KissMeData/023800/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210400	692019150	8900	8900	8900	8900	564
3	20230609	210300	692019150	8900	8900	8900	8900	0
4	20230609	210200	692019150	8900	8900	8900	8900	0
5	20230609	210100	692019150	8900	8900	8900	8900	0
6	20230609	210000	692019150	8900	8900	8900	8900	0
7	20230609	205900	692019150	8900	8900	8900	8900	0
8	20230609	205800	692019150	8900	8900	8900	8900	0
9	20230609	205700	692019150	8900	8900	8900	8900	0
10	20230609	205600	692019150	8900	8900	8900	8900	0
11	20230609	205500	692019150	8900	8900	8900	8900	0
12	20230609	205400	692019150	8900	8900	8900	8900	0
13	20230609	205300	692019150	8900	8900	8900	8900	0
14	20230609	205200	692019150	8900	8900	8900	8900	0
15	20230609	205100	692019150	8900	8900	8900	8900	0
16	20230609	205000	692019150	8900	8900	8900	8900	0
17	20230609	204900	692019150	8900	8900	8900	8900	0
18	20230609	204800	692019150	8900	8900	8900	8900	0
19	20230609	204700	692019150	8900	8900	8900	8900	0
20	20230609	204600	692019150	8900	8900	8900	8900	0
21	20230609	204500	692019150	8900	8900	8900	8900	0
22	20230609	204400	692019150	8900	8900	8900	8900	0
23	20230609	204300	692019150	8900	8900	8900	8900	0
24	20230609	204200	692019150	8900	8900	8900	8900	0
25	20230609	204100	692019150	8900	8900	8900	8900	0
26	20230609	204000	692019150	8900	8900	8900	8900	0
27	20230609	203900	692019150	8900	8900	8900	8900	0
28	20230609	203800	692019150	8900	8900	8900	8900	0
29	20230609	203700	692019150	8900	8900	8900	8900	0
30	20230609	203600	692019150	8900	8900	8900	8900	0
31	20230609	203500	692019150	8900	8900	8900	8900	0
32	20230609	203400	692019150	8900	8900	8900	8900	564
33	20230609	203300	692019150	8900	8900	8900	8900	0
34	20230609	203200	692019150	8900	8900	8900	8900	0
35	20230609	203100	692019150	8900	8900	8900	8900	0
36	20230609	203000	692019150	8900	8900	8900	8900	0
37	20230609	202900	692019150	8900	8900	8900	8900	0
38	20230609	202800	692019150	8900	8900	8900	8900	0
39	20230609	202700	692019150	8900	8900	8900	8900	0
40	20230609	202600	692019150	8900	8900	8900	8900	0
41	20230609	202500	692019150	8900	8900	8900	8900	0
42	20230609	202400	692019150	8900	8900	8900	8900	0
43	20230609	202300	692019150	8900	8900	8900	8900	0
44	20230609	202200	692019150	8900	8900	8900	8900	0
45	20230609	202100	692019150	8900	8900	8900	8900	0
46	20230609	202000	692019150	8900	8900	8900	8900	0
47	20230609	201900	692019150	8900	8900	8900	8900	0
48	20230609	201800	692019150	8900	8900	8900	8900	0
49	20230609	201700	692019150	8900	8900	8900	8900	0
50	20230609	201600	692019150	8900	8900	8900	8900	0
51	20230609	201500	692019150	8900	8900	8900	8900	0
52	20230609	201400	692019150	8900	8900	8900	8900	0
53	20230609	201300	692019150	8900	8900	8900	8900	0
54	20230609	201200	692019150	8900	8900	8900	8900	0
55	20230609	201100	692019150	8900	8900	8900	8900	0
56	20230609	201000	692019150	8900	8900	8900	8900	0
57	20230609	200900	692019150	8900	8900	8900	8900	0
58	20230609	200800	692019150	8900	8900	8900	8900	0
59	20230609	200700	692019150	8900	8900	8900	8900	0
60	20230609	200600	692019150	8900	8900	8900	8900	0
61	20230609	200500	692019150	8900	8900	8900	8900	0
62	20230609	200400	692019150	8900	8900	8900	8900	564
63	20230609	200300	692019150	8900	8900	8900	8900	0
64	20230609	200200	692019150	8900	8900	8900	8900	0
65	20230609	200100	692019150	8900	8900	8900	8900	0
66	20230609	200000	692019150	8900	8900	8900	8900	0
67	20230609	195900	692019150	8900	8900	8900	8900	0
68	20230609	195800	692019150	8900	8900	8900	8900	0
69	20230609	195700	692019150	8900	8900	8900	8900	0
70	20230609	195600	692019150	8900	8900	8900	8900	0
71	20230609	195500	692019150	8900	8900	8900	8900	0
72	20230609	195400	692019150	8900	8900	8900	8900	0
73	20230609	195300	692019150	8900	8900	8900	8900	0
74	20230609	195200	692019150	8900	8900	8900	8900	0
75	20230609	195100	692019150	8900	8900	8900	8900	0
76	20230609	195000	692019150	8900	8900	8900	8900	0
77	20230609	194900	692019150	8900	8900	8900	8900	0
78	20230609	194800	692019150	8900	8900	8900	8900	0
79	20230609	194700	692019150	8900	8900	8900	8900	0
80	20230609	194600	692019150	8900	8900	8900	8900	0
81	20230609	194500	692019150	8900	8900	8900	8900	0
82	20230609	194400	692019150	8900	8900	8900	8900	0
83	20230609	194300	692019150	8900	8900	8900	8900	0
84	20230609	194200	692019150	8900	8900	8900	8900	0
85	20230609	194100	692019150	8900	8900	8900	8900	0
86	20230609	194000	692019150	8900	8900	8900	8900	0
87	20230609	193900	692019150	8900	8900	8900	8900	0
88	20230609	193800	692019150	8900	8900	8900	8900	0
89	20230609	193700	692019150	8900	8900	8900	8900	0
90	20230609	193600	692019150	8900	8900	8900	8900	0
91	20230609	193500	692019150	8900	8900	8900	8900	0
92	20230609	193400	692019150	8900	8900	8900	8900	564
93	20230609	193300	692019150	8900	8900	8900	8900	0
