KissMeData/000230/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205000	378406860	11580	11580	11580	11580	498
3	20230607	204900	378406860	11580	11580	11580	11580	0
4	20230607	204800	378406860	11580	11580	11580	11580	0
5	20230607	204700	378406860	11580	11580	11580	11580	0
6	20230607	204600	378406860	11580	11580	11580	11580	0
7	20230607	204500	378406860	11580	11580	11580	11580	0
8	20230607	204400	378406860	11580	11580	11580	11580	0
9	20230607	204300	378406860	11580	11580	11580	11580	0
10	20230607	204200	378406860	11580	11580	11580	11580	0
11	20230607	204100	378406860	11580	11580	11580	11580	0
12	20230607	204000	378406860	11580	11580	11580	11580	0
13	20230607	203900	378406860	11580	11580	11580	11580	0
14	20230607	203800	378406860	11580	11580	11580	11580	0
15	20230607	203700	378406860	11580	11580	11580	11580	0
16	20230607	203600	378406860	11580	11580	11580	11580	0
17	20230607	203500	378406860	11580	11580	11580	11580	0
18	20230607	203400	378406860	11580	11580	11580	11580	0
19	20230607	203300	378406860	11580	11580	11580	11580	0
20	20230607	203200	378406860	11580	11580	11580	11580	0
21	20230607	203100	378406860	11580	11580	11580	11580	0
22	20230607	203000	378406860	11580	11580	11580	11580	0
23	20230607	202900	378406860	11580	11580	11580	11580	0
24	20230607	202800	378406860	11580	11580	11580	11580	0
25	20230607	202700	378406860	11580	11580	11580	11580	0
26	20230607	202600	378406860	11580	11580	11580	11580	0
27	20230607	202500	378406860	11580	11580	11580	11580	0
28	20230607	202400	378406860	11580	11580	11580	11580	0
29	20230607	202300	378406860	11580	11580	11580	11580	0
30	20230607	202200	378406860	11580	11580	11580	11580	0
31	20230607	202100	378406860	11580	11580	11580	11580	0
32	20230607	202000	378406860	11580	11580	11580	11580	498
33	20230607	201900	378406860	11580	11580	11580	11580	0
34	20230607	201800	378406860	11580	11580	11580	11580	0
35	20230607	201700	378406860	11580	11580	11580	11580	0
36	20230607	201600	378406860	11580	11580	11580	11580	0
37	20230607	201500	378406860	11580	11580	11580	11580	0
38	20230607	201400	378406860	11580	11580	11580	11580	0
39	20230607	201300	378406860	11580	11580	11580	11580	0
40	20230607	201200	378406860	11580	11580	11580	11580	0
41	20230607	201100	378406860	11580	11580	11580	11580	0
42	20230607	201000	378406860	11580	11580	11580	11580	0
43	20230607	200900	378406860	11580	11580	11580	11580	0
44	20230607	200800	378406860	11580	11580	11580	11580	0
45	20230607	200700	378406860	11580	11580	11580	11580	0
46	20230607	200600	378406860	11580	11580	11580	11580	0
47	20230607	200500	378406860	11580	11580	11580	11580	0
48	20230607	200400	378406860	11580	11580	11580	11580	0
49	20230607	200300	378406860	11580	11580	11580	11580	0
50	20230607	200200	378406860	11580	11580	11580	11580	0
51	20230607	200100	378406860	11580	11580	11580	11580	0
52	20230607	200000	378406860	11580	11580	11580	11580	0
53	20230607	195900	378406860	11580	11580	11580	11580	0
54	20230607	195800	378406860	11580	11580	11580	11580	0
55	20230607	195700	378406860	11580	11580	11580	11580	0
56	20230607	195600	378406860	11580	11580	11580	11580	0
57	20230607	195500	378406860	11580	11580	11580	11580	0
58	20230607	195400	378406860	11580	11580	11580	11580	0
59	20230607	195300	378406860	11580	11580	11580	11580	0
60	20230607	195200	378406860	11580	11580	11580	11580	0
61	20230607	195100	378406860	11580	11580	11580	11580	0
62	20230607	195000	378406860	11580	11580	11580	11580	498
63	20230607	194900	378406860	11580	11580	11580	11580	0
64	20230607	194800	378406860	11580	11580	11580	11580	0
65	20230607	194700	378406860	11580	11580	11580	11580	0
66	20230607	194600	378406860	11580	11580	11580	11580	0
67	20230607	194500	378406860	11580	11580	11580	11580	0
68	20230607	194400	378406860	11580	11580	11580	11580	0
69	20230607	194300	378406860	11580	11580	11580	11580	0
70	20230607	194200	378406860	11580	11580	11580	11580	0
71	20230607	194100	378406860	11580	11580	11580	11580	0
72	20230607	194000	378406860	11580	11580	11580	11580	0
73	20230607	193900	378406860	11580	11580	11580	11580	0
74	20230607	193800	378406860	11580	11580	11580	11580	0
75	20230607	193700	378406860	11580	11580	11580	11580	0
76	20230607	193600	378406860	11580	11580	11580	11580	0
77	20230607	193500	378406860	11580	11580	11580	11580	0
78	20230607	193400	378406860	11580	11580	11580	11580	0
79	20230607	193300	378406860	11580	11580	11580	11580	0
80	20230607	193200	378406860	11580	11580	11580	11580	0
81	20230607	193100	378406860	11580	11580	11580	11580	0
82	20230607	193000	378406860	11580	11580	11580	11580	0
83	20230607	192900	378406860	11580	11580	11580	11580	0
84	20230607	192800	378406860	11580	11580	11580	11580	0
85	20230607	192700	378406860	11580	11580	11580	11580	0
86	20230607	192600	378406860	11580	11580	11580	11580	0
87	20230607	192500	378406860	11580	11580	11580	11580	0
88	20230607	192400	378406860	11580	11580	11580	11580	0
89	20230607	192300	378406860	11580	11580	11580	11580	0
90	20230607	192200	378406860	11580	11580	11580	11580	0
91	20230607	192100	378406860	11580	11580	11580	11580	0
