KissMeData/376930/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194200	728905870	7380	7380	7380	7380	1159
3	20230607	194100	728905870	7380	7380	7380	7380	0
4	20230607	194000	728905870	7380	7380	7380	7380	0
5	20230607	193900	728905870	7380	7380	7380	7380	0
6	20230607	193800	728905870	7380	7380	7380	7380	0
7	20230607	193700	728905870	7380	7380	7380	7380	0
8	20230607	193600	728905870	7380	7380	7380	7380	0
9	20230607	193500	728905870	7380	7380	7380	7380	0
10	20230607	193400	728905870	7380	7380	7380	7380	0
11	20230607	193300	728905870	7380	7380	7380	7380	0
12	20230607	193200	728905870	7380	7380	7380	7380	0
13	20230607	193100	728905870	7380	7380	7380	7380	0
14	20230607	193000	728905870	7380	7380	7380	7380	0
15	20230607	192900	728905870	7380	7380	7380	7380	0
16	20230607	192800	728905870	7380	7380	7380	7380	0
17	20230607	192700	728905870	7380	7380	7380	7380	0
18	20230607	192600	728905870	7380	7380	7380	7380	0
19	20230607	192500	728905870	7380	7380	7380	7380	0
20	20230607	192400	728905870	7380	7380	7380	7380	0
21	20230607	192300	728905870	7380	7380	7380	7380	0
22	20230607	192200	728905870	7380	7380	7380	7380	0
23	20230607	192100	728905870	7380	7380	7380	7380	0
24	20230607	192000	728905870	7380	7380	7380	7380	0
25	20230607	191900	728905870	7380	7380	7380	7380	0
26	20230607	191800	728905870	7380	7380	7380	7380	0
27	20230607	191700	728905870	7380	7380	7380	7380	0
28	20230607	191600	728905870	7380	7380	7380	7380	0
29	20230607	191500	728905870	7380	7380	7380	7380	0
30	20230607	191400	728905870	7380	7380	7380	7380	0
31	20230607	191300	728905870	7380	7380	7380	7380	0
32	20230607	191200	728905870	7380	7380	7380	7380	1159
33	20230607	191100	728905870	7380	7380	7380	7380	0
34	20230607	191000	728905870	7380	7380	7380	7380	0
35	20230607	190900	728905870	7380	7380	7380	7380	0
36	20230607	190800	728905870	7380	7380	7380	7380	0
37	20230607	190700	728905870	7380	7380	7380	7380	0
38	20230607	190600	728905870	7380	7380	7380	7380	0
39	20230607	190500	728905870	7380	7380	7380	7380	0
40	20230607	190400	728905870	7380	7380	7380	7380	0
41	20230607	190300	728905870	7380	7380	7380	7380	0
42	20230607	190200	728905870	7380	7380	7380	7380	0
43	20230607	190100	728905870	7380	7380	7380	7380	0
44	20230607	190000	728905870	7380	7380	7380	7380	0
45	20230607	185900	728905870	7380	7380	7380	7380	0
46	20230607	185800	728905870	7380	7380	7380	7380	0
47	20230607	185700	728905870	7380	7380	7380	7380	0
48	20230607	185600	728905870	7380	7380	7380	7380	0
49	20230607	185500	728905870	7380	7380	7380	7380	0
50	20230607	185400	728905870	7380	7380	7380	7380	0
51	20230607	185300	728905870	7380	7380	7380	7380	0
52	20230607	185200	728905870	7380	7380	7380	7380	0
53	20230607	185100	728905870	7380	7380	7380	7380	0
54	20230607	185000	728905870	7380	7380	7380	7380	0
55	20230607	184900	728905870	7380	7380	7380	7380	0
56	20230607	184800	728905870	7380	7380	7380	7380	0
57	20230607	184700	728905870	7380	7380	7380	7380	0
58	20230607	184600	728905870	7380	7380	7380	7380	0
59	20230607	184500	728905870	7380	7380	7380	7380	0
60	20230607	184400	728905870	7380	7380	7380	7380	0
61	20230607	184300	728905870	7380	7380	7380	7380	0
62	20230607	184200	728905870	7380	7380	7380	7380	1159
63	20230607	184100	728905870	7380	7380	7380	7380	0
64	20230607	184000	728905870	7380	7380	7380	7380	0
65	20230607	183900	728905870	7380	7380	7380	7380	0
66	20230607	183800	728905870	7380	7380	7380	7380	0
67	20230607	183700	728905870	7380	7380	7380	7380	0
68	20230607	183600	728905870	7380	7380	7380	7380	0
69	20230607	183500	728905870	7380	7380	7380	7380	0
70	20230607	183400	728905870	7380	7380	7380	7380	0
71	20230607	183300	728905870	7380	7380	7380	7380	0
72	20230607	183200	728905870	7380	7380	7380	7380	0
73	20230607	183100	728905870	7380	7380	7380	7380	0
74	20230607	183000	728905870	7380	7380	7380	7380	0
75	20230607	182900	728905870	7380	7380	7380	7380	0
76	20230607	182800	728905870	7380	7380	7380	7380	0
77	20230607	182700	728905870	7380	7380	7380	7380	0
78	20230607	182600	728905870	7380	7380	7380	7380	0
79	20230607	182500	728905870	7380	7380	7380	7380	0
80	20230607	182400	728905870	7380	7380	7380	7380	0
81	20230607	182300	728905870	7380	7380	7380	7380	0
82	20230607	182200	728905870	7380	7380	7380	7380	0