94	20230609	193200	692019150	8900	8900	8900	8900	0
95	20230609	193100	692019150	8900	8900	8900	8900	0
96	20230609	193000	692019150	8900	8900	8900	8900	0
97	20230609	192900	692019150	8900	8900	8900	8900	0
98	20230609	192800	692019150	8900	8900	8900	8900	0
99	20230609	192700	692019150	8900	8900	8900	8900	0
100	20230609	192600	692019150	8900	8900	8900	8900	0
101	20230609	192500	692019150	8900	8900	8900	8900	0
102	20230609	192400	692019150	8900	8900	8900	8900	0
103	20230609	192300	692019150	8900	8900	8900	8900	0
104	20230609	192200	692019150	8900	8900	8900	8900	0
105	20230609	192100	692019150	8900	8900	8900	8900	0
106	20230609	192000	692019150	8900	8900	8900	8900	0
107	20230609	191900	692019150	8900	8900	8900	8900	0
108	20230609	191800	692019150	8900	8900	8900	8900	0
109	20230609	191700	692019150	8900	8900	8900	8900	0
110	20230609	191600	692019150	8900	8900	8900	8900	0
111	20230609	191500	692019150	8900	8900	8900	8900	0
112	20230609	191400	692019150	8900	8900	8900	8900	0
113	20230609	191300	692019150	8900	8900	8900	8900	0
114	20230609	191200	692019150	8900	8900	8900	8900	0
115	20230609	191100	692019150	8900	8900	8900	8900	0
116	20230609	191000	692019150	8900	8900	8900	8900	0
117	20230609	190900	692019150	8900	8900	8900	8900	0
118	20230609	190800	692019150	8900	8900	8900	8900	0
119	20230609	190700	692019150	8900	8900	8900	8900	0
120	20230609	190600	692019150	8900	8900	8900	8900	0
121	20230609	190500	692019150	8900	8900	8900	8900	0
122	20230609	190400	692019150	8900	8900	8900	8900	564
123	20230609	190300	692019150	8900	8900	8900	8900	0
124	20230609	190200	692019150	8900	8900	8900	8900	0
125	20230609	190100	692019150	8900	8900	8900	8900	0
126	20230609	190000	692019150	8900	8900	8900	8900	0
127	20230609	185900	692019150	8900	8900	8900	8900	0
128	20230609	185800	692019150	8900	8900	8900	8900	0
129	20230609	185700	692019150	8900	8900	8900	8900	0
130	20230609	185600	692019150	8900	8900	8900	8900	0
131	20230609	185500	692019150	8900	8900	8900	8900	0
132	20230609	185400	692019150	8900	8900	8900	8900	0
133	20230609	185300	692019150	8900	8900	8900	8900	0
134	20230609	185200	692019150	8900	8900	8900	8900	0
135	20230609	185100	692019150	8900	8900	8900	8900	0
136	20230609	185000	692019150	8900	8900	8900	8900	0
137	20230609	184900	692019150	8900	8900	8900	8900	0
138	20230609	184800	692019150	8900	8900	8900	8900	0
139	20230609	184700	692019150	8900	8900	8900	8900	0
140	20230609	184600	692019150	8900	8900	8900	8900	0
141	20230609	184500	692019150	8900	8900	8900	8900	0
142	20230609	184400	692019150	8900	8900	8900	8900	0
143	20230609	184300	692019150	8900	8900	8900	8900	0
144	20230609	184200	692019150	8900	8900	8900	8900	0
145	20230609	184100	692019150	8900	8900	8900	8900	0
146	20230609	184000	692019150	8900	8900	8900	8900	0
147	20230609	183900	692019150	8900	8900	8900	8900	0
148	20230609	183800	692019150	8900	8900	8900	8900	0
149	20230609	183700	692019150	8900	8900	8900	8900	0
150	20230609	183600	692019150	8900	8900	8900	8900	0
151	20230609	183500	692019150	8900	8900	8900	8900	0
152	20230609	183400	692019150	8900	8900	8900	8900	564
153	20230609	183300	692019150	8900	8900	8900	8900	0
154	20230609	183200	692019150	8900	8900	8900	8900	0
155	20230609	183100	692019150	8900	8900	8900	8900	0
156	20230609	183000	692019150	8900	8900	8900	8900	0
157	20230609	182900	692019150	8900	8900	8900	8900	0
158	20230609	182800	692019150	8900	8900	8900	8900	0
159	20230609	182700	692019150	8900	8900	8900	8900	0
160	20230609	182600	692019150	8900	8900	8900	8900	0
161	20230609	182500	692019150	8900	8900	8900	8900	0
162	20230609	182400	692019150	8900	8900	8900	8900	0
163	20230609	182300	692019150	8900	8900	8900	8900	0
164	20230609	182200	692019150	8900	8900	8900	8900	0
165	20230609	182100	692019150	8900	8900	8900	8900	0
166	20230609	182000	692019150	8900	8900	8900	8900	0
167	20230609	181900	692019150	8900	8900	8900	8900	0
168	20230609	181800	692019150	8900	8900	8900	8900	0
169	20230609	181700	692019150	8900	8900	8900	8900	0
170	20230609	181600	692019150	8900	8900	8900	8900	0
171	20230609	181500	692019150	8900	8900	8900	8900	0
172	20230609	181400	692019150	8900	8900	8900	8900	0
173	20230609	181300	692019150	8900	8900	8900	8900	0
174	20230609	181200	692019150	8900	8900	8900	8900	0
175	20230609	181100	692019150	8900	8900	8900	8900	0
176	20230609	181000	692019150	8900	8900	8900	8900	0
177	20230609	180900	692019150	8900	8900	8900	8900	0
178	20230609	180800	692019150	8900	8900	8900	8900	0
179	20230609	180700	692019150	8900	8900	8900	8900	0
180	20230609	180600	692019150	8900	8900	8900	8900	0
181	20230609	180500	692019150	8900	8900	8900	8900	0
182	20230609	180400	692019150	8900	8900	8900	8900	564
183	20230609	180300	692019150	8900	8900	8900	8900	0
184	20230609	180200	692019150	8900	8900	8900	8900	0
185	20230609	180100	692019150	8900	8900	8900	8900	0
