KissMeData/137080/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	185500	835196300	9740	9740	9740	9740	6542
3	20230607	185400	835196300	9740	9740	9740	9740	0
4	20230607	185300	835196300	9740	9740	9740	9740	0
5	20230607	185200	835196300	9740	9740	9740	9740	0
6	20230607	185100	835196300	9740	9740	9740	9740	0
7	20230607	185000	835196300	9740	9740	9740	9740	0
8	20230607	184900	835196300	9740	9740	9740	9740	0
9	20230607	184800	835196300	9740	9740	9740	9740	0
10	20230607	184700	835196300	9740	9740	9740	9740	0
11	20230607	184600	835196300	9740	9740	9740	9740	0
12	20230607	184500	835196300	9740	9740	9740	9740	0
13	20230607	184400	835196300	9740	9740	9740	9740	0
14	20230607	184300	835196300	9740	9740	9740	9740	0
15	20230607	184200	835196300	9740	9740	9740	9740	0
16	20230607	184100	835196300	9740	9740	9740	9740	0
17	20230607	184000	835196300	9740	9740	9740	9740	0
18	20230607	183900	835196300	9740	9740	9740	9740	0
19	20230607	183800	835196300	9740	9740	9740	9740	0
20	20230607	183700	835196300	9740	9740	9740	9740	0
21	20230607	183600	835196300	9740	9740	9740	9740	0
22	20230607	183500	835196300	9740	9740	9740	9740	0
23	20230607	183400	835196300	9740	9740	9740	9740	0
24	20230607	183300	835196300	9740	9740	9740	9740	0
25	20230607	183200	835196300	9740	9740	9740	9740	0
26	20230607	183100	835196300	9740	9740	9740	9740	0
27	20230607	183000	835196300	9740	9740	9740	9740	0
28	20230607	182900	835196300	9740	9740	9740	9740	0
29	20230607	182800	835196300	9740	9740	9740	9740	0
30	20230607	182700	835196300	9740	9740	9740	9740	0
31	20230607	182600	835196300	9740	9740	9740	9740	0
32	20230607	182500	835196300	9740	9740	9740	9740	6542
33	20230607	182400	835196300	9740	9740	9740	9740	0
34	20230607	182300	835196300	9740	9740	9740	9740	0
35	20230607	182200	835196300	9740	9740	9740	9740	0
36	20230607	182100	835196300	9740	9740	9740	9740	0
37	20230607	182000	835196300	9740	9740	9740	9740	0
38	20230607	181900	835196300	9740	9740	9740	9740	0
39	20230607	181800	835196300	9740	9740	9740	9740	0
40	20230607	181700	835196300	9740	9740	9740	9740	0
41	20230607	181600	835196300	9740	9740	9740	9740	0
42	20230607	181500	835196300	9740	9740	9740	9740	0
43	20230607	181400	835196300	9740	9740	9740	9740	0
44	20230607	181300	835196300	9740	9740	9740	9740	0
45	20230607	181200	835196300	9740	9740	9740	9740	0
46	20230607	181100	835196300	9740	9740	9740	9740	0
47	20230607	181000	835196300	9740	9740	9740	9740	0
48	20230607	180900	835196300	9740	9740	9740	9740	0
49	20230607	180800	835196300	9740	9740	9740	9740	0
50	20230607	180700	835196300	9740	9740	9740	9740	0
51	20230607	180600	835196300	9740	9740	9740	9740	0
52	20230607	180500	835196300	9740	9740	9740	9740	0
53	20230607	180400	835196300	9740	9740	9740	9740	0
54	20230607	180300	835196300	9740	9740	9740	9740	0
55	20230607	180200	835196300	9740	9740	9740	9740	0
56	20230607	180100	835196300	9740	9740	9740	9740	0
57	20230607	180000	835196300	9740	9740	9740	9740	0
58	20230607	175900	835196300	9740	9740	9740	9740	0
59	20230607	175800	835196300	9740	9740	9740	9740	0
60	20230607	175700	835196300	9740	9740	9740	9740	0
61	20230607	175600	835196300	9740	9740	9740	9740	0
62	20230607	175500	835196300	9740	9740	9740	9740	6542
63	20230607	175400	835196300	9740	9740	9740	9740	0
64	20230607	175300	835196300	9740	9740	9740	9740	0
65	20230607	175200	835196300	9740	9740	9740	9740	0
66	20230607	175100	835196300	9740	9740	9740	9740	0
67	20230607	175000	835196300	9740	9740	9740	9740	0
68	20230607	174900	835196300	9740	9740	9740	9740	0
69	20230607	174800	835196300	9740	9740	9740	9740	0
70	20230607	174700	835196300	9740	9740	9740	9740	0
71	20230607	174600	835196300	9740	9740	9740	9740	0
72	20230607	174500	835196300	9740	9740	9740	9740	0
73	20230607	174400	835196300	9740	9740	9740	9740	0
74	20230607	174300	835196300	9740	9740	9740	9740	0
75	20230607	174200	835196300	9740	9740	9740	9740	0
76	20230607	174100	835196300	9740	9740	9740	9740	0
77	20230607	174000	835196300	9740	9740	9740	9740	0