83	20230607	182100	728905870	7380	7380	7380	7380	0
84	20230607	182000	728905870	7380	7380	7380	7380	0
85	20230607	181900	728905870	7380	7380	7380	7380	0
86	20230607	181800	728905870	7380	7380	7380	7380	0
87	20230607	181700	728905870	7380	7380	7380	7380	0
88	20230607	181600	728905870	7380	7380	7380	7380	0
89	20230607	181500	728905870	7380	7380	7380	7380	0
90	20230607	181400	728905870	7380	7380	7380	7380	0
91	20230607	181300	728905870	7380	7380	7380	7380	0
92	20230607	181200	728905870	7380	7380	7380	7380	1159
93	20230607	181100	728905870	7380	7380	7380	7380	0
94	20230607	181000	728905870	7380	7380	7380	7380	0
95	20230607	180900	728905870	7380	7380	7380	7380	0
96	20230607	180800	728905870	7380	7380	7380	7380	0
97	20230607	180700	728905870	7380	7380	7380	7380	0
98	20230607	180600	728905870	7380	7380	7380	7380	0
99	20230607	180500	728905870	7380	7380	7380	7380	0
100	20230607	180400	728905870	7380	7380	7380	7380	0
101	20230607	180300	728905870	7380	7380	7380	7380	0
102	20230607	180200	728905870	7380	7380	7380	7380	0
103	20230607	180100	728905870	7380	7380	7380	7380	0
104	20230607	180000	728905870	7380	7380	7380	7380	0
105	20230607	175900	728905870	7380	7380	7380	7380	0
106	20230607	175800	728905870	7380	7380	7380	7380	0
107	20230607	175700	728905870	7380	7380	7380	7380	0
108	20230607	175600	728905870	7380	7380	7380	7380	0
109	20230607	175500	728905870	7380	7380	7380	7380	0
110	20230607	175400	728905870	7380	7380	7380	7380	0
111	20230607	175300	728905870	7380	7380	7380	7380	0
112	20230607	175200	728905870	7380	7380	7380	7380	0
113	20230607	175100	728905870	7380	7380	7380	7380	0
114	20230607	175000	728905870	7380	7380	7380	7380	0
115	20230607	174900	728905870	7380	7380	7380	7380	0
116	20230607	174800	728905870	7380	7380	7380	7380	0
117	20230607	174700	728905870	7380	7380	7380	7380	0
118	20230607	174600	728905870	7380	7380	7380	7380	0
119	20230607	174500	728905870	7380	7380	7380	7380	0
120	20230607	174400	728905870	7380	7380	7380	7380	0
121	20230607	174300	728905870	7380	7380	7380	7380	0
122	20230607	174200	728905870	7380	7380	7380	7380	1159
123	20230607	174100	728905870	7380	7380	7380	7380	0
124	20230607	174000	728905870	7380	7380	7380	7380	0
125	20230607	173900	728905870	7380	7380	7380	7380	0
126	20230607	173800	728905870	7380	7380	7380	7380	0
127	20230607	173700	728905870	7380	7380	7380	7380	0
128	20230607	173600	728905870	7380	7380	7380	7380	0
129	20230607	173500	728905870	7380	7380	7380	7380	0
130	20230607	173400	728905870	7380	7380	7380	7380	0
131	20230607	173300	728905870	7380	7380	7380	7380	0
132	20230607	173200	728905870	7380	7380	7380	7380	0
133	20230607	173100	728905870	7380	7380	7380	7380	0
134	20230607	173000	728905870	7380	7380	7380	7380	0
135	20230607	172900	728905870	7380	7380	7380	7380	0
136	20230607	172800	728905870	7380	7380	7380	7380	0
137	20230607	172700	728905870	7380	7380	7380	7380	0
138	20230607	172600	728905870	7380	7380	7380	7380	0
139	20230607	172500	728905870	7380	7380	7380	7380	0
140	20230607	172400	728905870	7380	7380	7380	7380	0
141	20230607	172300	728905870	7380	7380	7380	7380	0
142	20230607	172200	728905870	7380	7380	7380	7380	0
143	20230607	172100	728905870	7380	7380	7380	7380	0
144	20230607	172000	728905870	7380	7380	7380	7380	0
145	20230607	171900	728905870	7380	7380	7380	7380	0
146	20230607	171800	728905870	7380	7380	7380	7380	0
147	20230607	171700	728905870	7380	7380	7380	7380	0
148	20230607	171600	728905870	7380	7380	7380	7380	0
149	20230607	171500	728905870	7380	7380	7380	7380	0
150	20230607	171400	728905870	7380	7380	7380	7380	0
151	20230607	171300	728905870	7380	7380	7380	7380	0
152	20230607	171200	728905870	7380	7380	7380	7380	1159
153	20230607	171100	728905870	7380	7380	7380	7380	0
154	20230607	171000	728905870	7380	7380	7380	7380	0
155	20230607	170900	728905870	7380	7380	7380	7380	0
156	20230607	170800	728905870	7380	7380	7380	7380	0
157	20230607	170700	728905870	7380	7380	7380	7380	0
158	20230607	170600	728905870	7380	7380	7380	7380	0
159	20230607	170500	728905870	7380	7380	7380	7380	0
160	20230607	170400	728905870	7380	7380	7380	7380	0
161	20230607	170300	728905870	7380	7380	7380	7380	0
162	20230607	170200	728905870	7380	7380	7380	7380	0
163	20230607	170100	728905870	7380	7380	7380	7380	0
164	20230607	170000	728905870	7380	7380	7380	7380	0