186	20230609	180000	692019150	8900	8900	8900	8900	0
187	20230609	175900	692019150	8900	8900	8900	8900	0
188	20230609	175800	692019150	8900	8900	8900	8900	0
189	20230609	175700	692019150	8900	8900	8900	8900	0
190	20230609	175600	692019150	8900	8900	8900	8900	0
191	20230609	175500	692019150	8900	8900	8900	8900	0
192	20230609	175400	692019150	8900	8900	8900	8900	0
193	20230609	175300	692019150	8900	8900	8900	8900	0
194	20230609	175200	692019150	8900	8900	8900	8900	0
195	20230609	175100	692019150	8900	8900	8900	8900	0
196	20230609	175000	692019150	8900	8900	8900	8900	0
197	20230609	174900	692019150	8900	8900	8900	8900	0
198	20230609	174800	692019150	8900	8900	8900	8900	0
199	20230609	174700	692019150	8900	8900	8900	8900	0
200	20230609	174600	692019150	8900	8900	8900	8900	0
201	20230609	174500	692019150	8900	8900	8900	8900	0
202	20230609	174400	692019150	8900	8900	8900	8900	0
203	20230609	174300	692019150	8900	8900	8900	8900	0
204	20230609	174200	692019150	8900	8900	8900	8900	0
205	20230609	174100	692019150	8900	8900	8900	8900	0
206	20230609	174000	692019150	8900	8900	8900	8900	0
207	20230609	173900	692019150	8900	8900	8900	8900	0
208	20230609	173800	692019150	8900	8900	8900	8900	0
209	20230609	173700	692019150	8900	8900	8900	8900	0
210	20230609	173600	692019150	8900	8900	8900	8900	0
211	20230609	173500	692019150	8900	8900	8900	8900	0
212	20230609	173400	692019150	8900	8900	8900	8900	564
213	20230609	173300	692019150	8900	8900	8900	8900	0
214	20230609	173200	692019150	8900	8900	8900	8900	0
215	20230609	173100	692019150	8900	8900	8900	8900	0
216	20230609	173000	692019150	8900	8900	8900	8900	0
217	20230609	172900	692019150	8900	8900	8900	8900	0
218	20230609	172800	692019150	8900	8900	8900	8900	0
219	20230609	172700	692019150	8900	8900	8900	8900	0
220	20230609	172600	692019150	8900	8900	8900	8900	0
221	20230609	172500	692019150	8900	8900	8900	8900	0
222	20230609	172400	692019150	8900	8900	8900	8900	0
223	20230609	172300	692019150	8900	8900	8900	8900	0
224	20230609	172200	692019150	8900	8900	8900	8900	0
225	20230609	172100	692019150	8900	8900	8900	8900	0
226	20230609	172000	692019150	8900	8900	8900	8900	0
227	20230609	171900	692019150	8900	8900	8900	8900	0
228	20230609	171800	692019150	8900	8900	8900	8900	0
229	20230609	171700	692019150	8900	8900	8900	8900	0
230	20230609	171600	692019150	8900	8900	8900	8900	0
231	20230609	171500	692019150	8900	8900	8900	8900	0
232	20230609	171400	692019150	8900	8900	8900	8900	0
233	20230609	171300	692019150	8900	8900	8900	8900	0
234	20230609	171200	692019150	8900	8900	8900	8900	0
235	20230609	171100	692019150	8900	8900	8900	8900	0
236	20230609	171000	692019150	8900	8900	8900	8900	0
237	20230609	170900	692019150	8900	8900	8900	8900	0
238	20230609	170800	692019150	8900	8900	8900	8900	0
239	20230609	170700	692019150	8900	8900	8900	8900	0
240	20230609	170600	692019150	8900	8900	8900	8900	0
241	20230609	170500	692019150	8900	8900	8900	8900	0
242	20230609	170400	692019150	8900	8900	8900	8900	564
243	20230609	170300	692019150	8900	8900	8900	8900	0
244	20230609	170200	692019150	8900	8900	8900	8900	0
245	20230609	170100	692019150	8900	8900	8900	8900	0
246	20230609	170000	692019150	8900	8900	8900	8900	0
247	20230609	165900	692019150	8900	8900	8900	8900	0
248	20230609	165800	692019150	8900	8900	8900	8900	0
249	20230609	165700	692019150	8900	8900	8900	8900	0
250	20230609	165600	692019150	8900	8900	8900	8900	0
251	20230609	165500	692019150	8900	8900	8900	8900	0
252	20230609	165400	692019150	8900	8900	8900	8900	0
253	20230609	165300	692019150	8900	8900	8900	8900	0
254	20230609	165200	692019150	8900	8900	8900	8900	0
255	20230609	165100	692019150	8900	8900	8900	8900	0
256	20230609	165000	692019150	8900	8900	8900	8900	0
257	20230609	164900	692019150	8900	8900	8900	8900	0
258	20230609	164800	692019150	8900	8900	8900	8900	0
259	20230609	164700	692019150	8900	8900	8900	8900	0
260	20230609	164600	692019150	8900	8900	8900	8900	0
261	20230609	164500	692019150	8900	8900	8900	8900	0
262	20230609	164400	692019150	8900	8900	8900	8900	0
263	20230609	164300	692019150	8900	8900	8900	8900	0
264	20230609	164200	692019150	8900	8900	8900	8900	0
265	20230609	164100	692019150	8900	8900	8900	8900	0
266	20230609	164000	692019150	8900	8900	8900	8900	0
267	20230609	163900	692019150	8900	8900	8900	8900	0
268	20230609	163800	692019150	8900	8900	8900	8900	0
269	20230609	163700	692019150	8900	8900	8900	8900	0
270	20230609	163600	692019150	8900	8900	8900	8900	0
271	20230609	163500	692019150	8900	8900	8900	8900	0
272	20230609	163400	692019150	8900	8900	8900	8900	564
273	20230609	163300	692019150	8900	8900	8900	8900	0
274	20230609	163200	692019150	8900	8900	8900	8900	0
275	20230609	163100	692019150	8900	8900	8900	8900	0
276	20230609	163000	692019150	8900	8900	8900	8900	0
277	20230609	162900	692019150	8900	8900	8900	8900	0