78	20230607	173900	835196300	9740	9740	9740	9740	0
79	20230607	173800	835196300	9740	9740	9740	9740	0
80	20230607	173700	835196300	9740	9740	9740	9740	0
81	20230607	173600	835196300	9740	9740	9740	9740	0
82	20230607	173500	835196300	9740	9740	9740	9740	0
83	20230607	173400	835196300	9740	9740	9740	9740	0
84	20230607	173300	835196300	9740	9740	9740	9740	0
85	20230607	173200	835196300	9740	9740	9740	9740	0
86	20230607	173100	835196300	9740	9740	9740	9740	0
87	20230607	173000	835196300	9740	9740	9740	9740	0
88	20230607	172900	835196300	9740	9740	9740	9740	0
89	20230607	172800	835196300	9740	9740	9740	9740	0
90	20230607	172700	835196300	9740	9740	9740	9740	0
91	20230607	172600	835196300	9740	9740	9740	9740	0
92	20230607	172500	835196300	9740	9740	9740	9740	6542
93	20230607	172400	835196300	9740	9740	9740	9740	0
94	20230607	172300	835196300	9740	9740	9740	9740	0
95	20230607	172200	835196300	9740	9740	9740	9740	0
96	20230607	172100	835196300	9740	9740	9740	9740	0
97	20230607	172000	835196300	9740	9740	9740	9740	0
98	20230607	171900	835196300	9740	9740	9740	9740	0
99	20230607	171800	835196300	9740	9740	9740	9740	0
100	20230607	171700	835196300	9740	9740	9740	9740	0
101	20230607	171600	835196300	9740	9740	9740	9740	0
102	20230607	171500	835196300	9740	9740	9740	9740	0
103	20230607	171400	835196300	9740	9740	9740	9740	0
104	20230607	171300	835196300	9740	9740	9740	9740	0
105	20230607	171200	835196300	9740	9740	9740	9740	0
106	20230607	171100	835196300	9740	9740	9740	9740	0
107	20230607	171000	835196300	9740	9740	9740	9740	0
108	20230607	170900	835196300	9740	9740	9740	9740	0
109	20230607	170800	835196300	9740	9740	9740	9740	0
110	20230607	170700	835196300	9740	9740	9740	9740	0
111	20230607	170600	835196300	9740	9740	9740	9740	0
112	20230607	170500	835196300	9740	9740	9740	9740	0
113	20230607	170400	835196300	9740	9740	9740	9740	0
114	20230607	170300	835196300	9740	9740	9740	9740	0
115	20230607	170200	835196300	9740	9740	9740	9740	0
116	20230607	170100	835196300	9740	9740	9740	9740	0
117	20230607	170000	835196300	9740	9740	9740	9740	0
118	20230607	165900	835196300	9740	9740	9740	9740	0
119	20230607	165800	835196300	9740	9740	9740	9740	0
120	20230607	165700	835196300	9740	9740	9740	9740	0
121	20230607	165600	835196300	9740	9740	9740	9740	0
122	20230607	165500	835196300	9740	9740	9740	9740	6542
123	20230607	165400	835196300	9740	9740	9740	9740	0
124	20230607	165300	835196300	9740	9740	9740	9740	0
125	20230607	165200	835196300	9740	9740	9740	9740	0
126	20230607	165100	835196300	9740	9740	9740	9740	0
127	20230607	165000	835196300	9740	9740	9740	9740	0
128	20230607	164900	835196300	9740	9740	9740	9740	0
129	20230607	164800	835196300	9740	9740	9740	9740	0
130	20230607	164700	835196300	9740	9740	9740	9740	0
131	20230607	164600	835196300	9740	9740	9740	9740	0
132	20230607	164500	835196300	9740	9740	9740	9740	0
133	20230607	164400	835196300	9740	9740	9740	9740	0
134	20230607	164300	835196300	9740	9740	9740	9740	0
135	20230607	164200	835196300	9740	9740	9740	9740	0
136	20230607	164100	835196300	9740	9740	9740	9740	0
137	20230607	164000	835196300	9740	9740	9740	9740	0
138	20230607	163900	835196300	9740	9740	9740	9740	0
139	20230607	163800	835196300	9740	9740	9740	9740	0
140	20230607	163700	835196300	9740	9740	9740	9740	0
141	20230607	163600	835196300	9740	9740	9740	9740	0
142	20230607	163500	835196300	9740	9740	9740	9740	0
143	20230607	163400	835196300	9740	9740	9740	9740	0
144	20230607	163300	835196300	9740	9740	9740	9740	0
145	20230607	163200	835196300	9740	9740	9740	9740	0
146	20230607	163100	835196300	9740	9740	9740	9740	0
147	20230607	163000	835196300	9740	9740	9740	9740	0
148	20230607	162900	835196300	9740	9740	9740	9740	0
149	20230607	162800	835196300	9740	9740	9740	9740	0
150	20230607	162700	835196300	9740	9740	9740	9740	0
151	20230607	162600	835196300	9740	9740	9740	9740	0
152	20230607	162500	835196300	9740	9740	9740	9740	6542