92	20230607	192000	378406860	11580	11580	11580	11580	498
93	20230607	191900	378406860	11580	11580	11580	11580	0
94	20230607	191800	378406860	11580	11580	11580	11580	0
95	20230607	191700	378406860	11580	11580	11580	11580	0
96	20230607	191600	378406860	11580	11580	11580	11580	0
97	20230607	191500	378406860	11580	11580	11580	11580	0
98	20230607	191400	378406860	11580	11580	11580	11580	0
99	20230607	191300	378406860	11580	11580	11580	11580	0
100	20230607	191200	378406860	11580	11580	11580	11580	0
101	20230607	191100	378406860	11580	11580	11580	11580	0
102	20230607	191000	378406860	11580	11580	11580	11580	0
103	20230607	190900	378406860	11580	11580	11580	11580	0
104	20230607	190800	378406860	11580	11580	11580	11580	0
105	20230607	190700	378406860	11580	11580	11580	11580	0
106	20230607	190600	378406860	11580	11580	11580	11580	0
107	20230607	190500	378406860	11580	11580	11580	11580	0
108	20230607	190400	378406860	11580	11580	11580	11580	0
109	20230607	190300	378406860	11580	11580	11580	11580	0
110	20230607	190200	378406860	11580	11580	11580	11580	0
111	20230607	190100	378406860	11580	11580	11580	11580	0
112	20230607	190000	378406860	11580	11580	11580	11580	0
113	20230607	185900	378406860	11580	11580	11580	11580	0
114	20230607	185800	378406860	11580	11580	11580	11580	0
115	20230607	185700	378406860	11580	11580	11580	11580	0
116	20230607	185600	378406860	11580	11580	11580	11580	0
117	20230607	185500	378406860	11580	11580	11580	11580	0
118	20230607	185400	378406860	11580	11580	11580	11580	0
119	20230607	185300	378406860	11580	11580	11580	11580	0
120	20230607	185200	378406860	11580	11580	11580	11580	0
121	20230607	185100	378406860	11580	11580	11580	11580	0
122	20230607	185000	378406860	11580	11580	11580	11580	498
123	20230607	184900	378406860	11580	11580	11580	11580	0
124	20230607	184800	378406860	11580	11580	11580	11580	0
125	20230607	184700	378406860	11580	11580	11580	11580	0
126	20230607	184600	378406860	11580	11580	11580	11580	0
127	20230607	184500	378406860	11580	11580	11580	11580	0
128	20230607	184400	378406860	11580	11580	11580	11580	0
129	20230607	184300	378406860	11580	11580	11580	11580	0
130	20230607	184200	378406860	11580	11580	11580	11580	0
131	20230607	184100	378406860	11580	11580	11580	11580	0
132	20230607	184000	378406860	11580	11580	11580	11580	0
133	20230607	183900	378406860	11580	11580	11580	11580	0
134	20230607	183800	378406860	11580	11580	11580	11580	0
135	20230607	183700	378406860	11580	11580	11580	11580	0
136	20230607	183600	378406860	11580	11580	11580	11580	0
137	20230607	183500	378406860	11580	11580	11580	11580	0
138	20230607	183400	378406860	11580	11580	11580	11580	0
139	20230607	183300	378406860	11580	11580	11580	11580	0
140	20230607	183200	378406860	11580	11580	11580	11580	0
141	20230607	183100	378406860	11580	11580	11580	11580	0
142	20230607	183000	378406860	11580	11580	11580	11580	0
143	20230607	182900	378406860	11580	11580	11580	11580	0
144	20230607	182800	378406860	11580	11580	11580	11580	0
145	20230607	182700	378406860	11580	11580	11580	11580	0
146	20230607	182600	378406860	11580	11580	11580	11580	0
147	20230607	182500	378406860	11580	11580	11580	11580	0
148	20230607	182400	378406860	11580	11580	11580	11580	0
149	20230607	182300	378406860	11580	11580	11580	11580	0
150	20230607	182200	378406860	11580	11580	11580	11580	0
151	20230607	182100	378406860	11580	11580	11580	11580	0
152	20230607	182000	378406860	11580	11580	11580	11580	498
153	20230607	181900	378406860	11580	11580	11580	11580	0
154	20230607	181800	378406860	11580	11580	11580	11580	0
155	20230607	181700	378406860	11580	11580	11580	11580	0
156	20230607	181600	378406860	11580	11580	11580	11580	0
157	20230607	181500	378406860	11580	11580	11580	11580	0
158	20230607	181400	378406860	11580	11580	11580	11580	0
159	20230607	181300	378406860	11580	11580	11580	11580	0
160	20230607	181200	378406860	11580	11580	11580	11580	0
161	20230607	181100	378406860	11580	11580	11580	11580	0
162	20230607	181000	378406860	11580	11580	11580	11580	0
163	20230607	180900	378406860	11580	11580	11580	11580	0
164	20230607	180800	378406860	11580	11580	11580	11580	0
165	20230607	180700	378406860	11580	11580	11580	11580	0
166	20230607	180600	378406860	11580	11580	11580	11580	0
167	20230607	180500	378406860	11580	11580	11580	11580	0
168	20230607	180400	378406860	11580	11580	11580	11580	0
169	20230607	180300	378406860	11580	11580	11580	11580	0
170	20230607	180200	378406860	11580	11580	11580	11580	0
171	20230607	180100	378406860	11580	11580	11580	11580	0
172	20230607	180000	378406860	11580	11580	11580	11580	0
173	20230607	175900	378406860	11580	11580	11580	11580	0
174	20230607	175800	378406860	11580	11580	11580	11580	0
175	20230607	175700	378406860	11580	11580	11580	11580	0
176	20230607	175600	378406860	11580	11580	11580	11580	0
177	20230607	175500	378406860	11580	11580	11580	11580	0
178	20230607	175400	378406860	11580	11580	11580	11580	0
179	20230607	175300	378406860	11580	11580	11580	11580	0
180	20230607	175200	378406860	11580	11580	11580	11580	0