165	20230607	165900	728905870	7380	7380	7380	7380	0
166	20230607	165800	728905870	7380	7380	7380	7380	0
167	20230607	165700	728905870	7380	7380	7380	7380	0
168	20230607	165600	728905870	7380	7380	7380	7380	0
169	20230607	165500	728905870	7380	7380	7380	7380	0
170	20230607	165400	728905870	7380	7380	7380	7380	0
171	20230607	165300	728905870	7380	7380	7380	7380	0
172	20230607	165200	728905870	7380	7380	7380	7380	0
173	20230607	165100	728905870	7380	7380	7380	7380	0
174	20230607	165000	728905870	7380	7380	7380	7380	0
175	20230607	164900	728905870	7380	7380	7380	7380	0
176	20230607	164800	728905870	7380	7380	7380	7380	0
177	20230607	164700	728905870	7380	7380	7380	7380	0
178	20230607	164600	728905870	7380	7380	7380	7380	0
179	20230607	164500	728905870	7380	7380	7380	7380	0
180	20230607	164400	728905870	7380	7380	7380	7380	0
181	20230607	164300	728905870	7380	7380	7380	7380	0
182	20230607	164200	728905870	7380	7380	7380	7380	1159
183	20230607	164100	728905870	7380	7380	7380	7380	0
184	20230607	164000	728905870	7380	7380	7380	7380	0
185	20230607	163900	728905870	7380	7380	7380	7380	0
186	20230607	163800	728905870	7380	7380	7380	7380	0
187	20230607	163700	728905870	7380	7380	7380	7380	0
188	20230607	163600	728905870	7380	7380	7380	7380	0
189	20230607	163500	728905870	7380	7380	7380	7380	0
190	20230607	163400	728905870	7380	7380	7380	7380	0
191	20230607	163300	728905870	7380	7380	7380	7380	0
192	20230607	163200	728905870	7380	7380	7380	7380	0
193	20230607	163100	728905870	7380	7380	7380	7380	0
194	20230607	163000	728905870	7380	7380	7380	7380	0
195	20230607	162900	728905870	7380	7380	7380	7380	0
196	20230607	162800	728905870	7380	7380	7380	7380	0
197	20230607	162700	728905870	7380	7380	7380	7380	0
198	20230607	162600	728905870	7380	7380	7380	7380	0
199	20230607	162500	728905870	7380	7380	7380	7380	0
200	20230607	162400	728905870	7380	7380	7380	7380	0
201	20230607	162300	728905870	7380	7380	7380	7380	0
202	20230607	162200	728905870	7380	7380	7380	7380	0
203	20230607	162100	728905870	7380	7380	7380	7380	0
204	20230607	162000	728905870	7380	7380	7380	7380	0
205	20230607	161900	728905870	7380	7380	7380	7380	0
206	20230607	161800	728905870	7380	7380	7380	7380	0
207	20230607	161700	728905870	7380	7380	7380	7380	0
208	20230607	161600	728905870	7380	7380	7380	7380	0
209	20230607	161500	728905870	7380	7380	7380	7380	0
210	20230607	161400	728905870	7380	7380	7380	7380	0
211	20230607	161300	728905870	7380	7380	7380	7380	0
212	20230607	161200	728905870	7380	7380	7380	7380	1159
213	20230607	161100	728905870	7380	7380	7380	7380	0
214	20230607	161000	728905870	7380	7380	7380	7380	0
215	20230607	160900	728905870	7380	7380	7380	7380	0
216	20230607	160800	728905870	7380	7380	7380	7380	0
217	20230607	160700	728905870	7380	7380	7380	7380	0
218	20230607	160600	728905870	7380	7380	7380	7380	0
219	20230607	160500	728905870	7380	7380	7380	7380	0
220	20230607	160400	728905870	7380	7380	7380	7380	0
221	20230607	160300	728905870	7380	7380	7380	7380	0
222	20230607	160200	728905870	7380	7380	7380	7380	0
223	20230607	160100	728905870	7380	7380	7380	7380	0
224	20230607	160000	728905870	7380	7380	7380	7380	0
225	20230607	155900	728905870	7380	7380	7380	7380	0
226	20230607	155800	728905870	7380	7380	7380	7380	0
227	20230607	155700	728905870	7380	7380	7380	7380	0
228	20230607	155600	728905870	7380	7380	7380	7380	0
229	20230607	155500	728905870	7380	7380	7380	7380	0
230	20230607	155400	728905870	7380	7380	7380	7380	0
231	20230607	155300	728905870	7380	7380	7380	7380	0
232	20230607	155200	728905870	7380	7380	7380	7380	0
233	20230607	155100	728905870	7380	7380	7380	7380	0
234	20230607	155000	728905870	7380	7380	7380	7380	0
235	20230607	154900	728905870	7380	7380	7380	7380	0
236	20230607	154800	728905870	7380	7380	7380	7380	0
237	20230607	154700	728905870	7380	7380	7380	7380	0
238	20230607	154600	728905870	7380	7380	7380	7380	0
239	20230607	154500	728905870	7380	7380	7380	7380	0
240	20230607	154400	728905870	7380	7380	7380	7380	0
241	20230607	154300	728905870	7380	7380	7380	7380	0
242	20230607	154200	728905870	7380	7380	7380	7380	1159
243	20230607	154100	728905870	7380	7380	7380	7380	0
244	20230607	154000	728905870	7380	7380	7380	7380	0