153	20230607	162400	835196300	9740	9740	9740	9740	0
154	20230607	162300	835196300	9740	9740	9740	9740	0
155	20230607	162200	835196300	9740	9740	9740	9740	0
156	20230607	162100	835196300	9740	9740	9740	9740	0
157	20230607	162000	835196300	9740	9740	9740	9740	0
158	20230607	161900	835196300	9740	9740	9740	9740	0
159	20230607	161800	835196300	9740	9740	9740	9740	0
160	20230607	161700	835196300	9740	9740	9740	9740	0
161	20230607	161600	835196300	9740	9740	9740	9740	0
162	20230607	161500	835196300	9740	9740	9740	9740	0
163	20230607	161400	835196300	9740	9740	9740	9740	0
164	20230607	161300	835196300	9740	9740	9740	9740	0
165	20230607	161200	835196300	9740	9740	9740	9740	0
166	20230607	161100	835196300	9740	9740	9740	9740	0
167	20230607	161000	835196300	9740	9740	9740	9740	0
168	20230607	160900	835196300	9740	9740	9740	9740	0
169	20230607	160800	835196300	9740	9740	9740	9740	0
170	20230607	160700	835196300	9740	9740	9740	9740	0
171	20230607	160600	835196300	9740	9740	9740	9740	0
172	20230607	160500	835196300	9740	9740	9740	9740	0
173	20230607	160400	835196300	9740	9740	9740	9740	0
174	20230607	160300	835196300	9740	9740	9740	9740	0
175	20230607	160200	835196300	9740	9740	9740	9740	0
176	20230607	160100	835196300	9740	9740	9740	9740	0
177	20230607	160000	835196300	9740	9740	9740	9740	0
178	20230607	155900	835196300	9740	9740	9740	9740	0
179	20230607	155800	835196300	9740	9740	9740	9740	0
180	20230607	155700	835196300	9740	9740	9740	9740	0
181	20230607	155600	835196300	9740	9740	9740	9740	0
182	20230607	155500	835196300	9740	9740	9740	9740	6542
183	20230607	155400	835196300	9740	9740	9740	9740	0
184	20230607	155300	835196300	9740	9740	9740	9740	0
185	20230607	155200	835196300	9740	9740	9740	9740	0
186	20230607	155100	835196300	9740	9740	9740	9740	0
187	20230607	155000	835196300	9740	9740	9740	9740	0
188	20230607	154900	835196300	9740	9740	9740	9740	0
189	20230607	154800	835196300	9740	9740	9740	9740	0
190	20230607	154700	835196300	9740	9740	9740	9740	0
191	20230607	154600	835196300	9740	9740	9740	9740	0
192	20230607	154500	835196300	9740	9740	9740	9740	0
193	20230607	154400	835196300	9740	9740	9740	9740	0
194	20230607	154300	835196300	9740	9740	9740	9740	0
195	20230607	154200	835196300	9740	9740	9740	9740	0
196	20230607	154100	835196300	9740	9740	9740	9740	0
197	20230607	154000	835196300	9740	9740	9740	9740	0
198	20230607	153900	835196300	9740	9740	9740	9740	0
199	20230607	153800	835196300	9740	9740	9740	9740	0
200	20230607	153700	835196300	9740	9740	9740	9740	0
201	20230607	153600	835196300	9740	9740	9740	9740	0
202	20230607	153500	835196300	9740	9740	9740	9740	0
203	20230607	153400	835196300	9740	9740	9740	9740	0
204	20230607	153300	835196300	9740	9740	9740	9740	0
205	20230607	153200	835196300	9740	9740	9740	9740	0
206	20230607	153100	835196300	9740	9740	9740	9740	0
207	20230607	153000	835196300	9740	9740	9740	9740	6542
208	20230607	152900	771477220	9780	9780	9780	9780	0
209	20230607	152800	771477220	9780	9780	9780	9780	0
210	20230607	152700	771477220	9780	9780	9780	9780	0
211	20230607	152600	771477220	9780	9780	9780	9780	0
212	20230607	152500	771477220	9780	9780	9780	9780	0
213	20230607	152400	771477220	9780	9780	9780	9780	0
214	20230607	152300	771477220	9780	9780	9780	9780	0
215	20230607	152200	771477220	9780	9780	9780	9780	0
216	20230607	152100	771477220	9780	9780	9780	9780	0
217	20230607	152000	771477220	9780	9780	9780	9780	0
218	20230607	151900	771477220	9780	9780	9780	9760	771
219	20230607	151800	763938840	9780	9770	9780	9760	217
220	20230607	151700	761819430	9780	9780	9780	9770	32
221	20230607	151600	761506600	9780	9780	9820	9780	51
222	20230607	151500	761006590	9810	9800	9820	9800	196
223	20230607	151400	759084050	9820	9830	9830	9820	207
224	20230607	151300	757051290	9830	9830	9830	9830	6
225	20230607	151200	756992310	9830	9800	9830	9800	35
226	20230607	151100	756648600	9830	9820	9830	9800	531
227	20230607	151000	751434460	9820	9820	9820	9810	694