181	20230607	175100	378406860	11580	11580	11580	11580	0
182	20230607	175000	378406860	11580	11580	11580	11580	498
183	20230607	174900	378406860	11580	11580	11580	11580	0
184	20230607	174800	378406860	11580	11580	11580	11580	0
185	20230607	174700	378406860	11580	11580	11580	11580	0
186	20230607	174600	378406860	11580	11580	11580	11580	0
187	20230607	174500	378406860	11580	11580	11580	11580	0
188	20230607	174400	378406860	11580	11580	11580	11580	0
189	20230607	174300	378406860	11580	11580	11580	11580	0
190	20230607	174200	378406860	11580	11580	11580	11580	0
191	20230607	174100	378406860	11580	11580	11580	11580	0
192	20230607	174000	378406860	11580	11580	11580	11580	0
193	20230607	173900	378406860	11580	11580	11580	11580	0
194	20230607	173800	378406860	11580	11580	11580	11580	0
195	20230607	173700	378406860	11580	11580	11580	11580	0
196	20230607	173600	378406860	11580	11580	11580	11580	0
197	20230607	173500	378406860	11580	11580	11580	11580	0
198	20230607	173400	378406860	11580	11580	11580	11580	0
199	20230607	173300	378406860	11580	11580	11580	11580	0
200	20230607	173200	378406860	11580	11580	11580	11580	0
201	20230607	173100	378406860	11580	11580	11580	11580	0
202	20230607	173000	378406860	11580	11580	11580	11580	0
203	20230607	172900	378406860	11580	11580	11580	11580	0
204	20230607	172800	378406860	11580	11580	11580	11580	0
205	20230607	172700	378406860	11580	11580	11580	11580	0
206	20230607	172600	378406860	11580	11580	11580	11580	0
207	20230607	172500	378406860	11580	11580	11580	11580	0
208	20230607	172400	378406860	11580	11580	11580	11580	0
209	20230607	172300	378406860	11580	11580	11580	11580	0
210	20230607	172200	378406860	11580	11580	11580	11580	0
211	20230607	172100	378406860	11580	11580	11580	11580	0
212	20230607	172000	378406860	11580	11580	11580	11580	498
213	20230607	171900	378406860	11580	11580	11580	11580	0
214	20230607	171800	378406860	11580	11580	11580	11580	0
215	20230607	171700	378406860	11580	11580	11580	11580	0
216	20230607	171600	378406860	11580	11580	11580	11580	0
217	20230607	171500	378406860	11580	11580	11580	11580	0
218	20230607	171400	378406860	11580	11580	11580	11580	0
219	20230607	171300	378406860	11580	11580	11580	11580	0
220	20230607	171200	378406860	11580	11580	11580	11580	0
221	20230607	171100	378406860	11580	11580	11580	11580	0
222	20230607	171000	378406860	11580	11580	11580	11580	0
223	20230607	170900	378406860	11580	11580	11580	11580	0
224	20230607	170800	378406860	11580	11580	11580	11580	0
225	20230607	170700	378406860	11580	11580	11580	11580	0
226	20230607	170600	378406860	11580	11580	11580	11580	0
227	20230607	170500	378406860	11580	11580	11580	11580	0
228	20230607	170400	378406860	11580	11580	11580	11580	0
229	20230607	170300	378406860	11580	11580	11580	11580	0
230	20230607	170200	378406860	11580	11580	11580	11580	0
231	20230607	170100	378406860	11580	11580	11580	11580	0
232	20230607	170000	378406860	11580	11580	11580	11580	0
233	20230607	165900	378406860	11580	11580	11580	11580	0
234	20230607	165800	378406860	11580	11580	11580	11580	0
235	20230607	165700	378406860	11580	11580	11580	11580	0
236	20230607	165600	378406860	11580	11580	11580	11580	0
237	20230607	165500	378406860	11580	11580	11580	11580	0
238	20230607	165400	378406860	11580	11580	11580	11580	0
239	20230607	165300	378406860	11580	11580	11580	11580	0
240	20230607	165200	378406860	11580	11580	11580	11580	0
241	20230607	165100	378406860	11580	11580	11580	11580	0
242	20230607	165000	378406860	11580	11580	11580	11580	498
243	20230607	164900	378406860	11580	11580	11580	11580	0
244	20230607	164800	378406860	11580	11580	11580	11580	0
245	20230607	164700	378406860	11580	11580	11580	11580	0
246	20230607	164600	378406860	11580	11580	11580	11580	0
247	20230607	164500	378406860	11580	11580	11580	11580	0
248	20230607	164400	378406860	11580	11580	11580	11580	0
249	20230607	164300	378406860	11580	11580	11580	11580	0
250	20230607	164200	378406860	11580	11580	11580	11580	0
251	20230607	164100	378406860	11580	11580	11580	11580	0
252	20230607	164000	378406860	11580	11580	11580	11580	0
253	20230607	163900	378406860	11580	11580	11580	11580	0
254	20230607	163800	378406860	11580	11580	11580	11580	0
255	20230607	163700	378406860	11580	11580	11580	11580	0
256	20230607	163600	378406860	11580	11580	11580	11580	0
257	20230607	163500	378406860	11580	11580	11580	11580	0
258	20230607	163400	378406860	11580	11580	11580	11580	0
259	20230607	163300	378406860	11580	11580	11580	11580	0
260	20230607	163200	378406860	11580	11580	11580	11580	0
261	20230607	163100	378406860	11580	11580	11580	11580	0
262	20230607	163000	378406860	11580	11580	11580	11580	0
263	20230607	162900	378406860	11580	11580	11580	11580	0
264	20230607	162800	378406860	11580	11580	11580	11580	0
265	20230607	162700	378406860	11580	11580	11580	11580	0
266	20230607	162600	378406860	11580	11580	11580	11580	0
267	20230607	162500	378406860	11580	11580	11580	11580	0
268	20230607	162400	378406860	11580	11580	11580	11580	0
269	20230607	162300	378406860	11580	11580	11580	11580	0