245	20230607	153900	728905870	7380	7380	7380	7380	0
246	20230607	153800	728905870	7380	7380	7380	7380	0
247	20230607	153700	728905870	7380	7380	7380	7380	0
248	20230607	153600	728905870	7380	7380	7380	7380	0
249	20230607	153500	728905870	7380	7380	7380	7380	0
250	20230607	153400	728905870	7380	7380	7380	7380	0
251	20230607	153300	728905870	7380	7380	7380	7380	0
252	20230607	153200	728905870	7380	7380	7380	7380	0
253	20230607	153100	728905870	7380	7380	7380	7380	0
254	20230607	153000	728905870	7380	7380	7380	7380	1159
255	20230607	152900	720352450	7380	7380	7380	7380	0
256	20230607	152800	720352450	7380	7380	7380	7380	0
257	20230607	152700	720352450	7380	7380	7380	7380	0
258	20230607	152600	720352450	7380	7380	7380	7380	0
259	20230607	152500	720352450	7380	7380	7380	7380	0
260	20230607	152400	720352450	7380	7380	7380	7380	0
261	20230607	152300	720352450	7380	7380	7380	7380	0
262	20230607	152200	720352450	7380	7380	7380	7380	0
263	20230607	152100	720352450	7380	7380	7380	7380	0
264	20230607	152000	720352450	7380	7380	7380	7380	0
265	20230607	151900	720352450	7380	7380	7380	7380	101
266	20230607	151800	719607070	7380	7380	7380	7380	50
267	20230607	151700	719238070	7400	7340	7400	7300	8013
268	20230607	151600	660612520	7330	7340	7340	7330	230
269	20230607	151500	658925770	7330	7330	7330	7330	564
270	20230607	151400	654791650	7330	7340	7340	7330	3000
271	20230607	151300	632789950	7340	7340	7340	7340	0
272	20230607	151200	632789950	7340	7340	7340	7340	0
273	20230607	151100	632789950	7340	7340	7340	7340	250
274	20230607	151000	630954950	7350	7350	7350	7350	4
275	20230607	150900	630925550	7350	7350	7350	7350	3
276	20230607	150800	630903500	7350	7350	7350	7350	0
277	20230607	150700	630903500	7350	7350	7350	7350	0
278	20230607	150600	630903500	7350	7340	7350	7340	68
279	20230607	150500	630403900	7350	7350	7350	7350	79
280	20230607	150400	629823250	7350	7350	7350	7350	0
281	20230607	150300	629823250	7350	7370	7370	7350	53
282	20230607	150200	629433080	7350	7350	7350	7350	0
283	20230607	150100	629433080	7350	7350	7350	7340	126
284	20230607	150000	628507130	7340	7340	7340	7340	0
285	20230607	145900	628507130	7340	7350	7350	7340	43
286	20230607	145800	628191250	7340	7350	7350	7340	27
287	20230607	145700	627993060	7340	7340	7340	7340	700
288	20230607	145600	622855060	7360	7360	7360	7360	20
289	20230607	145500	622707860	7350	7350	7350	7350	140
290	20230607	145400	621678860	7360	7360	7360	7360	5
291	20230607	145300	621642060	7350	7350	7350	7350	497
292	20230607	145200	617989110	7350	7350	7350	7350	0
293	20230607	145100	617989110	7350	7350	7350	7350	0
294	20230607	145000	617989110	7350	7350	7350	7350	102
295	20230607	144900	617239410	7350	7350	7350	7350	86
296	20230607	144800	616607310	7370	7360	7370	7360	25
297	20230607	144700	616423240	7370	7370	7370	7370	100
298	20230607	144600	615686240	7390	7350	7390	7350	400
299	20230607	144500	612743810	7340	7340	7340	7340	1
300	20230607	144400	612736470	7340	7340	7340	7340	230
301	20230607	144300	611048270	7340	7340	7340	7340	5
302	20230607	144200	611011570	7330	7340	7340	7330	6
303	20230607	144100	610967560	7340	7340	7340	7340	59
304	20230607	144000	610534500	7340	7340	7340	7340	34
305	20230607	143900	610284940	7360	7360	7360	7360	0
306	20230607	143800	610284940	7360	7350	7360	7340	2991
307	20230607	143700	588322460	7350	7360	7360	7350	285
308	20230607	143600	586224990	7360	7360	7360	7360	0
309	20230607	143500	586224990	7360	7360	7360	7360	161
310	20230607	143400	585040030	7380	7380	7380	7380	0
311	20230607	143300	585040030	7380	7380	7380	7380	0
312	20230607	143200	585040030	7380	7380	7380	7380	0
313	20230607	143100	585040030	7380	7380	7380	7380	10
314	20230607	143000	584966230	7370	7370	7370	7370	37
315	20230607	142900	584693540	7380	7380	7380	7380	0
316	20230607	142800	584693540	7380	7380	7380	7380	400
317	20230607	142700	581741540	7380	7370	7380	7370	541
318	20230607	142600	577751300	7360	7360	7360	7360	0
319	20230607	142500	577751300	7360	7360	7360	7360	30
320	20230607	142400	577530500	7350	7350	7350	7350	0
321	20230607	142300	577530500	7350	7350	7350	7350	0
322	20230607	142200	577530500	7350	7350	7350	7350	100
323	20230607	142100	576795500	7370	7370	7370	7370	0
324	20230607	142000	576795500	7370	7370	7370	7370	1