278	20230609	162800	692019150	8900	8900	8900	8900	0
279	20230609	162700	692019150	8900	8900	8900	8900	0
280	20230609	162600	692019150	8900	8900	8900	8900	0
281	20230609	162500	692019150	8900	8900	8900	8900	0
282	20230609	162400	692019150	8900	8900	8900	8900	0
283	20230609	162300	692019150	8900	8900	8900	8900	0
284	20230609	162200	692019150	8900	8900	8900	8900	0
285	20230609	162100	692019150	8900	8900	8900	8900	0
286	20230609	162000	692019150	8900	8900	8900	8900	0
287	20230609	161900	692019150	8900	8900	8900	8900	0
288	20230609	161800	692019150	8900	8900	8900	8900	0
289	20230609	161700	692019150	8900	8900	8900	8900	0
290	20230609	161600	692019150	8900	8900	8900	8900	0
291	20230609	161500	692019150	8900	8900	8900	8900	0
292	20230609	161400	692019150	8900	8900	8900	8900	0
293	20230609	161300	692019150	8900	8900	8900	8900	0
294	20230609	161200	692019150	8900	8900	8900	8900	0
295	20230609	161100	692019150	8900	8900	8900	8900	0
296	20230609	161000	692019150	8900	8900	8900	8900	0
297	20230609	160900	692019150	8900	8900	8900	8900	0
298	20230609	160800	692019150	8900	8900	8900	8900	0
299	20230609	160700	692019150	8900	8900	8900	8900	0
300	20230609	160600	692019150	8900	8900	8900	8900	0
301	20230609	160500	692019150	8900	8900	8900	8900	0
302	20230609	160400	692019150	8900	8900	8900	8900	564
303	20230609	160300	692019150	8900	8900	8900	8900	0
304	20230609	160200	692019150	8900	8900	8900	8900	0
305	20230609	160100	692019150	8900	8900	8900	8900	0
306	20230609	160000	692019150	8900	8900	8900	8900	0
307	20230609	155900	692019150	8900	8900	8900	8900	0
308	20230609	155800	692019150	8900	8900	8900	8900	0
309	20230609	155700	692019150	8900	8900	8900	8900	0
310	20230609	155600	692019150	8900	8900	8900	8900	0
311	20230609	155500	692019150	8900	8900	8900	8900	0
312	20230609	155400	692019150	8900	8900	8900	8900	0
313	20230609	155300	692019150	8900	8900	8900	8900	0
314	20230609	155200	692019150	8900	8900	8900	8900	0
315	20230609	155100	692019150	8900	8900	8900	8900	0
316	20230609	155000	692019150	8900	8900	8900	8900	0
317	20230609	154900	692019150	8900	8900	8900	8900	0
318	20230609	154800	692019150	8900	8900	8900	8900	0
319	20230609	154700	692019150	8900	8900	8900	8900	0
320	20230609	154600	692019150	8900	8900	8900	8900	0
321	20230609	154500	692019150	8900	8900	8900	8900	0
322	20230609	154400	692019150	8900	8900	8900	8900	0
323	20230609	154300	692019150	8900	8900	8900	8900	0
324	20230609	154200	692019150	8900	8900	8900	8900	0
325	20230609	154100	692019150	8900	8900	8900	8900	0
326	20230609	154000	692019150	8900	8900	8900	8900	0
327	20230609	153900	692019150	8900	8900	8900	8900	0
328	20230609	153800	692019150	8900	8900	8900	8900	0
329	20230609	153700	692019150	8900	8900	8900	8900	0
330	20230609	153600	692019150	8900	8900	8900	8900	0
331	20230609	153500	692019150	8900	8900	8900	8900	0
332	20230609	153400	692019150	8900	8900	8900	8900	564
333	20230609	153300	692019150	8900	8900	8900	8900	0
334	20230609	153200	692019150	8900	8900	8900	8900	0
335	20230609	153100	692019150	8900	8900	8900	8900	0
336	20230609	153000	692019150	8900	8900	8900	8900	564
337	20230609	152900	686999550	8910	8910	8910	8910	0
338	20230609	152800	686999550	8910	8910	8910	8910	0
339	20230609	152700	686999550	8910	8910	8910	8910	0
340	20230609	152600	686999550	8910	8910	8910	8910	0
341	20230609	152500	686999550	8910	8910	8910	8910	0
342	20230609	152400	686999550	8910	8910	8910	8910	0
343	20230609	152300	686999550	8910	8910	8910	8910	0
344	20230609	152200	686999550	8910	8910	8910	8910	0
345	20230609	152100	686999550	8910	8910	8910	8910	0
346	20230609	152000	686999550	8910	8910	8910	8910	0
347	20230609	151900	686999550	8910	8910	8910	8910	1
348	20230609	151800	686990640	8870	8870	8870	8870	0
349	20230609	151700	686990640	8870	8870	8870	8870	121
350	20230609	151600	685917370	8870	8880	8880	8870	432
351	20230609	151500	682084810	8870	8900	8900	8870	4378
352	20230609	151400	643206610	8890	8910	8910	8890	204
353	20230609	151300	641391370	8910	8900	8910	8900	95
354	20230609	151200	640545530	8900	8910	8910	8900	183
355	20230609	151100	638915600	8900	8910	8910	8900	204
356	20230609	151000	637099180	8900	8900	8900	8900	145
357	20230609	150900	635808680	8900	8900	8910	8900	249
358	20230609	150800	633591400	8900	8910	8910	8900	120
359	20230609	150700	632523380	8900	8900	8910	8900	180
360	20230609	150600	630921150	8940	8900	8940	8900	123
361	20230609	150500	629826370	8940	8900	8940	8890	621
362	20230609	150400	624300030	8890	8880	8900	8880	1217
363	20230609	150300	613471550	8890	8900	8900	8890	123
364	20230609	150200	612377910	8890	8880	8940	8880	317
365	20230609	150100	609559750	8890	8890	8890	8890	121
366	20230609	150000	608484060	8890	8890	8890	8890	120
367	20230609	145900	607417260	8890	8900	8900	8890	121
368	20230609	145800	606340960	8890	8900	8940	8890	155