270	20230607	162200	378406860	11580	11580	11580	11580	0
271	20230607	162100	378406860	11580	11580	11580	11580	0
272	20230607	162000	378406860	11580	11580	11580	11580	498
273	20230607	161900	378406860	11580	11580	11580	11580	0
274	20230607	161800	378406860	11580	11580	11580	11580	0
275	20230607	161700	378406860	11580	11580	11580	11580	0
276	20230607	161600	378406860	11580	11580	11580	11580	0
277	20230607	161500	378406860	11580	11580	11580	11580	0
278	20230607	161400	378406860	11580	11580	11580	11580	0
279	20230607	161300	378406860	11580	11580	11580	11580	0
280	20230607	161200	378406860	11580	11580	11580	11580	0
281	20230607	161100	378406860	11580	11580	11580	11580	0
282	20230607	161000	378406860	11580	11580	11580	11580	0
283	20230607	160900	378406860	11580	11580	11580	11580	0
284	20230607	160800	378406860	11580	11580	11580	11580	0
285	20230607	160700	378406860	11580	11580	11580	11580	0
286	20230607	160600	378406860	11580	11580	11580	11580	0
287	20230607	160500	378406860	11580	11580	11580	11580	0
288	20230607	160400	378406860	11580	11580	11580	11580	0
289	20230607	160300	378406860	11580	11580	11580	11580	0
290	20230607	160200	378406860	11580	11580	11580	11580	0
291	20230607	160100	378406860	11580	11580	11580	11580	0
292	20230607	160000	378406860	11580	11580	11580	11580	0
293	20230607	155900	378406860	11580	11580	11580	11580	0
294	20230607	155800	378406860	11580	11580	11580	11580	0
295	20230607	155700	378406860	11580	11580	11580	11580	0
296	20230607	155600	378406860	11580	11580	11580	11580	0
297	20230607	155500	378406860	11580	11580	11580	11580	0
298	20230607	155400	378406860	11580	11580	11580	11580	0
299	20230607	155300	378406860	11580	11580	11580	11580	0
300	20230607	155200	378406860	11580	11580	11580	11580	0
301	20230607	155100	378406860	11580	11580	11580	11580	0
302	20230607	155000	378406860	11580	11580	11580	11580	498
303	20230607	154900	378406860	11580	11580	11580	11580	0
304	20230607	154800	378406860	11580	11580	11580	11580	0
305	20230607	154700	378406860	11580	11580	11580	11580	0
306	20230607	154600	378406860	11580	11580	11580	11580	0
307	20230607	154500	378406860	11580	11580	11580	11580	0
308	20230607	154400	378406860	11580	11580	11580	11580	0
309	20230607	154300	378406860	11580	11580	11580	11580	0
310	20230607	154200	378406860	11580	11580	11580	11580	0
311	20230607	154100	378406860	11580	11580	11580	11580	0
312	20230607	154000	378406860	11580	11580	11580	11580	0
313	20230607	153900	378406860	11580	11580	11580	11580	0
314	20230607	153800	378406860	11580	11580	11580	11580	0
315	20230607	153700	378406860	11580	11580	11580	11580	0
316	20230607	153600	378406860	11580	11580	11580	11580	0
317	20230607	153500	378406860	11580	11580	11580	11580	0
318	20230607	153400	378406860	11580	11580	11580	11580	0
319	20230607	153300	378406860	11580	11580	11580	11580	0
320	20230607	153200	378406860	11580	11580	11580	11580	0
321	20230607	153100	378406860	11580	11580	11580	11580	0
322	20230607	153000	378406860	11580	11580	11580	11580	498
323	20230607	152900	372640020	11580	11580	11580	11580	0
324	20230607	152800	372640020	11580	11580	11580	11580	0
325	20230607	152700	372640020	11580	11580	11580	11580	0
326	20230607	152600	372640020	11580	11580	11580	11580	0
327	20230607	152500	372640020	11580	11580	11580	11580	0
328	20230607	152400	372640020	11580	11580	11580	11580	0
329	20230607	152300	372640020	11580	11580	11580	11580	0
330	20230607	152200	372640020	11580	11580	11580	11580	0
331	20230607	152100	372640020	11580	11580	11580	11580	0
332	20230607	152000	372640020	11580	11580	11580	11580	0
333	20230607	151900	372640020	11580	11580	11580	11580	40
334	20230607	151800	372176820	11590	11590	11590	11590	1
335	20230607	151700	372165230	11590	11580	11590	11580	328
336	20230607	151600	368366980	11580	11590	11590	11580	136
337	20230607	151500	366790820	11590	11580	11590	11580	3
338	20230607	151400	366756060	11590	11590	11590	11590	1
339	20230607	151300	366744470	11590	11590	11590	11590	79
340	20230607	151200	365828860	11590	11590	11590	11590	12
341	20230607	151100	365689780	11590	11590	11590	11590	24
342	20230607	151000	365411620	11590	11590	11590	11590	56
343	20230607	150900	364762580	11580	11580	11590	11580	1233
344	20230607	150800	350474440	11590	11590	11590	11580	382
345	20230607	150700	346050860	11590	11590	11590	11590	1
346	20230607	150600	346039270	11590	11590	11590	11590	52
347	20230607	150500	345436590	11580	11580	11590	11580	151
348	20230607	150400	343688000	11590	11590	11590	11580	20
349	20230607	150300	343456380	11590	11590	11590	11590	4
350	20230607	150200	343410020	11590	11590	11590	11590	1
351	20230607	150100	343398430	11580	11580	11590	11580	352
352	20230607	150000	339322250	11590	11580	11590	11580	21
353	20230607	145900	339079060	11580	11580	11580	11580	13
354	20230607	145800	338928520	11570	11570	11570	11570	46
355	20230607	145700	338396300	11570	11580	11590	11570	35
356	20230607	145600	337991000	11570	11570	11570	11570	20
357	20230607	145500	337759600	11570	11570	11570	11570	0
358	20230607	145400	337759600	11570	11570	11570	11570	12
