	214793670	9720	9720	9720	9720	113
469	20230615	122000	213695310	9720	9720	9720	9720	0
470	20230615	121900	213695310	9720	9720	9720	9720	1
471	20230615	121800	213685590	9720	9720	9720	9720	13
472	20230615	121700	213559230	9720	9720	9720	9720	0
473	20230615	121600	213559230	9720	9720	9720	9720	0
474	20230615	121500	213559230	9720	9720	9720	9720	13
475	20230615	121400	213432870	9720	9720	9720	9720	3
476	20230615	121300	213403710	9720	9720	9720	9720	0
477	20230615	121200	213403710	9720	9720	9720	9720	0
478	20230615	121100	213403710	9720	9720	9720	9720	63
479	20230615	121000	212791350	9730	9730	9730	9730	0
480	20230615	120900	212791350	9730	9730	9730	9730	14
481	20230615	120800	212655130	9730	9730	9730	9730	15
482	20230615	120700	212509180	9740	9740	9740	9740	0
483	20230615	120600	212509180	9740	9740	9740	9740	0
484	20230615	120500	212509180	9740	9740	9740	9740	0
485	20230615	120400	212509180	9740	9740	9740	9740	0
486	20230615	120300	212509180	9740	9740	9740	9740	0
487	20230615	120200	212509180	9740	9740	9740	9740	0
488	20230615	120100	212509180	9740	9740	9740	9740	0
489	20230615	120000	212509180	9740	9740	9740	9710	311
490	20230615	115900	209487020	9740	9740	9740	9740	111
491	20230615	115800	208405880	9740	9740	9740	9740	0
492	20230615	115700	208405880	9740	9740	9740	9740	2
493	20230615	115600	208386400	9740	9750	9760	9740	111
494	20230615	115500	207303780	9760	9760	9760	9760	14
495	20230615	115400	207167140	9760	9760	9760	9760	15
496	20230615	115300	207020740	9760	9760	9760	9760	0
497	20230615	115200	207020740	9760	9760	9760	9760	0
498	20230615	115100	207020740	9760	9760	9760	9760	0
499	20230615	115000	207020740	9760	9760	9760	9760	1
500	20230615	114900	207010980	9740	9740	9740	9740	0
501	20230615	114800	207010980	9740	9740	9740	9740	140
502	20230615	114700	205647380	9740	9740	9740	9740	0
503	20230615	114600	205647380	9740	9750	9750	9740	82
504	20230615	114500	204847950	9760	9760	9760	9760	33
505	20230615	114400	204525870	9710	9710	9710	9710	0
506	20230615	114300	204525870	9710	9710	9710	9710	83
507	20230615	114200	203719940	9710	9710	9710	9710	0
508	20230615	114100	203719940	9710	9700	9710	9700	504
509	20230615	114000	198827270	9700	9700	9700	9700	0
510	20230615	113900	198827270	9700	9690	9700	9690	11
511	20230615	113800	198720670	9700	9700	9700	9700	573
512	20230615	113700	193162570	9700	9700	9700	9700	0
513	20230615	113600	193162570	9700	9700	9700	9700	0
514	20230615	113500	193162570	9700	9700	9700	9700	0
515	20230615	113400	193162570	9700	9700	9700	9700	0
516	20230615	113300	193162570	9700	9700	9700	9700	0
517	20230615	113200	193162570	9700	9700	9700	9700	0
518	20230615	113100	193162570	9700	9680	9710	9680	1477
519	20230615	113000	178835490	9680	9680	9680	9680	5
520	20230615	112900	178787090	9690	9690	9690	9690	142
521	20230615	112800	177411110	9690	9690	9690	9690	0
522	20230615	112700	177411110	9690	9690	9690	9690	0
523	20230615	112600	177411110	9690	9690	9690	9690	0
524	20230615	112500	177411110	9690	9690	9690	9690	0
525	20230615	112400	177411110	9690	9690	9690	9690	205
526	20230615	112300	175424660	9680	9680	9680	9680	0
527	20230615	112200	175424660	9680	9680	9680	9680	14
528	20230615	112100	175289140	9680	9680	9680	9680	2
529	20230615	112000	175269780	9680	9680	9680	9680	12
530	20230615	111900	175153620	9680	9680	9680	9680	23
531	20230615	111800	174930980	9680	9680	9680	9660	1271
532	20230615	111700	162631860	9680	9700	9700	9680	1552
533	20230615	111600	147596920	9700	9710	9710	9700	1209
534	20230615	111500	135869610	9710	9710	9710	9710	839