228	20230607	150900	744619490	9820	9800	9820	9800	968
229	20230607	150800	735131470	9820	9820	9820	9800	241
230	20230607	150700	732768980	9810	9810	9810	9800	497
231	20230607	150600	727893420	9810	9800	9810	9800	320
232	20230607	150500	724757380	9800	9780	9800	9780	3
233	20230607	150400	724728000	9800	9810	9810	9800	69
234	20230607	150300	724051130	9810	9810	9810	9810	22
235	20230607	150200	723835310	9810	9810	9810	9810	12
236	20230607	150100	723717590	9810	9760	9810	9740	197
237	20230607	150000	721797390	9810	9810	9810	9810	730
238	20230607	145900	714636090	9810	9810	9810	9810	0
239	20230607	145800	714636090	9810	9810	9810	9760	6
240	20230607	145700	714577280	9810	9800	9810	9800	107
241	20230607	145600	713528660	9800	9760	9800	9760	4102
242	20230607	145500	673367770	9770	9770	9770	9760	5
243	20230607	145400	673318930	9770	9750	9770	9750	5
244	20230607	145300	673270100	9770	9760	9770	9760	104
245	20230607	145200	672255020	9770	9770	9770	9770	4
246	20230607	145100	672215940	9760	9760	9760	9760	5
247	20230607	145000	672167140	9740	9750	9760	9740	991
248	20230607	144900	662504410	9770	9750	9770	9750	508
249	20230607	144800	657551330	9770	9770	9770	9770	0
250	20230607	144700	657551330	9770	9750	9770	9750	9
251	20230607	144600	657463420	9770	9770	9770	9770	0
252	20230607	144500	657463420	9770	9750	9770	9750	37
253	20230607	144400	657102330	9770	9760	9770	9760	62
254	20230607	144300	656497040	9760	9770	9770	9760	310
255	20230607	144200	653471240	9760	9760	9770	9760	70
256	20230607	144100	652787780	9760	9770	9770	9760	133
257	20230607	144000	651488490	9800	9770	9800	9770	2
258	20230607	143900	651468920	9800	9800	9800	9800	1
259	20230607	143800	651459120	9770	9770	9770	9770	50
260	20230607	143700	650970620	9770	9770	9770	9770	5
261	20230607	143600	650921770	9770	9770	9780	9770	522
262	20230607	143500	645820830	9780	9780	9780	9780	1
263	20230607	143400	645811050	9770	9770	9770	9770	6
264	20230607	143300	645752430	9770	9770	9770	9770	114
265	20230607	143200	644638650	9780	9780	9780	9780	105
266	20230607	143100	643611750	9780	9780	9780	9780	0
267	20230607	143000	643611750	9780	9780	9780	9780	0
268	20230607	142900	643611750	9780	9780	9800	9780	170
269	20230607	142800	641947110	9780	9780	9780	9780	0
270	20230607	142700	641947110	9780	9780	9780	9780	175
271	20230607	142600	640235610	9780	9780	9780	9780	20
272	20230607	142500	640040010	9780	9800	9800	9780	2
273	20230607	142400	640020430	9820	9810	9820	9810	133
274	20230607	142300	638715110	9810	9810	9810	9790	200
275	20230607	142200	636754090	9810	9810	9810	9780	110
276	20230607	142100	635678020	9810	9780	9810	9780	542
277	20230607	142000	630368200	9790	9790	9790	9790	6
278	20230607	141900	630309460	9790	9790	9790	9790	11
279	20230607	141800	630201770	9810	9810	9810	9780	24
280	20230607	141700	629966460	9810	9810	9810	9810	0
281	20230607	141600	629966460	9810	9810	9810	9800	130
282	20230607	141500	628691170	9810	9770	9810	9770	8
283	20230607	141400	628612730	9810	9810	9810	9810	2
284	20230607	141300	628593110	9810	9810	9810	9810	2
285	20230607	141200	628573490	9810	9810	9810	9810	10
286	20230607	141100	628475390	9810	9810	9810	9770	43
287	20230607	141000	628054880	9810	9810	9810	9810	23
288	20230607	140900	627829250	9810	9790	9810	9760	176
289	20230607	140800	626103950	9790	9760	9790	9760	1015
290	20230607	140700	616170570	9780	9780	9780	9780	5
291	20230607	140600	616121670	9780	9780	9780	9780	13
292	20230607	140500	615994530	9780	9780	9780	9780	4
293	20230607	140400	615955410	9740	9740	9740	9740	1
294	20230607	140300	615945670	9780	9780	9780	9780	22
295	20230607	140200	615730510	9740	9740	9740	9740	10
296	20230607	140100	615633110	9740	9750	9780	9740	621
297	20230607	140000	609578120	9750	9750	9750	9750	1
298	20230607	135900	609568370	9740	9740	9740	9740	0
299	20230607	135800	609568370	9740	9740	9740	9740	0
300	20230607	135700	609568370	9740	9740	9740	9740	1
301	20230607	135600	609558630	9780	9750	9780	9750	24