359	20230607	145300	337620760	11570	11570	11570	11570	0
360	20230607	145200	337620760	11570	11570	11570	11570	156
361	20230607	145100	335815840	11570	11570	11570	11570	0
362	20230607	145000	335815840	11570	11570	11570	11570	18
363	20230607	144900	335607580	11570	11570	11570	11570	0
364	20230607	144800	335607580	11570	11570	11570	11570	0
365	20230607	144700	335607580	11570	11580	11580	11570	1144
366	20230607	144600	322362670	11580	11590	11590	11580	1140
367	20230607	144500	309150210	11590	11590	11590	11590	30
368	20230607	144400	308802510	11590	11590	11590	11590	0
369	20230607	144300	308802510	11590	11590	11590	11590	0
370	20230607	144200	308802510	11590	11590	11590	11590	0
371	20230607	144100	308802510	11590	11590	11590	11590	1
372	20230607	144000	308790920	11590	11590	11590	11590	0
373	20230607	143900	308790920	11590	11590	11590	11590	0
374	20230607	143800	308790920	11590	11590	11590	11590	0
375	20230607	143700	308790920	11590	11590	11590	11590	0
376	20230607	143600	308790920	11590	11590	11590	11590	150
377	20230607	143500	307052420	11600	11600	11600	11600	0
378	20230607	143400	307052420	11600	11600	11600	11600	0
379	20230607	143300	307052420	11600	11600	11600	11600	68
380	20230607	143200	306263620	11600	11600	11600	11600	3
381	20230607	143100	306228820	11590	11590	11590	11590	0
382	20230607	143000	306228820	11590	11590	11590	11590	1
383	20230607	142900	306217230	11600	11600	11600	11600	1
384	20230607	142800	306205630	11590	11600	11600	11590	410
385	20230607	142700	301453630	11600	11600	11600	11600	100
386	20230607	142600	300293630	11600	11600	11600	11600	50
387	20230607	142500	299713630	11590	11600	11600	11590	419
388	20230607	142400	294857230	11600	11600	11600	11600	39
389	20230607	142300	294404830	11600	11600	11600	11600	23
390	20230607	142200	294138030	11600	11600	11600	11600	21
391	20230607	142100	293894430	11600	11600	11600	11600	0
392	20230607	142000	293894430	11600	11600	11600	11600	5
393	20230607	141900	293836430	11590	11590	11590	11590	0
394	20230607	141800	293836430	11590	11590	11590	11590	0
395	20230607	141700	293836430	11590	11600	11600	11590	189
396	20230607	141600	291644190	11600	11610	11610	11600	57
397	20230607	141500	290982470	11610	11610	11610	11610	0
398	20230607	141400	290982470	11610	11610	11610	11610	0
399	20230607	141300	290982470	11610	11610	11610	11610	52
400	20230607	141200	290378750	11610	11610	11610	11610	0
401	20230607	141100	290378750	11610	11610	11610	11610	0
402	20230607	141000	290378750	11610	11610	11610	11610	0
403	20230607	140900	290378750	11610	11610	11610	11610	43
404	20230607	140800	289879520	11610	11610	11610	11610	0
405	20230607	140700	289879520	11610	11610	11610	11610	0
406	20230607	140600	289879520	11610	11620	11620	11610	95
407	20230607	140500	288776560	11650	11650	11650	11650	1
408	20230607	140400	288764910	11630	11630	11630	11630	12
409	20230607	140300	288625350	11630	11630	11630	11630	0
410	20230607	140200	288625350	11630	11630	11630	11630	240
411	20230607	140100	285834150	11630	11640	11640	11630	572
412	20230607	140000	279176630	11630	11630	11700	11630	13
413	20230607	135900	279025370	11630	11630	11630	11630	3
414	20230607	135800	278990480	11620	11610	11620	11610	53
415	20230607	135700	278374630	11610	11620	11620	11610	3
416	20230607	135600	278339780	11610	11610	11610	11610	112
417	20230607	135500	277039460	11600	11600	11610	11600	13
418	20230607	135400	276888610	11610	11610	11610	11610	0
419	20230607	135300	276888610	11610	11610	11610	11610	80
420	20230607	135200	275959810	11580	11580	11580	11580	0
421	20230607	135100	275959810	11580	11580	11580	11580	123
422	20230607	135000	274535470	11580	11610	11610	11580	646
423	20230607	134900	267044770	11610	11610	11610	11610	20
424	20230607	134800	266812570	11620	11620	11620	11620	5
425	20230607	134700	266754470	11600	11600	11600	11600	0
426	20230607	134600	266754470	11600	11600	11600	11600	759
427	20230607	134500	257950070	11610	11610	11610	11610	2
428	20230607	134400	257926850	11600	11620	11620	11600	1216
429	20230607	134300	243810910	11620	11620	11620	11620	237
430	20230607	134200	241056970	11620	11620	11620	11620	0
431	20230607	134100	241056970	11620	11620	11620	11620	130
432	20230607	134000	239546370	11620	11620	11620	11620	4
433	20230607	133900	239499890	11620	11620	11620	11620	0
434	20230607	133800	239499890	11620	11620	11620	11620	5
435	20230607	133700	239441790	11620	11620	11620	11620	11
436	20230607	133600	239313970	11620	11620	11620	11620	52
437	20230607	133500	238709730	11620	11620	11620	11610	408
438	20230607	133400	233968780	11620	11620	11620	11620	0
439	20230607	133300	233968780	11620	11620	11620	11620	0
440	20230607	133200	233968780	11620	11620	11620	11620	161
441	20230607	133100	232097960	11620	11620	11620	11620	0
442	20230607	133000	232097960	11620	11620	11620	11620	4
443	20230607	132900	232051480	11620	11630	11630	11620	302
444	20230607	132800	228542230	11630	11630	11630	11630	11
445	20230607	132700	228414300	11630	11630	11630	11630	11
446	20230607	132600	228286370	11630	11630	11630	11630	0