535	20230615	111400	127722920	9710	9710	9710	9710	133
536	20230615	111300	126431490	9740	9740	9740	9740	1
537	20230615	111200	126421750	9740	9750	9750	9740	288
538	20230615	111100	123616560	9750	9750	9750	9750	30
539	20230615	111000	123324060	9780	9780	9780	9780	12
540	20230615	110900	123206700	9780	9770	9780	9770	1577
541	20230615	110800	107789410	9770	9720	9770	9720	494
542	20230615	110700	102981100	9720	9720	9720	9720	299
543	20230615	110600	100074820	9720	9730	9730	9720	207
544	20230615	110500	98062030	9750	9750	9750	9750	13
545	20230615	110400	97935280	9750	9750	9750	9750	0
546	20230615	110300	97935280	9750	9750	9750	9750	1
547	20230615	110200	97925530	9730	9740	9740	9730	500
548	20230615	110100	93058320	9750	9750	9750	9750	2
549	20230615	110000	93038820	9750	9750	9750	9750	5
550	20230615	105900	92990070	9750	9750	9750	9750	1
551	20230615	105800	92980320	9750	9750	9750	9750	2
552	20230615	105700	92960820	9740	9740	9740	9740	0
553	20230615	105600	92960820	9740	9740	9740	9740	95
554	20230615	105500	92035520	9750	9750	9750	9750	0
555	20230615	105400	92035520	9750	9750	9750	9750	20
556	20230615	105300	91840520	9750	9750	9750	9750	33
557	20230615	105200	91518770	9750	9750	9750	9750	0
558	20230615	105100	91518770	9750	9760	9760	9750	250
559	20230615	105000	89081260	9760	9760	9760	9760	0
560	20230615	104900	89081260	9760	9760	9760	9760	0
561	20230615	104800	89081260	9760	9760	9760	9760	169
562	20230615	104700	87431820	9770	9770	9770	9770	0
563	20230615	104600	87431820	9770	9780	9780	9770	65
564	20230615	104500	86796760	9780	9780	9780	9780	1
565	20230615	104400	86786980	9780	9780	9780	9780	0
566	20230615	104300	86786980	9780	9780	9780	9780	0
567	20230615	104200	86786980	9780	9780	9780	9780	27
568	20230615	104100	86522920	9790	9790	9790	9790	0
569	20230615	104000	86522920	9790	9800	9800	9790	47
570	20230615	103900	86062780	9800	9800	9800	9800	0
571	20230615	103800	86062780	9800	9800	9800	9800	0
572	20230615	103700	86062780	9800	9800	9800	9800	0
573	20230615	103600	86062780	9800	9800	9800	9800	0
574	20230615	103500	86062780	9800	9800	9800	9800	0
575	20230615	103400	86062780	9800	9800	9800	9800	13
576	20230615	103300	85935380	9800	9780	9800	9780	14
577	20230615	103200	85798200	9790	9790	9790	9790	32
578	20230615	103100	85484920	9790	9790	9790	9790	65
579	20230615	103000	84848570	9790	9790	9790	9790	6
580	20230615	102900	84789830	9790	9790	9790	9790	26
581	20230615	102800	84535290	9790	9790	9790	9790	1
582	20230615	102700	84525500	9790	9790	9790	9790	13
583	20230615	102600	84398230	9790	9790	9790	9790	13
584	20230615	102500	84270960	9790	9780	9790	9780	188
585	20230615	102400	82432180	9780	9780	9780	9780	0
586	20230615	102300	82432180	9780	9780	9780	9780	0
587	20230615	102200	82432180	9780	9780	9780	9780	0
588	20230615	102100	82432180	9780	9780	9790	9750	1446
589	20230615	102000	68310930	9790	9790	9790	9790	0
590	20230615	101900	68310930	9790	9790	9790	9790	1
591	20230615	101800	68301140	9790	9790	9790	9790	0
592	20230615	101700	68301140	9790	9790	9790	9790	59
593	20230615	101600	67723530	9800	9800	9800	9800	11
594	20230615	101500	67615730	9800	9800	9800	9800	67
595	20230615	101400	66959130	9800	9800	9800	9800	3
596	20230615	101300	66929730	9790	9790	9790	9790	1
597	20230615	101200	66919940	9800	9800	9800	9800	0
598	20230615	101100	66919940	9800	9800	9800	9800	1
599	20230615	101000	66910140	9780	9780	9780	9780	0
600	20230615	100900	66910140	9780	9780	9780	9780	38
601	20230615	100800	66538500	9780	9780	9780	9780	153