369	20230609	145700	604962020	8900	8950	8950	8900	87
370	20230609	145600	604187670	8900	8900	8950	8900	391
371	20230609	145500	600697470	8950	8890	8950	8880	192
372	20230609	145400	598990000	8890	8880	8890	8880	237
373	20230609	145300	596883670	8880	8880	8900	8880	651
374	20230609	145200	591096550	8880	8880	8880	8880	171
375	20230609	145100	589578070	8880	8880	8880	8880	180
376	20230609	145000	587979670	8880	8880	8900	8880	158
377	20230609	144900	586576270	8880	8880	8880	8880	120
378	20230609	144800	585510670	8880	8880	8880	8870	171
379	20230609	144700	583992580	8870	8880	8880	8870	320
380	20230609	144600	581152880	8870	8870	8880	8870	235
381	20230609	144500	579068130	8880	8880	8880	8870	780
382	20230609	144400	572147730	8880	8880	8880	8880	100
383	20230609	144300	571259730	8900	8870	8900	8860	1025
384	20230609	144200	562146800	8860	8870	8870	8860	199
385	20230609	144100	560382870	8860	8870	8870	8860	264
386	20230609	144000	558041790	8870	8870	8870	8870	128
387	20230609	143900	556906430	8870	8880	8880	8870	181
388	20230609	143800	555300750	8870	8880	8880	8870	181
389	20230609	143700	553694680	8860	8860	8860	8860	121
390	20230609	143600	552622620	8860	8870	8870	8860	180
391	20230609	143500	551027220	8870	8870	8870	8870	1270
392	20230609	143400	539762320	8880	8870	8880	8870	117
393	20230609	143300	538724420	8880	8870	8880	8870	121
394	20230609	143200	537651010	8880	8870	8880	8870	73
395	20230609	143100	537003370	8870	8880	8880	8870	181
396	20230609	143000	535396890	8870	8870	8870	8870	120
397	20230609	142900	534332490	8870	8880	8880	8870	131
398	20230609	142800	533170320	8870	8890	8890	8870	2506
399	20230609	142700	510930340	8880	8880	8900	8880	122
400	20230609	142600	509846960	8880	8890	8890	8880	2932
401	20230609	142500	483803280	8890	8890	8900	8890	394
402	20230609	142400	480298480	8890	8890	8890	8890	145
403	20230609	142300	479009430	8890	8880	8890	8880	121
404	20230609	142200	477934340	8880	8880	8880	8880	177
405	20230609	142100	476362580	8890	8880	8890	8880	63
406	20230609	142000	475803110	8880	8880	8950	8880	182
407	20230609	141900	474186880	8880	8880	8880	8880	120
408	20230609	141800	473121280	8880	8880	8880	8880	120
409	20230609	141700	472055680	8890	8880	8890	8880	148
410	20230609	141600	470741210	8880	8890	8890	8880	340
411	20230609	141500	467719820	8870	8860	8870	8860	233
412	20230609	141400	465654310	8870	8870	8870	8860	162
413	20230609	141300	464218680	8870	8860	8870	8860	141
414	20230609	141200	462968950	8870	8860	8870	8860	1087
415	20230609	141100	453337260	8860	8860	8860	8860	120
416	20230609	141000	452274060	8860	8870	8870	8860	181
417	20230609	140900	450670070	8870	8860	8870	8860	120
418	20230609	140800	449606270	8860	8860	8860	8860	120
419	20230609	140700	448543070	8860	8890	8890	8860	121
420	20230609	140600	447470980	8890	8870	8890	8860	122
421	20230609	140500	446389840	8870	8870	8870	8870	181
422	20230609	140400	444784370	8870	8870	8870	8870	245
423	20230609	140300	442611220	8870	8870	8890	8870	122
424	20230609	140200	441529040	8870	8870	8870	8870	121
425	20230609	140100	440455770	8870	8880	8880	8870	139
426	20230609	140000	439222720	8880	8870	8890	8870	205
427	20230609	135900	437403080	8870	8870	8870	8870	121
428	20230609	135800	436329810	8870	8870	8870	8870	260
429	20230609	135700	434023610	8870	8870	8870	8870	150
430	20230609	135600	432693110	8870	8880	8880	8870	149
431	20230609	135500	431371470	8880	8880	8890	8880	104
432	20230609	135400	430447830	8880	8880	8880	8880	180
433	20230609	135300	428849430	8880	8880	8880	8880	120
434	20230609	135200	427783830	8880	8890	8890	8880	123
435	20230609	135100	426691560	8880	8880	8890	8880	296
436	20230609	135000	424062830	8880	8880	8890	8880	361
437	20230609	134900	420856540	8880	8880	8890	8880	190
438	20230609	134800	419169240	8880	8890	8890	8880	240
439	20230609	134700	417036850	8890	8890	8890	8890	220
440	20230609	134600	415081050	8890	8890	8890	8890	120
441	20230609	134500	414014250	8960	8890	8960	8890	236
442	20230609	134400	411909890	8900	8900	8960	8900	166
443	20230609	134300	410432430	8900	8900	8900	8900	120
444	20230609	134200	409364430	8900	8890	8900	8890	120
445	20230609	134100	408297030	8890	8940	8970	8890	151
446	20230609	134000	406952750	8890	8890	8890	8890	120
447	20230609	133900	405885950	8890	8890	8890	8890	190
448	20230609	133800	404196850	8890	8890	8890	8890	120
449	20230609	133700	403130050	8940	8890	8940	8890	123
450	20230609	133600	402036480	8890	8890	8890	8890	120
451	20230609	133500	400969680	8890	8900	8900	8890	120
452	20230609	133400	399902630	8970	8890	8970	8890	281
453	20230609	133300	397398130	8890	8890	8890	8890	120
454	20230609	133200	396331330	8930	8900	8930	8890	150
455	20230609	133100	394996340	8900	8900	8900	8900	120
456	20230609	133000	393928340	8900	8900	8900	8900	121