325	20230607	141900	576788130	7380	7380	7380	7380	10
326	20230607	141800	576714330	7340	7340	7340	7340	0
327	20230607	141700	576714330	7340	7340	7340	7340	0
328	20230607	141600	576714330	7340	7340	7340	7340	2
329	20230607	141500	576699650	7390	7350	7390	7350	514
330	20230607	141400	572903990	7350	7350	7350	7350	28
331	20230607	141300	572698190	7340	7350	7350	7340	14
332	20230607	141200	572595350	7350	7350	7350	7350	10
333	20230607	141100	572521850	7350	7350	7350	7350	141
334	20230607	141000	571485500	7350	7350	7350	7350	6
335	20230607	140900	571441400	7350	7360	7370	7350	59
336	20230607	140800	571007560	7370	7350	7370	7350	108
337	20230607	140700	570211690	7370	7370	7370	7370	100
338	20230607	140600	569474690	7340	7340	7340	7340	0
339	20230607	140500	569474690	7340	7340	7340	7340	0
340	20230607	140400	569474690	7340	7340	7340	7340	1
341	20230607	140300	569467350	7340	7340	7340	7340	3
342	20230607	140200	569445330	7350	7350	7350	7350	313
343	20230607	140100	567144780	7350	7350	7350	7350	0
344	20230607	140000	567144780	7350	7330	7350	7330	1366
345	20230607	135900	557126000	7330	7330	7330	7330	60
346	20230607	135800	556686200	7340	7340	7340	7340	753
347	20230607	135700	551159180	7340	7340	7340	7340	1
348	20230607	135600	551151840	7340	7340	7340	7340	49
349	20230607	135500	550792180	7360	7360	7360	7340	325
350	20230607	135400	548406510	7330	7370	7370	7330	14000
351	20230607	135300	445490620	7370	7370	7370	7370	0
352	20230607	135200	445490620	7370	7370	7370	7370	100
353	20230607	135100	444753620	7370	7370	7370	7370	0
354	20230607	135000	444753620	7370	7370	7370	7370	0
355	20230607	134900	444753620	7370	7370	7370	7370	0
356	20230607	134800	444753620	7370	7370	7370	7370	0
357	20230607	134700	444753620	7370	7370	7370	7370	265
358	20230607	134600	442800570	7380	7380	7380	7380	0
359	20230607	134500	442800570	7380	7380	7380	7380	500
360	20230607	134400	439110570	7380	7380	7380	7380	0
361	20230607	134300	439110570	7380	7380	7380	7380	55
362	20230607	134200	438704670	7380	7380	7380	7380	81
363	20230607	134100	438106890	7380	7380	7380	7380	0
364	20230607	134000	438106890	7380	7380	7380	7380	6
365	20230607	133900	438062610	7370	7370	7370	7370	550
366	20230607	133800	434009110	7370	7370	7370	7370	0
367	20230607	133700	434009110	7370	7370	7370	7370	0
368	20230607	133600	434009110	7370	7370	7370	7370	0
369	20230607	133500	434009110	7370	7370	7370	7370	0
370	20230607	133400	434009110	7370	7370	7370	7370	0
371	20230607	133300	434009110	7370	7370	7370	7370	0
372	20230607	133200	434009110	7370	7370	7370	7370	0
373	20230607	133100	434009110	7370	7370	7370	7370	0
374	20230607	133000	434009110	7370	7370	7370	7370	171
375	20230607	132900	432748840	7380	7380	7380	7380	674
376	20230607	132800	427774720	7380	7380	7380	7380	3
377	20230607	132700	427752580	7380	7380	7380	7380	7
378	20230607	132600	427700920	7380	7400	7400	7380	108
379	20230607	132500	426901880	7390	7390	7400	7390	103
380	20230607	132400	426140010	7390	7390	7390	7390	10
381	20230607	132300	426066110	7380	7380	7380	7380	0
382	20230607	132200	426066110	7380	7380	7380	7380	38
383	20230607	132100	425785670	7380	7380	7380	7380	40
384	20230607	132000	425490470	7380	7380	7380	7380	1000
385	20230607	131900	418110470	7390	7390	7400	7390	104
386	20230607	131800	417341640	7390	7390	7390	7390	663
387	20230607	131700	412442070	7400	7400	7400	7400	551
388	20230607	131600	408364670	7410	7410	7410	7410	0
389	20230607	131500	408364670	7410	7410	7410	7410	0
390	20230607	131400	408364670	7410	7410	7410	7410	0
391	20230607	131300	408364670	7410	7410	7410	7410	1
392	20230607	131200	408357260	7410	7410	7410	7410	201
393	20230607	131100	406867850	7410	7410	7410	7410	10
394	20230607	131000	406793750	7400	7400	7400	7400	0
395	20230607	130900	406793750	7400	7400	7400	7400	1
396	20230607	130800	406786350	7410	7400	7410	7400	17
397	20230607	130700	406660540	7400	7400	7400	7400	22
398	20230607	130600	406497740	7400	7410	7410	7400	419
399	20230607	130500	403393270	7410	7410	7410	7410	200
400	20230607	130400	401911270	7400	7400	7400	7400	300
401	20230607	130300	399691270	7400	7400	7400	7400	29
402	20230607	130200	399476670	7430	7430	7430	7430	0
403	20230607	130100	399476670	7430	7430	7430	7430	0
404	20230607	130000	399476670	7430	7430	7440	7390	606