447	20230607	132500	228286370	11630	11630	11630	11630	20
448	20230607	132400	228053770	11630	11630	11630	11630	0
449	20230607	132300	228053770	11630	11630	11630	11630	0
450	20230607	132200	228053770	11630	11630	11630	11630	16
451	20230607	132100	227867690	11620	11620	11640	11620	378
452	20230607	132000	223475260	11630	11620	11630	11620	201
453	20230607	131900	221139630	11630	11630	11630	11630	1
454	20230607	131800	221128000	11630	11630	11630	11630	0
455	20230607	131700	221128000	11630	11630	11630	11630	16
456	20230607	131600	220941920	11630	11630	11630	11630	20
457	20230607	131500	220709320	11620	11620	11620	11620	0
458	20230607	131400	220709320	11620	11620	11620	11620	0
459	20230607	131300	220709320	11620	11620	11620	11620	5
460	20230607	131200	220651220	11630	11640	11640	11630	432
461	20230607	131100	215625860	11640	11640	11640	11640	0
462	20230607	131000	215625860	11640	11640	11640	11640	0
463	20230607	130900	215625860	11640	11640	11640	11640	102
464	20230607	130800	214438580	11640	11640	11640	11640	20
465	20230607	130700	214205780	11640	11640	11640	11640	0
466	20230607	130600	214205780	11640	11640	11640	11640	0
467	20230607	130500	214205780	11640	11640	11640	11640	146
468	20230607	130400	212506340	11630	11690	11690	11630	2
469	20230607	130300	212483020	11690	11690	11690	11690	0
470	20230607	130200	212483020	11690	11690	11690	11690	0
471	20230607	130100	212483020	11690	11690	11690	11690	10
472	20230607	130000	212366120	11690	11690	11690	11690	2
473	20230607	125900	212342740	11630	11630	11630	11630	0
474	20230607	125800	212342740	11630	11630	11630	11630	0
475	20230607	125700	212342740	11630	11630	11630	11630	0
476	20230607	125600	212342740	11630	11630	11630	11630	10
477	20230607	125500	212226440	11630	11630	11630	11630	89
478	20230607	125400	211191370	11630	11630	11630	11630	300
479	20230607	125300	207702370	11640	11640	11640	11640	222
480	20230607	125200	205118290	11640	11650	11650	11640	20
481	20230607	125100	204885460	11640	11640	11640	11640	0
482	20230607	125000	204885460	11640	11640	11640	11640	100
483	20230607	124900	203721460	11630	11630	11640	11630	98
484	20230607	124800	202581620	11630	11630	11630	11630	0
485	20230607	124700	202581620	11630	11630	11630	11630	0
486	20230607	124600	202581620	11630	11630	11630	11630	16
487	20230607	124500	202395540	11660	11660	11660	11660	61
488	20230607	124400	201684280	11660	11660	11660	11660	0
489	20230607	124300	201684280	11660	11660	11660	11660	1
490	20230607	124200	201672620	11630	11630	11630	11630	30
491	20230607	124100	201323720	11630	11630	11630	11630	1
492	20230607	124000	201312090	11630	11630	11630	11630	150
493	20230607	123900	199567590	11630	11630	11630	11630	20
494	20230607	123800	199334990	11630	11630	11630	11630	1
495	20230607	123700	199323360	11630	11640	11640	11630	255
496	20230607	123600	196357700	11690	11690	11690	11690	0
497	20230607	123500	196357700	11690	11690	11690	11690	0
498	20230607	123400	196357700	11690	11690	11690	11690	0
499	20230607	123300	196357700	11690	11690	11690	11690	1
500	20230607	123200	196346010	11630	11630	11630	11630	0
501	20230607	123100	196346010	11630	11630	11630	11630	163
502	20230607	123000	194450320	11630	11640	11640	11630	695
503	20230607	122900	186360540	11640	11640	11640	11640	1
504	20230607	122800	186348900	11650	11650	11650	11650	0
505	20230607	122700	186348900	11650	11650	11650	11650	167
506	20230607	122600	184403350	11660	11660	11660	11660	0
507	20230607	122500	184403350	11660	11660	11660	11660	1
508	20230607	122400	184391690	11660	11660	11660	11660	8
509	20230607	122300	184298410	11660	11660	11660	11660	83
510	20230607	122200	183330630	11700	11700	11700	11690	6
511	20230607	122100	183260440	11710	11710	11710	11710	0
512	20230607	122000	183260440	11710	11660	11710	11660	27
513	20230607	121900	182945450	11680	11680	11680	11680	0
514	20230607	121800	182945450	11680	11680	11680	11680	13
515	20230607	121700	182793610	11680	11680	11680	11680	1
516	20230607	121600	182781930	11680	11680	11680	11680	0
517	20230607	121500	182781930	11680	11680	11680	11680	54
518	20230607	121400	182151210	11680	11680	11680	11680	0
519	20230607	121300	182151210	11680	11680	11680	11680	12
520	20230607	121200	182011050	11640	11640	11640	11640	0
521	20230607	121100	182011050	11640	11660	11660	11640	30
522	20230607	121000	181661830	11640	11640	11640	11640	0
523	20230607	120900	181661830	11640	11640	11640	11640	0
524	20230607	120800	181661830	11640	11640	11640	11640	10
525	20230607	120700	181545430	11640	11640	11640	11640	0
526	20230607	120600	181545430	11640	11650	11650	11640	731
527	20230607	120500	173036490	11640	11640	11640	11640	0
528	20230607	120400	173036490	11640	11640	11640	11640	0
529	20230607	120300	173036490	11640	11640	11640	11640	0
530	20230607	120200	173036490	11640	11640	11640	11640	73
531	20230607	120100	172186770	11640	11650	11650	11640	86
532	20230607	120000	171185170	11680	11680	11680	11680	2
533	20230607	115900	171161810	11640	11640	11640	11640	1
534	20230607	115800	171150170	11640	11640	11640	11640	0