457	20230609	132900	392851440	8900	8900	8900	8900	180
458	20230609	132800	391249440	8900	8900	8900	8900	121
459	20230609	132700	390172540	8900	8900	8900	8900	221
460	20230609	132600	388205640	8900	8900	8900	8900	220
461	20230609	132500	386247640	8900	8900	8900	8900	120
462	20230609	132400	385179640	8900	8900	8900	8900	120
463	20230609	132300	384111640	8900	8910	8910	8900	181
464	20230609	132200	382500730	8900	8900	8900	8900	120
465	20230609	132100	381432730	8900	8900	8900	8900	170
466	20230609	132000	379919730	8910	8900	8910	8900	70
467	20230609	131900	379296630	8900	8900	8900	8900	121
468	20230609	131800	378219730	8900	8900	8900	8900	180
469	20230609	131700	376617730	8900	8900	8900	8900	140
470	20230609	131600	375371730	8900	8900	8900	8900	121
471	20230609	131500	374294830	8910	8910	8910	8910	120
472	20230609	131400	373225630	8910	8910	8910	8910	120
473	20230609	131300	372156430	8910	8910	8910	8910	181
474	20230609	131200	370543720	8910	8910	8910	8910	120
475	20230609	131100	369474520	8910	8910	8910	8910	173
476	20230609	131000	367933090	8910	8910	8910	8910	120
477	20230609	130900	366863890	8900	8900	8900	8900	121
478	20230609	130800	365786990	8900	8900	8900	8900	180
479	20230609	130700	364184990	8900	8910	8910	8900	121
480	20230609	130600	363106890	8910	8910	8910	8910	120
481	20230609	130500	362037690	8910	8910	8910	8910	121
482	20230609	130400	360959580	8910	8910	8910	8910	120
483	20230609	130300	359890380	8910	8910	8910	8910	230
484	20230609	130200	357841080	8910	8910	8910	8910	121
485	20230609	130100	356762970	8910	8910	8910	8910	120
486	20230609	130000	355693770	8910	8910	8910	8910	120
487	20230609	125900	354624570	8910	8910	8910	8910	120
488	20230609	125800	353555370	8910	8910	8940	8910	122
489	20230609	125700	352468320	8910	8910	8910	8910	180
490	20230609	125600	350864520	8910	8920	8920	8910	120
491	20230609	125500	349795310	8910	8920	8920	8910	121
492	20230609	125400	348717170	8910	8910	8910	8910	120
493	20230609	125300	347647970	8910	8910	8910	8910	128
494	20230609	125200	346507490	8910	8910	8910	8910	180
495	20230609	125100	344903690	8910	8940	8940	8910	132
496	20230609	125000	343727240	8910	8910	8910	8910	120
497	20230609	124900	342658040	8910	8940	8940	8910	122
498	20230609	124800	341570960	8910	8940	8940	8910	122
499	20230609	124700	340483880	8910	8930	8930	8910	232
500	20230609	124600	338414540	8940	8910	8940	8910	123
501	20230609	124500	337318530	8910	8900	8910	8900	124
502	20230609	124400	336214320	8910	8930	8930	8910	318
503	20230609	124300	333376940	8900	8910	8910	8900	120
504	20230609	124200	332308580	8900	8920	8920	8900	180
505	20230609	124100	330706270	8900	8900	8900	8900	121
506	20230609	124000	329629370	8900	8900	8900	8900	120
507	20230609	123900	328561370	8900	8910	8910	8900	140
508	20230609	123800	327314760	8910	8900	8910	8900	120
509	20230609	123700	326246160	8900	8900	8900	8900	181
510	20230609	123600	324635260	8890	8890	8930	8890	123
511	20230609	123500	323541750	8880	8880	8880	8880	130
512	20230609	123400	322387350	8880	8880	8880	8880	120
513	20230609	123300	321321750	8880	8890	8890	8880	121
514	20230609	123200	320246670	8890	8890	8890	8890	496
515	20230609	123100	315837230	8900	8890	8930	8890	121
516	20230609	123000	314760630	8890	8890	8930	8890	122
517	20230609	122900	313676010	8890	8890	8890	8890	120
518	20230609	122800	312609210	8930	8890	8930	8890	171
519	20230609	122700	311088980	8880	8880	8880	8880	120
520	20230609	122600	310023380	8880	8880	8880	8880	181
521	20230609	122500	308416100	8880	8890	8890	8880	120
522	20230609	122400	307350490	8890	8880	8890	8880	120
523	20230609	122300	306284290	8860	8870	8930	8860	500
524	20230609	122200	301852310	8870	8880	8880	8870	120
525	20230609	122100	300787310	8870	8900	8930	8860	2212
526	20230609	122000	281140210	8900	8910	8910	8900	120
527	20230609	121900	280071880	8900	8900	8900	8900	234
528	20230609	121800	277989280	8900	8900	8900	8900	236
529	20230609	121700	275888880	8900	8900	8900	8900	120
530	20230609	121600	274820880	8900	8910	8910	8900	181
531	20230609	121500	273208980	8900	8900	8900	8900	120
532	20230609	121400	272140980	8900	8900	8900	8900	120
533	20230609	121300	271072980	8900	8900	8900	8900	120
534	20230609	121200	270004980	8900	8910	8910	8900	121
535	20230609	121100	268928010	8900	8900	8910	8900	180
536	20230609	121000	267325930	8900	8900	8900	8900	120
537	20230609	120900	266257930	8900	8900	8900	8900	142
538	20230609	120800	264994130	8910	8910	8920	8910	100
539	20230609	120700	264103120	8910	8910	8910	8910	120
540	20230609	120600	263033920	8910	8910	8910	8910	180
541	20230609	120500	261430120	8910	8910	8910	8910	121
542	20230609	120400	260352010	8910	8910	8910	8910	120
543	20230609	120300	259282810	8910	8910	8910	8910	120
544	20230609	120200	258213610	8910	8910	8910	8910	120