405	20230607	125900	394981010	7440	7440	7440	7440	13
406	20230607	125800	394884290	7440	7390	7450	7390	1291
407	20230607	125700	385304070	7390	7390	7390	7390	3
408	20230607	125600	385281900	7400	7400	7400	7400	100
409	20230607	125500	384541900	7400	7400	7400	7400	2
410	20230607	125400	384527100	7400	7400	7400	7400	2
411	20230607	125300	384512300	7400	7400	7400	7400	2
412	20230607	125200	384497500	7400	7400	7400	7400	0
413	20230607	125100	384497500	7400	7400	7400	7400	50
414	20230607	125000	384127500	7400	7410	7410	7400	2
415	20230607	124900	384112690	7410	7410	7410	7410	0
416	20230607	124800	384112690	7410	7410	7410	7410	10
417	20230607	124700	384038590	7400	7400	7400	7400	0
418	20230607	124600	384038590	7400	7400	7400	7400	5
419	20230607	124500	384001590	7400	7400	7400	7400	33
420	20230607	124400	383757390	7400	7400	7400	7400	50
421	20230607	124300	383387390	7400	7400	7400	7400	254
422	20230607	124200	381507790	7400	7400	7400	7400	0
423	20230607	124100	381507790	7400	7400	7400	7400	28
424	20230607	124000	381300590	7400	7400	7400	7400	0
425	20230607	123900	381300590	7400	7400	7400	7400	0
426	20230607	123800	381300590	7400	7400	7400	7400	97
427	20230607	123700	380582790	7390	7390	7390	7390	40
428	20230607	123600	380287190	7390	7390	7390	7390	92
429	20230607	123500	379607310	7390	7390	7390	7390	90
430	20230607	123400	378942210	7390	7390	7390	7390	0
431	20230607	123300	378942210	7390	7390	7390	7390	700
432	20230607	123200	373769210	7400	7400	7400	7400	24
433	20230607	123100	373591610	7410	7400	7410	7400	5
434	20230607	123000	373554590	7390	7390	7390	7390	0
435	20230607	122900	373554590	7390	7410	7410	7390	3
436	20230607	122800	373532400	7390	7390	7390	7390	0
437	20230607	122700	373532400	7390	7390	7390	7390	63
438	20230607	122600	373066830	7390	7390	7390	7390	1
439	20230607	122500	373059440	7410	7410	7410	7410	0
440	20230607	122400	373059440	7410	7410	7410	7410	46
441	20230607	122300	372718580	7410	7410	7410	7410	0
442	20230607	122200	372718580	7410	7410	7410	7410	0
443	20230607	122100	372718580	7410	7410	7410	7410	2
444	20230607	122000	372703760	7410	7410	7410	7410	0
445	20230607	121900	372703760	7410	7410	7410	7410	10
446	20230607	121800	372629660	7400	7400	7400	7400	0
447	20230607	121700	372629660	7400	7400	7400	7400	0
448	20230607	121600	372629660	7400	7400	7400	7400	0
449	20230607	121500	372629660	7400	7400	7400	7400	0
450	20230607	121400	372629660	7400	7390	7400	7390	14
451	20230607	121300	372526070	7410	7410	7410	7410	40
452	20230607	121200	372229670	7410	7400	7410	7400	10
453	20230607	121100	372155580	7390	7390	7390	7390	1
454	20230607	121000	372148190	7400	7400	7400	7400	3
455	20230607	120900	372125990	7400	7400	7400	7400	40
456	20230607	120800	371829990	7400	7390	7410	7390	416
457	20230607	120700	368750980	7410	7410	7410	7410	0
458	20230607	120600	368750980	7410	7410	7410	7410	1000
459	20230607	120500	361340980	7410	7410	7410	7410	1
460	20230607	120400	361333570	7380	7380	7380	7380	0
461	20230607	120300	361333570	7380	7380	7380	7380	4
462	20230607	120200	361304050	7380	7410	7410	7380	144
463	20230607	120100	360241030	7400	7400	7400	7400	0
464	20230607	120000	360241030	7400	7400	7400	7400	0
465	20230607	115900	360241030	7400	7400	7400	7380	5713
466	20230607	115800	318018880	7400	7400	7400	7400	17
467	20230607	115700	317893080	7400	7410	7410	7400	18
468	20230607	115600	317759710	7420	7420	7420	7420	470
469	20230607	115500	314272310	7420	7420	7420	7420	1
470	20230607	115400	314264890	7410	7410	7410	7410	0
471	20230607	115300	314264890	7410	7410	7410	7410	35
472	20230607	115200	314005540	7410	7410	7410	7410	33
473	20230607	115100	313761010	7410	7410	7410	7410	8
474	20230607	115000	313701730	7410	7410	7410	7410	0
475	20230607	114900	313701730	7410	7410	7410	7410	0
476	20230607	114800	313701730	7410	7410	7410	7410	0
477	20230607	114700	313701730	7410	7410	7410	7410	0
478	20230607	114600	313701730	7410	7410	7410	7410	10
479	20230607	114500	313627630	7420	7420	7420	7420	0
480	20230607	114400	313627630	7420	7420	7420	7420	10
481	20230607	114300	313553430	7400	7400	7400	7400	100
482	20230607	114200	312813430	7400	7400	7400	7400	0
483	20230607	114100	312813430	7400	7400	7400	7400	0
484	20230607	114000	312813430	7400	7400	7400	7400	200