535	20230607	115700	171150170	11640	11640	11640	11640	0
536	20230607	115600	171150170	11640	11640	11640	11640	0
537	20230607	115500	171150170	11640	11640	11640	11640	12
538	20230607	115400	171010490	11640	11640	11640	11640	0
539	20230607	115300	171010490	11640	11640	11640	11640	0
540	20230607	115200	171010490	11640	11640	11640	11640	1
541	20230607	115100	170998850	11630	11630	11630	11630	0
542	20230607	115000	170998850	11630	11630	11630	11630	0
543	20230607	114900	170998850	11630	11630	11630	11630	0
544	20230607	114800	170998850	11630	11630	11630	11630	12
545	20230607	114700	170859290	11630	11640	11640	11630	288
546	20230607	114600	167509770	11630	11630	11630	11630	177
547	20230607	114500	165451260	11630	11630	11630	11620	414
548	20230607	114400	160636740	11630	11630	11630	11620	479
549	20230607	114300	155066400	11620	11630	11630	11620	58
550	20230607	114200	154391870	11630	11630	11630	11630	60
551	20230607	114100	153694070	11630	11630	11630	11630	45
552	20230607	114000	153170720	11630	11640	11640	11630	144
553	20230607	113900	151494670	11650	11650	11650	11650	99
554	20230607	113800	150341320	11660	11660	11660	11660	0
555	20230607	113700	150341320	11660	11680	11680	11660	150
556	20230607	113600	148591060	11670	11670	11670	11670	2
557	20230607	113500	148567720	11670	11670	11670	11670	6
558	20230607	113400	148497700	11670	11680	11680	11670	92
559	20230607	113300	147423960	11680	11680	11680	11680	11
560	20230607	113200	147295480	11680	11680	11680	11680	10
561	20230607	113100	147178680	11680	11680	11680	11680	0
562	20230607	113000	147178680	11680	11680	11680	11680	10
563	20230607	112900	147061880	11680	11680	11680	11680	1241
564	20230607	112800	132567000	11690	11700	11700	11690	59
565	20230607	112700	131877190	11690	11690	11690	11690	1
566	20230607	112600	131865500	11680	11680	11680	11680	0
567	20230607	112500	131865500	11680	11680	11680	11680	0
568	20230607	112400	131865500	11680	11700	11700	11680	393
569	20230607	112300	127274420	11700	11690	11700	11690	11
570	20230607	112200	127145740	11680	11680	11680	11680	0
571	20230607	112100	127145740	11680	11680	11680	11680	198
572	20230607	112000	124833100	11680	11680	11680	11680	0
573	20230607	111900	124833100	11680	11680	11680	11680	0
574	20230607	111800	124833100	11680	11680	11680	11680	0
575	20230607	111700	124833100	11680	11690	11690	11680	169
576	20230607	111600	122858370	11680	11690	11690	11680	190
577	20230607	111500	120637980	11700	11700	11700	11700	105
578	20230607	111400	119409480	11740	11740	11740	11740	0
579	20230607	111300	119409480	11740	11740	11740	11740	0
580	20230607	111200	119409480	11740	11740	11740	11740	0
581	20230607	111100	119409480	11740	11740	11740	11740	10
582	20230607	111000	119292080	11740	11740	11740	11740	0
583	20230607	110900	119292080	11740	11740	11740	11740	0
584	20230607	110800	119292080	11740	11740	11740	11740	0
585	20230607	110700	119292080	11740	11740	11740	11740	0
586	20230607	110600	119292080	11740	11740	11740	11740	1
587	20230607	110500	119280340	11740	11740	11740	11740	1
588	20230607	110400	119268600	11740	11740	11740	11740	0
589	20230607	110300	119268600	11740	11740	11740	11740	0
590	20230607	110200	119268600	11740	11740	11740	11740	1
591	20230607	110100	119256860	11690	11700	11700	11690	500
592	20230607	110000	113411140	11740	11740	11740	11740	194
593	20230607	105900	111133580	11740	11700	11740	11700	12
594	20230607	105800	110993140	11700	11700	11700	11700	400
595	20230607	105700	106313140	11750	11750	11750	11750	0
596	20230607	105600	106313140	11750	11750	11750	11750	2
597	20230607	105500	106289640	11710	11720	11720	11710	216
598	20230607	105400	103759950	11750	11750	11750	11750	0
599	20230607	105300	103759950	11750	11740	11750	11740	107
600	20230607	105200	102503270	11730	11730	11730	11730	0
601	20230607	105100	102503270	11730	11730	11730	11730	148
602	20230607	105000	100767230	11730	11730	11730	11730	0
603	20230607	104900	100767230	11730	11730	11730	11730	0
604	20230607	104800	100767230	11730	11730	11730	11730	0
605	20230607	104700	100767230	11730	11730	11730	11730	266
606	20230607	104600	97647050	11750	11750	11750	11750	1
607	20230607	104500	97635300	11750	11750	11750	11750	0
608	20230607	104400	97635300	11750	11750	11750	11750	128
609	20230607	104300	96131300	11780	11780	11780	11780	0
610	20230607	104200	96131300	11780	11780	11780	11780	8
611	20230607	104100	96037060	11790	11790	11790	11790	86
612	20230607	104000	95023120	11790	11790	11790	11790	0
613	20230607	103900	95023120	11790	11790	11790	11790	3
614	20230607	103800	94987750	11790	11790	11790	11790	1
615	20230607	103700	94975960	11800	11740	11800	11740	330
616	20230607	103600	91097030	11730	11730	11730	11730	24
617	20230607	103500	90815510	11730	11740	11740	11730	997
618	20230607	103400	79117920	11740	11790	11790	11740	52
619	20230607	103300	78507340	11790	11790	11790	11790	0
620	20230607	103200	78507340	11790	11790	11790	11790	2
621	20230607	103100	78483760	11790	11790	11790	11790	1
622	20230607	103000	78471970	11740	11740	11740	11740	1