545	20230609	120100	257144410	8910	8910	8910	8910	181
546	20230609	120000	255531700	8910	8910	8910	8910	120
547	20230609	115900	254462500	8910	8920	8920	8910	128
548	20230609	115800	253322010	8910	8910	8910	8910	121
549	20230609	115700	252243900	8910	8920	8920	8910	800
550	20230609	115600	245108650	8920	8920	8920	8920	170
551	20230609	115500	243592250	8930	8930	8930	8920	130
552	20230609	115400	242431950	8920	8920	8920	8920	121
553	20230609	115300	241352630	8920	8930	8930	8920	170
554	20230609	115200	239835130	8930	8920	8940	8920	90
555	20230609	115100	239032010	8940	8930	8940	8930	122
556	20230609	115000	237942540	8920	8920	8920	8920	180
557	20230609	114900	236336940	8920	8920	8920	8920	268
558	20230609	114800	233946380	8920	8920	8920	8920	120
559	20230609	114700	232875980	8920	8930	8930	8920	698
560	20230609	114600	226643450	8940	8940	8940	8940	516
561	20230609	114500	222030410	8940	8940	8940	8940	180
562	20230609	114400	220421210	8940	8940	8950	8940	143
563	20230609	114300	219142570	8950	8950	8950	8950	1167
564	20230609	114200	208697920	8950	8960	8960	8950	155
565	20230609	114100	207310420	8950	8950	8950	8950	120
566	20230609	114000	206236420	8950	8960	8960	8950	273
567	20230609	113900	203790940	8960	8960	8960	8960	492
568	20230609	113800	199382620	8960	8950	8960	8950	120
569	20230609	113700	198308020	8970	8960	8970	8960	557
570	20230609	113600	193316190	8960	8960	8960	8960	250
571	20230609	113500	191076190	8960	8960	8960	8960	180
572	20230609	113400	189463390	8960	8960	8960	8960	120
573	20230609	113300	188388190	8960	8960	8960	8960	173
574	20230609	113200	186838110	8960	8960	8960	8960	120
575	20230609	113100	185762910	8960	8960	8960	8960	120
576	20230609	113000	184687710	8960	8960	8960	8960	181
577	20230609	112900	183065950	8960	8960	8960	8960	0
578	20230609	112800	183065950	8960	8960	8960	8960	0
579	20230609	112700	183065950	8960	8960	8960	8960	140
580	20230609	112600	181811550	8970	8970	8970	8970	18
581	20230609	112500	181650090	8970	8970	8970	8970	10
582	20230609	112400	181560390	8970	8970	8970	8970	70
583	20230609	112300	180932490	8970	8970	8970	8970	20
584	20230609	112200	180753090	8970	8970	8970	8970	50
585	20230609	112100	180304590	8970	8970	8970	8970	413
586	20230609	112000	176599980	8960	8960	8960	8960	0
587	20230609	111900	176599980	8960	8960	8960	8960	0
588	20230609	111800	176599980	8960	8960	8960	8960	315
589	20230609	111700	173777580	8960	8960	8960	8960	0
590	20230609	111600	173777580	8960	8960	8960	8960	5
591	20230609	111500	173732780	8970	8970	8970	8970	382
592	20230609	111400	170306240	8970	8970	8970	8970	0
593	20230609	111300	170306240	8970	8970	8970	8970	1000
594	20230609	111200	161336240	8970	8970	8970	8970	0
595	20230609	111100	161336240	8970	8970	8970	8970	1
596	20230609	111000	161327270	8970	8970	8970	8970	0
597	20230609	110900	161327270	8970	8970	8970	8970	64
598	20230609	110800	160753190	8960	8990	8990	8960	479
599	20230609	110700	156456350	8990	8990	8990	8990	80
600	20230609	110600	155737150	8980	8980	8980	8980	0
601	20230609	110500	155737150	8980	8980	8980	8980	1
602	20230609	110400	155728170	8980	8980	8980	8980	0
603	20230609	110300	155728170	8980	8980	8980	8980	0
604	20230609	110200	155728170	8980	8980	8980	8980	8
605	20230609	110100	155656330	8960	8980	8980	8960	301
606	20230609	110000	152959350	8980	8980	8980	8980	0
607	20230609	105900	152959350	8980	8980	8980	8980	0
608	20230609	105800	152959350	8980	8980	8980	8980	0
609	20230609	105700	152959350	8980	8980	8980	8980	0
610	20230609	105600	152959350	8980	8970	8980	8970	539
611	20230609	105500	148124110	8960	8970	8970	8960	3
612	20230609	105400	148097210	8970	8970	8970	8970	0
613	20230609	105300	148097210	8970	8970	8970	8970	0
614	20230609	105200	148097210	8970	8970	8970	8970	0
615	20230609	105100	148097210	8970	8970	8970	8970	0
616	20230609	105000	148097210	8970	8970	8970	8970	1
617	20230609	104900	148088240	8980	8980	8980	8980	0
618	20230609	104800	148088240	8980	8980	8980	8960	233
619	20230609	104700	146000520	8970	8970	8970	8970	22
620	20230609	104600	145803180	8970	8970	8970	8970	0
621	20230609	104500	145803180	8970	8970	8970	8970	0
622	20230609	104400	145803180	8970	8970	8970	8970	0
623	20230609	104300	145803180	8970	8970	8970	8970	18
624	20230609	104200	145641720	8950	8950	8950	8950	0
625	20230609	104100	145641720	8950	8950	8950	8950	243
626	20230609	104000	143466870	8950	8950	8950	8950	15
627	20230609	103900	143332620	8950	8950	8950	8950	13
628	20230609	103800	143216270	8950	8960	8960	8950	1229
629	20230609	103700	132216520	8960	8960	8960	8960	125
630	20230609	103600	131096520	8960	8960	8960	8960	0
631	20230609	103500	131096520	8960	8960	8960	8960	56
632	20230609	103400	130594760	8960	8970	8970	8960	1500
633	20230609	103300	117148250	8970	8970	8970	8970	1
634	20230609	103200	117139280	8980	8980	8980	8980	200