485	20230607	113900	311333430	7420	7420	7420	7420	0
486	20230607	113800	311333430	7420	7420	7420	7420	0
487	20230607	113700	311333430	7420	7420	7420	7420	0
488	20230607	113600	311333430	7420	7420	7420	7420	4
489	20230607	113500	311303750	7420	7400	7420	7400	44
490	20230607	113400	310978130	7420	7420	7420	7420	0
491	20230607	113300	310978130	7420	7420	7420	7420	19
492	20230607	113200	310837150	7420	7420	7420	7420	0
493	20230607	113100	310837150	7420	7420	7420	7420	0
494	20230607	113000	310837150	7420	7420	7420	7420	0
495	20230607	112900	310837150	7420	7420	7420	7420	0
496	20230607	112800	310837150	7420	7420	7420	7420	0
497	20230607	112700	310837150	7420	7420	7420	7420	0
498	20230607	112600	310837150	7420	7420	7420	7420	20
499	20230607	112500	310688750	7420	7420	7420	7420	10
500	20230607	112400	310614550	7420	7420	7420	7420	2
501	20230607	112300	310599710	7420	7420	7420	7420	25
502	20230607	112200	310414210	7400	7400	7400	7400	300
503	20230607	112100	308194210	7400	7400	7400	7400	0
504	20230607	112000	308194210	7400	7400	7400	7400	10
505	20230607	111900	308120210	7400	7370	7400	7370	612
506	20230607	111800	303609440	7370	7370	7370	7370	671
507	20230607	111700	298664170	7370	7370	7370	7370	454
508	20230607	111600	295318190	7370	7380	7380	7370	630
509	20230607	111500	290674990	7380	7380	7380	7380	3
510	20230607	111400	290652850	7380	7380	7380	7380	26
511	20230607	111300	290460970	7370	7370	7370	7370	3
512	20230607	111200	290438860	7390	7390	7390	7390	30
513	20230607	111100	290217160	7390	7390	7390	7390	0
514	20230607	111000	290217160	7390	7390	7390	7390	1
515	20230607	110900	290209770	7400	7400	7400	7400	1
516	20230607	110800	290202370	7400	7390	7400	7390	70
517	20230607	110700	289684500	7370	7390	7390	7370	20
518	20230607	110600	289536850	7390	7390	7390	7390	0
519	20230607	110500	289536850	7390	7390	7390	7390	308
520	20230607	110400	287260730	7370	7370	7370	7370	5
521	20230607	110300	287223880	7360	7380	7380	7360	1347
522	20230607	110200	277297500	7380	7380	7380	7380	0
523	20230607	110100	277297500	7380	7380	7380	7380	300
524	20230607	110000	275083500	7370	7390	7390	7370	401
525	20230607	105900	272128110	7390	7390	7390	7390	0
526	20230607	105800	272128110	7390	7360	7390	7360	304
527	20230607	105700	269888570	7370	7370	7370	7370	131
528	20230607	105600	268923100	7380	7390	7390	7360	2666
529	20230607	105500	249263030	7390	7410	7410	7390	107
530	20230607	105400	248472260	7410	7400	7410	7400	149
531	20230607	105300	247369630	7390	7390	7390	7390	0
532	20230607	105200	247369630	7390	7400	7400	7390	1000
533	20230607	105100	239978420	7400	7400	7400	7400	0
534	20230607	105000	239978420	7400	7400	7400	7400	49
535	20230607	104900	239615820	7400	7410	7410	7400	3280
536	20230607	104800	215342940	7400	7400	7400	7400	0
537	20230607	104700	215342940	7400	7410	7410	7400	544
538	20230607	104600	211311910	7410	7410	7410	7410	19
539	20230607	104500	211171120	7410	7410	7410	7410	672
540	20230607	104400	206191600	7430	7430	7430	7430	0
541	20230607	104300	206191600	7430	7430	7430	7430	14
542	20230607	104200	206087580	7410	7410	7410	7410	1
543	20230607	104100	206080170	7410	7410	7410	7410	0
544	20230607	104000	206080170	7410	7410	7410	7410	2
545	20230607	103900	206065350	7430	7430	7430	7430	5
546	20230607	103800	206028200	7430	7430	7430	7430	0
547	20230607	103700	206028200	7430	7410	7430	7400	21
548	20230607	103600	205872620	7400	7450	7450	7400	3364
549	20230607	103500	180939950	7420	7430	7430	7420	104
550	20230607	103400	180167970	7430	7430	7430	7430	0
551	20230607	103300	180167970	7430	7430	7430	7430	102
552	20230607	103200	179410110	7430	7430	7430	7430	0
553	20230607	103100	179410110	7430	7430	7430	7430	0
554	20230607	103000	179410110	7430	7430	7430	7430	37
555	20230607	102900	179135200	7430	7430	7430	7430	0
556	20230607	102800	179135200	7430	7430	7430	7430	150
557	20230607	102700	178020700	7430	7430	7430	7430	1
558	20230607	102600	178013270	7430	7440	7440	7430	12
559	20230607	102500	177924010	7440	7440	7440	7440	24
560	20230607	102400	177745450	7430	7430	7430	7430	115
561	20230607	102300	176891000	7430	7430	7430	7430	350
562	20230607	102200	174290500	7430	7430	7430	7430	47
563	20230607	102100	173941290	7420	7420	7420	7420	22