302	20230607	135500	609324290	9750	9750	9750	9740	561
303	20230607	135400	603855290	9750	9750	9750	9750	30
304	20230607	135300	603562790	9770	9750	9770	9750	101
305	20230607	135200	602576040	9790	9770	9790	9770	21
306	20230607	135100	602370850	9770	9770	9770	9770	58
307	20230607	135000	601804190	9770	9750	9770	9750	365
308	20230607	134900	598243440	9750	9750	9770	9750	121
309	20230607	134800	597063470	9760	9760	9760	9760	2
310	20230607	134700	597043950	9750	9750	9750	9750	0
311	20230607	134600	597043950	9750	9750	9750	9750	181
312	20230607	134500	595279200	9750	9750	9750	9750	100
313	20230607	134400	594304200	9760	9760	9760	9760	1
314	20230607	134300	594294440	9770	9770	9770	9770	1
315	20230607	134200	594284670	9750	9760	9760	9750	3
316	20230607	134100	594255400	9770	9760	9770	9760	5
317	20230607	134000	594206590	9760	9760	9760	9760	0
318	20230607	133900	594206590	9760	9750	9760	9750	71
319	20230607	133800	593514290	9760	9760	9760	9760	5
320	20230607	133700	593465490	9750	9750	9750	9750	617
321	20230607	133600	587449740	9750	9750	9750	9750	100
322	20230607	133500	586474740	9750	9750	9750	9750	93
323	20230607	133400	585567990	9790	9760	9790	9760	16
324	20230607	133300	585411470	9760	9760	9760	9760	18
325	20230607	133200	585235790	9760	9770	9770	9760	12
326	20230607	133100	585118650	9760	9760	9760	9760	6
327	20230607	133000	585060090	9790	9760	9790	9760	17
328	20230607	132900	584894110	9790	9790	9790	9770	6
329	20230607	132800	584835410	9790	9760	9790	9750	21
330	20230607	132700	584630190	9760	9760	9760	9760	6
331	20230607	132600	584571630	9790	9740	9790	9740	505
332	20230607	132500	579636960	9740	9740	9740	9740	62
333	20230607	132400	579033080	9740	9750	9750	9740	1351
334	20230607	132300	565863830	9750	9750	9750	9750	0
335	20230607	132200	565863830	9750	9750	9750	9750	0
336	20230607	132100	565863830	9750	9750	9750	9750	1
337	20230607	132000	565854080	9750	9750	9750	9750	1979
338	20230607	131900	546558830	9780	9780	9780	9780	2
339	20230607	131800	546539270	9780	9780	9780	9780	73
340	20230607	131700	545825330	9780	9760	9780	9750	13
341	20230607	131600	545698440	9790	9790	9790	9790	0
342	20230607	131500	545698440	9790	9790	9790	9790	0
343	20230607	131400	545698440	9790	9790	9790	9760	398
344	20230607	131300	541813390	9760	9790	9790	9760	18
345	20230607	131200	541637680	9760	9770	9770	9760	393
346	20230607	131100	537801990	9770	9770	9770	9770	9
347	20230607	131000	537714060	9770	9770	9770	9770	1
348	20230607	130900	537704290	9790	9790	9790	9790	10
349	20230607	130800	537606390	9790	9790	9790	9790	70
350	20230607	130700	536921090	9760	9760	9760	9760	1
351	20230607	130600	536911330	9790	9780	9790	9780	256
352	20230607	130500	534405140	9760	9760	9760	9760	0
353	20230607	130400	534405140	9760	9760	9760	9760	42
354	20230607	130300	533995220	9760	9760	9760	9760	1
355	20230607	130200	533985460	9760	9770	9770	9760	117
356	20230607	130100	532843450	9760	9760	9770	9760	310
357	20230607	130000	529817770	9770	9770	9770	9770	404
358	20230607	125900	525870690	9770	9780	9790	9770	212
359	20230607	125800	523797290	9790	9790	9790	9790	0
360	20230607	125700	523797290	9790	9790	9790	9780	13
361	20230607	125600	523670050	9780	9790	9790	9780	19
362	20230607	125500	523484190	9780	9800	9800	9780	39
363	20230607	125400	523102610	9800	9800	9800	9800	77
364	20230607	125300	522348010	9770	9770	9770	9770	0
365	20230607	125200	522348010	9770	9780	9800	9770	46
366	20230607	125100	521898510	9800	9800	9800	9800	0
367	20230607	125000	521898510	9800	9800	9800	9800	4
368	20230607	124900	521859310	9800	9770	9800	9770	27
369	20230607	124800	521595070	9770	9770	9770	9770	20
370	20230607	124700	521399670	9770	9770	9770	9770	30
371	20230607	124600	521106570	9770	9770	9770	9770	128
372	20230607	124500	519856010	9770	9770	9770	9770	1
373	20230607	124400	519846240	9770	9770	9770	9770	0
374	20230607	124300	519846240	9770	9770	9770	9770	0
375	20230607	124200	519846240	9770	9770	9770	9770	1