623	20230607	102900	78460230	11770	11770	11770	11770	1
624	20230607	102800	78448460	11780	11780	11780	11780	0
625	20230607	102700	78448460	11780	11750	11780	11750	51
626	20230607	102600	77849180	11780	11780	11800	11780	231
627	20230607	102500	75123680	11800	11800	11800	11800	0
628	20230607	102400	75123680	11800	11800	11800	11800	0
629	20230607	102300	75123680	11800	11790	11800	11770	49
630	20230607	102200	74545580	11810	11800	11810	11800	100
631	20230607	102100	73364880	11810	11810	11810	11810	0
632	20230607	102000	73364880	11810	11780	11810	11780	151
633	20230607	101900	71583730	11780	11780	11780	11780	90
634	20230607	101800	70523530	11720	11720	11720	11720	0
635	20230607	101700	70523530	11720	11720	11720	11720	0
636	20230607	101600	70523530	11720	11720	11720	11720	28
637	20230607	101500	70195370	11800	11730	11830	11730	401
638	20230607	101400	65464670	11720	11710	11720	11710	173
639	20230607	101300	63438110	11710	11710	11710	11710	6
640	20230607	101200	63367850	11700	11700	11700	11700	0
641	20230607	101100	63367850	11700	11700	11700	11700	63
642	20230607	101000	62630750	11700	11700	11700	11700	0
643	20230607	100900	62630750	11700	11700	11700	11700	0
644	20230607	100800	62630750	11700	11700	11700	11700	200
645	20230607	100700	60290750	11700	11700	11700	11700	0
646	20230607	100600	60290750	11700	11700	11700	11700	0
647	20230607	100500	60290750	11700	11700	11700	11700	0
648	20230607	100400	60290750	11700	11700	11700	11700	0
649	20230607	100300	60290750	11700	11700	11700	11700	0
650	20230607	100200	60290750	11700	11700	11700	11700	0
651	20230607	100100	60290750	11700	11720	11720	11700	507
652	20230607	100000	54353650	11720	11750	11750	11720	174
653	20230607	095900	52312420	11750	11750	11750	11750	51
654	20230607	095800	51713170	11750	11750	11750	11750	60
655	20230607	095700	51008170	11750	11750	11750	11750	28
656	20230607	095600	50679170	11750	11750	11750	11750	0
657	20230607	095500	50679170	11750	11750	11750	11750	6
658	20230607	095400	50608670	11750	11750	11750	11750	34
659	20230607	095300	50209170	11740	11750	11750	11740	507
660	20230607	095200	44256810	11740	11750	11750	11740	2
661	20230607	095100	44233320	11750	11750	11750	11750	95
662	20230607	095000	43117070	11740	11740	11740	11740	1
663	20230607	094900	43105330	11750	11750	11750	11750	0
664	20230607	094800	43105330	11750	11750	11750	11750	82
665	20230607	094700	42141830	11750	11740	11750	11740	629
666	20230607	094600	34751190	11750	11750	11750	11750	1
667	20230607	094500	34739440	11750	11750	11750	11750	20
668	20230607	094400	34504440	11750	11750	11750	11750	0
669	20230607	094300	34504440	11750	11750	11750	11750	0
670	20230607	094200	34504440	11750	11750	11750	11750	20
671	20230607	094100	34269440	11750	11750	11750	11750	30
672	20230607	094000	33916940	11750	11750	11750	11750	0
673	20230607	093900	33916940	11750	11750	11750	11750	0
674	20230607	093800	33916940	11750	11750	11750	11750	17
675	20230607	093700	33717190	11750	11750	11750	11750	1
676	20230607	093600	33705440	11750	11750	11750	11750	1
677	20230607	093500	33693690	11740	11730	11740	11730	338
678	20230607	093400	29728480	11720	11720	11720	11720	3
679	20230607	093300	29693320	11730	11720	11730	11720	175
680	20230607	093200	27642300	11720	11720	11720	11720	25
681	20230607	093100	27349300	11720	11720	11720	11720	2
682	20230607	093000	27325860	11720	11710	11720	11700	81
683	20230607	092900	26377810	11710	11740	11740	11710	145
684	20230607	092800	24679750	11740	11740	11740	11740	1
685	20230607	092700	24668010	11730	11730	11730	11730	2
686	20230607	092600	24644550	11710	11710	11710	11710	0
687	20230607	092500	24644550	11710	11710	11710	11710	4
688	20230607	092400	24597710	11710	11710	11710	11710	0
689	20230607	092300	24597710	11710	11710	11710	11710	0
690	20230607	092200	24597710	11710	11710	11710	11710	0
691	20230607	092100	24597710	11710	11710	11710	11710	76
692	20230607	092000	23707750	11710	11710	11710	11710	113
693	20230607	091900	22384520	11710	11720	11720	11710	365
694	20230607	091800	18110280	11710	11710	11710	11710	0
695	20230607	091700	18110280	11710	11710	11710	11710	0
696	20230607	091600	18110280	11710	11710	11710	11710	10
697	20230607	091500	17993180	11710	11710	11710	11710	0
698	20230607	091400	17993180	11710	11710	11710	11710	24
699	20230607	091300	17712140	11700	11700	11700	11700	104
700	20230607	091200	16495340	11700	11710	11710	11700	154
701	20230607	091100	14692750	11710	11740	11740	11710	175
702	20230607	091000	12641400	11740	11780	11780	11740	33
703	20230607	090900	12253850	11780	11780	11780	11780	1
704	20230607	090800	12242070	11780	11780	11780	11780	0
705	20230607	090700	12242070	11780	11780	11780	11780	1
706	20230607	090600	12230290	11790	11790	11790	11790	0
707	20230607	090500	12230290	11790	11790	11790	11790	0
708	20230607	090400	12230290	11790	11790	11790	11780	37
709	20230607	090300	11794150	11700	11730	11730	11700	166
710	20230607	090200	9847430	11730	11760	11760	11730	656
711	20230607	090100	2139070	11810	11840	11840	11760	9
712	20230607	090000	2032750	11750	11750	11750	11750	173