564	20230607	102000	173778050	7420	7420	7420	7420	10
565	20230607	101900	173703850	7420	7430	7430	7420	1241
566	20230607	101800	164495580	7430	7430	7430	7430	12
567	20230607	101700	164406420	7430	7430	7430	7430	34
568	20230607	101600	164153800	7430	7430	7430	7430	76
569	20230607	101500	163589120	7430	7420	7430	7420	111
570	20230607	101400	162764990	7420	7420	7420	7420	0
571	20230607	101300	162764990	7420	7430	7430	7420	1015
572	20230607	101200	155233540	7420	7420	7420	7420	0
573	20230607	101100	155233540	7420	7420	7420	7420	0
574	20230607	101000	155233540	7420	7420	7420	7420	0
575	20230607	100900	155233540	7420	7450	7450	7420	2
576	20230607	100800	155218670	7430	7430	7430	7430	896
577	20230607	100700	148561390	7430	7430	7430	7430	27
578	20230607	100600	148360780	7430	7430	7430	7430	55
579	20230607	100500	147952130	7440	7450	7450	7440	8
580	20230607	100400	147892580	7430	7420	7430	7420	10
581	20230607	100300	147818330	7430	7460	7460	7430	3412
582	20230607	100200	122450460	7460	7450	7460	7450	3068
583	20230607	100100	99593810	7460	7450	7460	7450	12
584	20230607	100000	99504390	7450	7460	7460	7450	58
585	20230607	095900	99072190	7460	7460	7460	7460	0
586	20230607	095800	99072190	7460	7460	7460	7460	20
587	20230607	095700	98922990	7460	7460	7460	7460	1073
588	20230607	095600	90918410	7460	7460	7460	7460	40
589	20230607	095500	90620010	7460	7460	7460	7460	0
590	20230607	095400	90620010	7460	7460	7470	7460	30
591	20230607	095300	90396200	7470	7470	7470	7470	5
592	20230607	095200	90358850	7470	7470	7470	7470	0
593	20230607	095100	90358850	7470	7470	7470	7470	0
594	20230607	095000	90358850	7470	7470	7470	7470	0
595	20230607	094900	90358850	7470	7470	7470	7470	0
596	20230607	094800	90358850	7470	7470	7470	7470	1
597	20230607	094700	90351380	7470	7470	7470	7470	0
598	20230607	094600	90351380	7470	7470	7470	7470	10
599	20230607	094500	90276680	7470	7470	7470	7470	111
600	20230607	094400	89447510	7470	7470	7470	7470	11
601	20230607	094300	89365340	7470	7470	7470	7470	0
602	20230607	094200	89365340	7470	7470	7470	7460	571
603	20230607	094100	85100670	7470	7480	7480	7470	12
604	20230607	094000	85010930	7470	7480	7480	7470	168
605	20230607	093900	83755290	7490	7490	7490	7490	0
606	20230607	093800	83755290	7490	7490	7490	7490	0
607	20230607	093700	83755290	7490	7490	7490	7490	3
608	20230607	093600	83732820	7500	7490	7500	7490	7
609	20230607	093500	83680370	7460	7470	7470	7460	237
610	20230607	093400	81910640	7500	7500	7500	7500	138
611	20230607	093300	80875640	7500	7500	7500	7500	1
612	20230607	093200	80868140	7500	7500	7500	7500	6
613	20230607	093100	80823140	7460	7460	7470	7460	236
614	20230607	093000	79062570	7440	7440	7440	7440	320
615	20230607	092900	76681770	7440	7440	7440	7440	90
616	20230607	092800	76012170	7440	7440	7440	7440	50
617	20230607	092700	75640170	7440	7450	7450	7440	2521
618	20230607	092600	56865350	7460	7460	7470	7460	504
619	20230607	092500	53105400	7460	7460	7460	7460	509
620	20230607	092400	49308260	7460	7470	7470	7460	174
621	20230607	092300	48008980	7470	7470	7470	7470	31
622	20230607	092200	47777410	7470	7470	7470	7470	10
623	20230607	092100	47702710	7460	7460	7460	7460	800
624	20230607	092000	41734710	7460	7460	7460	7460	35
625	20230607	091900	41473610	7470	7470	7470	7470	772
626	20230607	091800	35706770	7480	7480	7480	7480	51
627	20230607	091700	35325290	7470	7480	7480	7470	369
628	20230607	091600	32565500	7480	7480	7480	7480	211
629	20230607	091500	30987220	7480	7480	7480	7480	4
630	20230607	091400	30957300	7510	7510	7510	7510	0
631	20230607	091300	30957300	7510	7510	7510	7510	1
632	20230607	091200	30949790	7510	7510	7510	7510	1010
633	20230607	091100	23364690	7510	7530	7530	7510	249
634	20230607	091000	21494280	7510	7510	7510	7510	757
635	20230607	090900	15809210	7480	7480	7480	7480	25
636	20230607	090800	15622210	7480	7500	7500	7480	101
637	20230607	090700	14864730	7510	7510	7510	7510	10
638	20230607	090600	14789630	7510	7470	7510	7470	448
639	20230607	090500	11425390	7480	7480	7480	7480	234
640	20230607	090400	9675070	7480	7480	7480	7480	46
641	20230607	090300	9330990	7470	7480	7480	7470	253
642	20230607	090200	7441070	7480	7520	7520	7480	37
643	20230607	090100	7163970	7520	7510	7520	7450	929
644	20230607	090000	218350	7510	7530	7530	7510	29