376	20230607	124100	519836470	9770	9770	9770	9770	0
377	20230607	124000	519836470	9770	9770	9770	9770	300
378	20230607	123900	516905470	9780	9800	9800	9780	68
379	20230607	123800	516240130	9770	9770	9770	9770	1
380	20230607	123700	516230360	9770	9770	9770	9770	300
381	20230607	123600	513299360	9770	9770	9770	9770	2
382	20230607	123500	513279820	9770	9770	9770	9770	0
383	20230607	123400	513279820	9770	9780	9780	9770	3
384	20230607	123300	513250490	9780	9780	9780	9780	120
385	20230607	123200	512076890	9780	9780	9780	9780	0
386	20230607	123100	512076890	9780	9780	9780	9780	1
387	20230607	123000	512067110	9780	9780	9780	9780	0
388	20230607	122900	512067110	9780	9780	9780	9780	0
389	20230607	122800	512067110	9780	9780	9780	9780	0
390	20230607	122700	512067110	9780	9790	9790	9780	35
391	20230607	122600	511724470	9780	9780	9780	9780	0
392	20230607	122500	511724470	9780	9780	9780	9780	0
393	20230607	122400	511724470	9780	9780	9780	9780	1
394	20230607	122300	511714690	9780	9780	9780	9780	0
395	20230607	122200	511714690	9780	9780	9780	9780	0
396	20230607	122100	511714690	9780	9780	9780	9780	154
397	20230607	122000	510208570	9780	9810	9810	9780	17
398	20230607	121900	510042080	9810	9790	9810	9790	17
399	20230607	121800	509875430	9770	9770	9770	9770	150
400	20230607	121700	508409930	9770	9780	9780	9770	104
401	20230607	121600	507392820	9780	9780	9780	9780	8
402	20230607	121500	507314580	9790	9790	9790	9790	0
403	20230607	121400	507314580	9790	9790	9790	9790	0
404	20230607	121300	507314580	9790	9790	9790	9780	4
405	20230607	121200	507275430	9800	9800	9800	9800	1
406	20230607	121100	507265630	9770	9770	9770	9770	10
407	20230607	121000	507167930	9760	9760	9760	9760	10
408	20230607	120900	507070330	9770	9770	9770	9770	50
409	20230607	120800	506581830	9770	9770	9770	9770	0
410	20230607	120700	506581830	9770	9770	9770	9770	76
411	20230607	120600	505839310	9760	9760	9760	9760	4
412	20230607	120500	505800270	9760	9760	9760	9760	44
413	20230607	120400	505370830	9770	9770	9770	9770	1
414	20230607	120300	505361060	9770	9760	9770	9760	200
415	20230607	120200	503408560	9760	9760	9760	9760	1
416	20230607	120100	503398800	9770	9770	9770	9770	0
417	20230607	120000	503398800	9770	9770	9770	9770	28
418	20230607	115900	503125240	9760	9750	9760	9750	5
419	20230607	115800	503076450	9760	9760	9760	9760	0
420	20230607	115700	503076450	9760	9760	9760	9760	90
421	20230607	115600	502198050	9760	9760	9760	9760	0
422	20230607	115500	502198050	9760	9810	9810	9760	5
423	20230607	115400	502149050	9800	9800	9800	9800	124
424	20230607	115300	500933850	9800	9800	9800	9800	0
425	20230607	115200	500933850	9800	9750	9800	9750	880
426	20230607	115100	492353800	9750	9750	9750	9750	363
427	20230607	115000	488814550	9750	9760	9760	9750	500
428	20230607	114900	483938310	9770	9770	9770	9770	0
429	20230607	114800	483938310	9770	9770	9770	9760	1592
430	20230607	114700	468387900	9770	9770	9770	9770	0
431	20230607	114600	468387900	9770	9770	9770	9770	0
432	20230607	114500	468387900	9770	9770	9770	9770	0
433	20230607	114400	468387900	9770	9770	9770	9770	1
434	20230607	114300	468378130	9800	9800	9800	9800	0
435	20230607	114200	468378130	9800	9800	9800	9800	1
436	20230607	114100	468368330	9770	9800	9800	9770	2
437	20230607	114000	468348760	9800	9790	9800	9790	33
438	20230607	113900	468025620	9780	9780	9780	9780	44
439	20230607	113800	467595300	9790	9790	9790	9790	5
440	20230607	113700	467546350	9790	9790	9790	9770	23
441	20230607	113600	467321200	9790	9790	9790	9790	0
442	20230607	113500	467321200	9790	9800	9800	9790	2
443	20230607	113400	467301610	9800	9760	9800	9760	671
444	20230607	113300	460734380	9780	9780	9780	9780	0
445	20230607	113200	460734380	9780	9780	9780	9780	73
446	20230607	113100	460020440	9760	9760	9760	9760	1
447	20230607	113000	460010680	9750	9750	9750	9750	1
448	20230607	112900	460000930	9780	9780	9780	9780	2
449	20230607	112800	459981370	9780	9780	9780	9780	153
450	20230607	112700	458485030	9750	9750	9750	9750	58