635	20230609	103100	115343280	8980	8980	8980	8980	1
636	20230609	103000	115334300	8980	8980	8980	8980	11
637	20230609	102900	115235520	8980	8980	8980	8980	24
638	20230609	102800	115020000	8970	8980	8980	8970	131
639	20230609	102700	113844880	8980	8980	8980	8980	146
640	20230609	102600	112533800	8980	8980	8980	8980	0
641	20230609	102500	112533800	8980	8990	8990	8980	201
642	20230609	102400	110728810	8990	8990	8990	8990	50
643	20230609	102300	110279310	8990	8990	8990	8990	54
644	20230609	102200	109793850	9000	9000	9000	9000	9
645	20230609	102100	109712850	9000	9000	9000	9000	0
646	20230609	102000	109712850	9000	9000	9000	9000	580
647	20230609	101900	104492850	9010	9010	9010	9010	6
648	20230609	101800	104438790	9000	9000	9000	9000	20
649	20230609	101700	104258790	9000	9000	9000	9000	0
650	20230609	101600	104258790	9000	9000	9000	9000	0
651	20230609	101500	104258790	9000	9000	9000	9000	0
652	20230609	101400	104258790	9000	9000	9000	9000	360
653	20230609	101300	101018790	8980	8980	8980	8980	0
654	20230609	101200	101018790	8980	8980	8980	8980	333
655	20230609	101100	98028450	9000	9000	9000	9000	0
656	20230609	101000	98028450	9000	9000	9000	9000	1
657	20230609	100900	98019450	9000	9000	9000	9000	0
658	20230609	100800	98019450	9000	9000	9000	9000	11
659	20230609	100700	97920450	9000	9000	9000	9000	40
660	20230609	100600	97560450	9010	9010	9010	9010	1
661	20230609	100500	97551440	9000	9000	9000	9000	0
662	20230609	100400	97551440	9000	9000	9000	9000	0
663	20230609	100300	97551440	9000	9000	9000	9000	0
664	20230609	100200	97551440	9000	8990	9000	8990	2211
665	20230609	100100	77653290	8970	8970	8970	8970	100
666	20230609	100000	76756290	8970	8970	8970	8970	54
667	20230609	095900	76271910	8970	8970	8970	8970	153
668	20230609	095800	74899500	8970	8970	8970	8970	25
669	20230609	095700	74675250	8970	8970	8970	8970	63
670	20230609	095600	74110140	8980	8980	8980	8980	100
671	20230609	095500	73212140	8980	8980	8980	8980	118
672	20230609	095400	72152500	8990	8990	8990	8990	1
673	20230609	095300	72143510	8980	8980	8980	8980	0
674	20230609	095200	72143510	8980	8980	8980	8980	0
675	20230609	095100	72143510	8980	8980	8980	8980	282
676	20230609	095000	69611150	8980	8980	8980	8980	132
677	20230609	094900	68425790	8990	8990	8990	8990	1
678	20230609	094800	68416800	8990	8990	8990	8990	0
679	20230609	094700	68416800	8990	8990	8990	8990	0
680	20230609	094600	68416800	8990	8990	8990	8990	0
681	20230609	094500	68416800	8990	8990	8990	8990	0
682	20230609	094400	68416800	8990	8990	8990	8990	0
683	20230609	094300	68416800	8990	8970	8990	8970	137
684	20230609	094200	67187870	8960	8960	8960	8960	0
685	20230609	094100	67187870	8960	8960	8960	8960	1
686	20230609	094000	67178910	8960	8960	8960	8960	29
687	20230609	093900	66919070	8970	8970	8970	8970	115
688	20230609	093800	65887520	8980	8980	8980	8980	142
689	20230609	093700	64612360	8990	8990	8990	8990	9
690	20230609	093600	64531450	8990	8990	8990	8990	2
691	20230609	093500	64513470	8980	9000	9000	8980	5
692	20230609	093400	64468520	9000	9000	9000	9000	1
693	20230609	093300	64459520	9000	9000	9000	9000	46
694	20230609	093200	64045520	9000	9000	9000	9000	9
695	20230609	093100	63964520	9000	9000	9000	9000	1
696	20230609	093000	63955520	8990	8990	8990	8990	587
697	20230609	092900	58678390	8990	8990	8990	8990	0
698	20230609	092800	58678390	8990	8990	8990	8990	21
699	20230609	092700	58489600	8960	8960	8960	8960	0
700	20230609	092600	58489600	8960	8960	8960	8960	0
701	20230609	092500	58489600	8960	8980	8980	8960	540
702	20230609	092400	53650100	8990	8990	8990	8990	0
703	20230609	092300	53650100	8990	8990	8990	8990	1
704	20230609	092200	53641110	8970	8970	8970	8970	3
705	20230609	092100	53614200	8960	8960	8960	8960	365
706	20230609	092000	50343800	8960	8960	8960	8960	0
707	20230609	091900	50343800	8960	8960	8960	8960	26
708	20230609	091800	50110840	8960	8960	8960	8960	1250
709	20230609	091700	38910840	8980	8980	8980	8980	50
710	20230609	091600	38461840	8980	8980	8980	8980	49
711	20230609	091500	38021820	8960	8960	8960	8950	2427
712	20230609	091400	16285900	8970	8970	8970	8970	333
713	20230609	091300	13298890	8980	8990	8990	8980	2
714	20230609	091200	13280920	8990	8990	8990	8990	2
715	20230609	091100	13262940	8990	8990	8990	8990	50
716	20230609	091000	12813440	9010	9010	9010	9010	0
717	20230609	090900	12813440	9010	9010	9010	9010	0
718	20230609	090800	12813440	9010	9010	9010	9010	50
719	20230609	090700	12362940	9010	9010	9010	9010	0
720	20230609	090600	12362940	9010	9010	9010	9010	1
721	20230609	090500	12353930	8960	8970	8970	8950	250
722	20230609	090400	10114210	8970	8970	8970	8970	85
723	20230609	090300	9351760	8970	8970	8980	8970	45
724	20230609	090200	8948090	8980	8980	8980	8980	454
725	20230609	090100	4871170	8980	8980	9050	8980	207
726	20230609	090000	3010770	9050	9050	9050	9030	333