602	20230615	100700	65042160	9780	9780	9780	9770	93
603	20230615	100600	64132820	9780	9780	9780	9780	602
604	20230615	100500	58245260	9780	9780	9780	9780	0
605	20230615	100400	58245260	9780	9780	9780	9780	400
606	20230615	100300	54333260	9770	9770	9770	9770	0
607	20230615	100200	54333260	9770	9770	9770	9770	93
608	20230615	100100	53424650	9770	9770	9770	9770	1
609	20230615	100000	53414880	9780	9770	9780	9770	13
610	20230615	095900	53287790	9780	9780	9780	9780	1
611	20230615	095800	53278010	9780	9780	9780	9780	1
612	20230615	095700	53268230	9770	9770	9770	9770	0
613	20230615	095600	53268230	9770	9780	9780	9770	53
614	20230615	095500	52750410	9770	9770	9770	9770	236
615	20230615	095400	50444690	9780	9780	9780	9780	12
616	20230615	095300	50327330	9770	9770	9770	9770	83
617	20230615	095200	49516420	9770	9770	9770	9770	4
618	20230615	095100	49477340	9770	9770	9770	9770	0
619	20230615	095000	49477340	9770	9770	9770	9770	18
620	20230615	094900	49301480	9770	9760	9770	9760	428
621	20230615	094800	45123940	9760	9750	9760	9750	3
622	20230615	094700	45094680	9750	9750	9750	9750	0
623	20230615	094600	45094680	9750	9760	9760	9750	5
624	20230615	094500	45045920	9760	9760	9760	9760	0
625	20230615	094400	45045920	9760	9760	9760	9760	1
626	20230615	094300	45036160	9750	9750	9750	9750	0
627	20230615	094200	45036160	9750	9750	9750	9750	150
628	20230615	094100	43573660	9760	9760	9760	9760	97
629	20230615	094000	42626940	9760	9760	9760	9760	24
630	20230615	093900	42392700	9760	9770	9770	9760	223
631	20230615	093800	40216210	9770	9770	9770	9770	6
632	20230615	093700	40157590	9770	9770	9770	9770	0
633	20230615	093600	40157590	9770	9780	9780	9770	199
634	20230615	093500	38213350	9780	9780	9780	9780	2
635	20230615	093400	38193790	9780	9780	9780	9780	21
636	20230615	093300	37988410	9780	9780	9780	9780	0
637	20230615	093200	37988410	9780	9780	9780	9780	4
638	20230615	093100	37949290	9780	9780	9780	9780	40
639	20230615	093000	37558090	9780	9780	9780	9780	100
640	20230615	092900	36580090	9780	9780	9780	9780	1
641	20230615	092800	36570310	9770	9770	9770	9770	285
642	20230615	092700	33785860	9780	9780	9780	9780	1
643	20230615	092600	33776080	9780	9780	9780	9780	0
644	20230615	092500	33776080	9780	9780	9780	9780	2
645	20230615	092400	33756520	9770	9770	9770	9770	5
646	20230615	092300	33707670	9780	9780	9780	9780	31
647	20230615	092200	33404490	9780	9780	9780	9780	17
648	20230615	092100	33238230	9780	9780	9780	9780	16
649	20230615	092000	33081750	9780	9780	9780	9780	266
650	20230615	091900	30480270	9790	9800	9800	9790	342
651	20230615	091800	27130060	9810	9800	9810	9800	7
652	20230615	091700	27061450	9840	9840	9840	9840	0
653	20230615	091600	27061450	9840	9810	9840	9800	501
654	20230615	091500	22150970	9810	9810	9810	9810	73
655	20230615	091400	21434840	9850	9850	9850	9850	0
656	20230615	091300	21434840	9850	9860	9860	9820	147
657	20230615	091200	19990930	9850	9850	9860	9850	175
658	20230615	091100	18267150	9860	9860	9860	9860	4
659	20230615	091000	18227710	9860	9860	9860	9860	1
660	20230615	090900	18217850	9860	9820	9860	9820	201
661	20230615	090800	16243690	9820	9820	9820	9790	101
662	20230615	090700	15253720	9820	9820	9820	9820	1
663	20230615	090600	15243900	9820	9800	9820	9800	51
664	20230615	090500	14743770	9800	9800	9800	9800	1
665	20230615	090400	14733970	9810	9810	9810	9810	0
666	20230615	090300	14733970	9810	9810	9810	9810	89
667	20230615	090200	13860880	9810	9810	9810	9810	26
668	20230615	090100	13605820	9780	9780	9780	9780	0
669	20230615	090000	13605820	9780	9810	9810	9780	1388