451	20230607	112600	457919530	9750	9760	9760	9750	55
452	20230607	112500	457383260	9760	9760	9760	9760	5
453	20230607	112400	457334460	9760	9760	9760	9760	24
454	20230607	112300	457100220	9760	9760	9760	9760	16
455	20230607	112200	456944060	9780	9780	9780	9780	0
456	20230607	112100	456944060	9780	9760	9780	9750	700
457	20230607	112000	450116120	9780	9780	9780	9780	1
458	20230607	111900	450106340	9760	9770	9770	9760	9
459	20230607	111800	450018420	9770	9770	9770	9770	6
460	20230607	111700	449959800	9770	9770	9770	9770	21
461	20230607	111600	449754630	9770	9770	9770	9770	102
462	20230607	111500	448758090	9780	9780	9780	9780	0
463	20230607	111400	448758090	9780	9780	9780	9780	200
464	20230607	111300	446802090	9770	9770	9770	9770	1
465	20230607	111200	446792320	9770	9770	9770	9770	1
466	20230607	111100	446782550	9770	9770	9770	9770	344
467	20230607	111000	443421670	9770	9770	9770	9770	71
468	20230607	110900	442728000	9760	9760	9760	9760	1
469	20230607	110800	442718240	9760	9770	9770	9760	529
470	20230607	110700	437555190	9770	9770	9770	9760	74
471	20230607	110600	436832250	9770	9770	9770	9770	0
472	20230607	110500	436832250	9770	9770	9770	9770	7
473	20230607	110400	436763860	9770	9770	9770	9770	150
474	20230607	110300	435298360	9760	9760	9760	9760	11
475	20230607	110200	435191000	9760	9760	9760	9760	0
476	20230607	110100	435191000	9760	9760	9760	9760	1
477	20230607	110000	435181240	9750	9750	9750	9750	30
478	20230607	105900	434888740	9750	9750	9750	9750	150
479	20230607	105800	433426240	9750	9750	9750	9750	4
480	20230607	105700	433387240	9760	9760	9760	9760	706
481	20230607	105600	426496680	9760	9760	9770	9760	280
482	20230607	105500	423763750	9760	9760	9760	9760	133
483	20230607	105400	422465670	9760	9760	9760	9760	1
484	20230607	105300	422455910	9760	9760	9760	9760	27
485	20230607	105200	422192390	9760	9760	9760	9760	0
486	20230607	105100	422192390	9760	9760	9760	9760	1
487	20230607	105000	422182630	9760	9760	9760	9760	2
488	20230607	104900	422163110	9790	9790	9790	9790	1
489	20230607	104800	422153320	9790	9790	9790	9790	1
490	20230607	104700	422143530	9760	9760	9760	9760	1
491	20230607	104600	422133770	9760	9760	9760	9760	0
492	20230607	104500	422133770	9760	9760	9760	9760	0
493	20230607	104400	422133770	9760	9760	9760	9760	0
494	20230607	104300	422133770	9760	9760	9760	9760	136
495	20230607	104200	420806410	9760	9800	9800	9760	102
496	20230607	104100	419810850	9800	9800	9800	9800	10
497	20230607	104000	419712850	9760	9760	9760	9760	1
498	20230607	103900	419703090	9800	9800	9800	9800	0
499	20230607	103800	419703090	9800	9760	9800	9760	1052
500	20230607	103700	409435500	9760	9760	9760	9760	10
501	20230607	103600	409337900	9760	9770	9770	9760	725
502	20230607	103500	402258610	9770	9770	9770	9770	30
503	20230607	103400	401965510	9770	9770	9770	9770	0
504	20230607	103300	401965510	9770	9770	9770	9770	1
505	20230607	103200	401955740	9770	9770	9770	9770	11
506	20230607	103100	401848270	9770	9760	9770	9760	13
507	20230607	103000	401721320	9760	9800	9800	9760	64
508	20230607	102900	401094640	9800	9760	9800	9760	2
509	20230607	102800	401075080	9800	9760	9800	9760	424
510	20230607	102700	396930780	9760	9770	9770	9760	60
511	20230607	102600	396344590	9770	9770	9770	9770	1
512	20230607	102500	396334820	9780	9780	9780	9780	8
513	20230607	102400	396256580	9790	9790	9790	9790	4
514	20230607	102300	396217420	9810	9770	9810	9770	33
515	20230607	102200	395894920	9770	9780	9780	9770	114
516	20230607	102100	394781120	9800	9800	9800	9800	0
517	20230607	102000	394781120	9800	9760	9800	9760	603
518	20230607	101900	388895760	9760	9760	9770	9760	1900
519	20230607	101800	370351560	9760	9770	9770	9760	1502
520	20230607	101700	355686010	9770	9770	9770	9770	0
521	20230607	101600	355686010	9770	9770	9800	9770	21
522	20230607	101500	355480780	9770	9790	9790	9770	273
523	20230607	101400	352813210	9780	9780	9780	9780	0
524	20230607	101300	352813210	9780	9790	9810	9770	810
525	20230607	101200	344888220	9810	9810	9810	9810	201
526	20230607	101100	342916410	9810	9810	9810	9810	99
527	20230607	101000	341945220	9810	9780	9810	9780	5
528	20230607	100900	341896260	9790	9790	9790	9790	8
529	20230607	100800	341817940	9790	9780	9790	9780	33
530	20230607	100700	341494880	9790	9780	9790	9780	121
531	20230607	100600	340311190	9780	9810	9820	9780	828
532	20230607	100500	332197860	9790	9790	9790	9790	350
533	20230607	100400	328771360	9790	9810	9810	9790	73
534	20230607	100300	328056050	9810	9810	9810	9810	28
535	20230607	100200	327781370	9800	9810	9810	9800	1103
536	20230607	100100	316971770	9810	9810	9820	9810	416
537	20230607	100000	312890510	9820	9820	9820	9820	1
538	20230607	095900	312880690	9820	9820	9830	9810	908
539	20230607	095800	303971680	9810	9810	9810	9810	1
540	20230607	095700	303961870	9810	9810	9810	9810	1
541	20230607	095600	303952060	9830	9820	9830	9820	21
542	20230607	095500	303745830	9810	9820	9820	9810	109
543	20230607	095400	302675540	9830	9830	9830	9830	2
544	20230607	095300	302655880	9810	9820	9820	9810	101
545	20230607	095200	301664870	9850	9850	9850	9850	0
546	20230607	095100	301664870	9850	9850	9850	9850	50
547	20230607	095000	301172370	9850	9800	9850	9800	33
548	20230607	094900	300847370	9820	9810	9820	9800	721
549	20230607	094800	293773770	9810	9830	9830	9810	150
550	20230607	094700	292300750	9820	9820	9820	9820	10
551	20230607	094600	292202550	9820	9820	9820	9820	4
552	20230607	094500	292163270	9840	9840	9840	9840	0
553	20230607	094400	292163270	9840	9840	9840	9840	1219
554	20230607	094300	280168310	9820	9820	9820	9820	1
555	20230607	094200	280158490	9840	9840	9840	9840	0
556	20230607	094100	280158490	9840	9840	9840	9840	0
557	20230607	094000	280158490	9840	9810	9840	9790	1875
558	20230607	093900	261760660	9810	9820	9820	9810	63
559	20230607	093800	261142520	9820	9820	9820	9820	100
560	20230607	093700	260160520	9850	9850	9850	9850	0
561	20230607	093600	260160520	9850	9850	9850	9850	43
562	20230607	093500	259736970	9820	9850	9850	9820	11
563	20230607	093400	259628650	9850	9850	9850	9850	300
564	20230607	093300	256673650	9850	9850	9850	9820	393
565	20230607	093200	252802750	9840	9840	9840	9840	523
566	20230607	093100	247656430	9840	9810	9840	9810	550
567	20230607	093000	242255690	9810	9820	9820	9810	63
568	20230607	092900	241637650	9820	9820	9820	9810	71
569	20230607	092800	240941030	9810	9820	9820	9810	95
570	20230607	092700	240008140	9810	9800	9810	9800	254
571	20230607	092600	237518420	9810	9810	9810	9810	312
572	20230607	092500	234457700	9810	9820	9820	9810	571
573	20230607	092400	228851490	9820	9820	9820	9820	0
574	20230607	092300	228851490	9820	9810	9820	9810	350
575	20230607	092200	225416690	9820	9820	9820	9810	232
576	20230607	092100	223138470	9830	9840	9840	9830	307
577	20230607	092000	220120640	9840	9840	9840	9840	1
578	20230607	091900	220110800	9840	9840	9840	9840	20
579	20230607	091800	219914000	9850	9820	9850	9820	291
580	20230607	091700	217047680	9820	9820	9820	9820	421
581	20230607	091600	212913460	9820	9850	9850	9820	261
582	20230607	091500	210342860	9850	9850	9850	9850	26
583	20230607	091400	210086760	9850	9860	9860	9820	6
584	20230607	091300	210027680	9860	9840	9860	9840	252
585	20230607	091200	207545370	9810	9800	9810	9800	1739
586	20230607	091100	190486330	9800	9800	9810	9800	149
587	20230607	091000	189025760	9800	9790	9800	9770	435
588	20230607	090900	184770260	9800	9800	9810	9800	1461
589	20230607	090800	170439390	9800	9810	9810	9800	233
590	20230607	090700	168155980	9800	9780	9800	9780	618
591	20230607	090600	162108350	9780	9810	9840	9780	882
592	20230607	090500	153465410	9860	9800	9860	9790	525
593	20230607	090400	148307150	9800	9770	9810	9770	2054
594	20230607	090300	128177790	9770	9840	9840	9770	2768
595	20230607	090200	101005840	9840	9900	9900	9820	2734
596	20230607	090100	74080290	9900	9950	9950	9900	1881
597	20230607	090000	55420890	9950	9950	9980	9940	5571