KissMeData/023600/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	204500	387919990	9940	9940	9940	9940	292
3	20230607	204400	387919990	9940	9940	9940	9940	0
4	20230607	204300	387919990	9940	9940	9940	9940	0
5	20230607	204200	387919990	9940	9940	9940	9940	0
6	20230607	204100	387919990	9940	9940	9940	9940	0
7	20230607	204000	387919990	9940	9940	9940	9940	0
8	20230607	203900	387919990	9940	9940	9940	9940	0
9	20230607	203800	387919990	9940	9940	9940	9940	0
10	20230607	203700	387919990	9940	9940	9940	9940	0
11	20230607	203600	387919990	9940	9940	9940	9940	0
12	20230607	203500	387919990	9940	9940	9940	9940	0
13	20230607	203400	387919990	9940	9940	9940	9940	0
14	20230607	203300	387919990	9940	9940	9940	9940	0
15	20230607	203200	387919990	9940	9940	9940	9940	0
16	20230607	203100	387919990	9940	9940	9940	9940	0
17	20230607	203000	387919990	9940	9940	9940	9940	0
18	20230607	202900	387919990	9940	9940	9940	9940	0
19	20230607	202800	387919990	9940	9940	9940	9940	0
20	20230607	202700	387919990	9940	9940	9940	9940	0
21	20230607	202600	387919990	9940	9940	9940	9940	0
22	20230607	202500	387919990	9940	9940	9940	9940	0
23	20230607	202400	387919990	9940	9940	9940	9940	0
24	20230607	202300	387919990	9940	9940	9940	9940	0
25	20230607	202200	387919990	9940	9940	9940	9940	0
26	20230607	202100	387919990	9940	9940	9940	9940	0
27	20230607	202000	387919990	9940	9940	9940	9940	0
28	20230607	201900	387919990	9940	9940	9940	9940	0
29	20230607	201800	387919990	9940	9940	9940	9940	0
30	20230607	201700	387919990	9940	9940	9940	9940	0
31	20230607	201600	387919990	9940	9940	9940	9940	0
32	20230607	201500	387919990	9940	9940	9940	9940	292
33	20230607	201400	387919990	9940	9940	9940	9940	0
34	20230607	201300	387919990	9940	9940	9940	9940	0
35	20230607	201200	387919990	9940	9940	9940	9940	0
36	20230607	201100	387919990	9940	9940	9940	9940	0
37	20230607	201000	387919990	9940	9940	9940	9940	0
38	20230607	200900	387919990	9940	9940	9940	9940	0
39	20230607	200800	387919990	9940	9940	9940	9940	0
40	20230607	200700	387919990	9940	9940	9940	9940	0
41	20230607	200600	387919990	9940	9940	9940	9940	0
42	20230607	200500	387919990	9940	9940	9940	9940	0
43	20230607	200400	387919990	9940	9940	9940	9940	0
44	20230607	200300	387919990	9940	9940	9940	9940	0
45	20230607	200200	387919990	9940	9940	9940	9940	0
46	20230607	200100	387919990	9940	9940	9940	9940	0
47	20230607	200000	387919990	9940	9940	9940	9940	0
48	20230607	195900	387919990	9940	9940	9940	9940	0
49	20230607	195800	387919990	9940	9940	9940	9940	0
50	20230607	195700	387919990	9940	9940	9940	9940	0
51	20230607	195600	387919990	9940	9940	9940	9940	0
52	20230607	195500	387919990	9940	9940	9940	9940	0
53	20230607	195400	387919990	9940	9940	9940	9940	0
54	20230607	195300	387919990	9940	9940	9940	9940	0
55	20230607	195200	387919990	9940	9940	9940	9940	0
56	20230607	195100	387919990	9940	9940	9940	9940	0
57	20230607	195000	387919990	9940	9940	9940	9940	0
58	20230607	194900	387919990	9940	9940	9940	9940	0
59	20230607	194800	387919990	9940	9940	9940	9940	0
60	20230607	194700	387919990	9940	9940	9940	9940	0
61	20230607	194600	387919990	9940	9940	9940	9940	0
62	20230607	194500	387919990	9940	9940	9940	9940	292
63	20230607	194400	387919990	9940	9940	9940	9940	0
64	20230607	194300	387919990	9940	9940	9940	9940	0
65	20230607	194200	387919990	9940	9940	9940	9940	0
66	20230607	194100	387919990	9940	9940	9940	9940	0
67	20230607	194000	387919990	9940	9940	9940	9940	0
68	20230607	193900	387919990	9940	9940	9940	9940	0
69	20230607	193800	387919990	9940	9940	9940	9940	0
70	20230607	193700	387919990	9940	9940	9940	9940	0
71	20230607	193600	387919990	9940	9940	9940	9940	0
72	20230607	193500	387919990	9940	9940	9940	9940	0
73	20230607	193400	387919990	9940	9940	9940	9940	0
74	20230607	193300	387919990	9940	9940	9940	9940	0
75	20230607	193200	387919990	9940	9940	9940	9940	0
76	20230607	193100	387919990	9940	9940	9940	9940	0
77	20230607	193000	387919990	9940	9940	9940	9940	0
78	20230607	192900	387919990	9940	9940	9940	9940	0
79	20230607	192800	387919990	9940	9940	9940	9940	0
80	20230607	192700	387919990	9940	9940	9940	9940	0
81	20230607	192600	387919990	9940	9940	9940	9940	0
82	20230607	192500	387919990	9940	9940	9940	9940	0
83	20230607	192400	387919990	9940	9940	9940	9940	0
84	20230607	192300	387919990	9940	9940	9940	9940	0
85	20230607	192200	387919990	9940	9940	9940	9940	0
86	20230607	192100	387919990	9940	9940	9940	9940	0
87	20230607	192000	387919990	9940	9940	9940	9940	0
88	20230607	191900	387919990	9940	9940	9940	9940	0
89	20230607	191800	387919990	9940	9940	9940	9940	0
90	20230607	191700	387919990	9940	9940	9940	9940	0
91	20230607	191600	387919990	9940	9940	9940	9940	0
92	20230607	191500	387919990	9940	9940	9940	9940	292
93	20230607	191400	387919990	9940	9940	9940	9940	0
94	20230607	191300	387919990	9940	9940	9940	9940	0
95	20230607	191200	387919990	9940	9940	9940	9940	0
96	20230607	191100	387919990	9940	9940	9940	9940	0
97	20230607	191000	387919990	9940	9940	9940	9940	0
98	20230607	190900	387919990	9940	9940	9940	9940	0
99	20230607	190800	387919990	9940	9940	9940	9940	0
100	20230607	190700	387919990	9940	9940	9940	9940	0
101	20230607	190600	387919990	9940	9940	9940	9940	0
102	20230607	190500	387919990	9940	9940	9940	9940	0
103	20230607	190400	387919990	9940	9940	9940	9940	0
104	20230607	190300	387919990	9940	9940	9940	9940	0
105	20230607	190200	387919990	9940	9940	9940	9940	0
106	20230607	190100	387919990	9940	9940	9940	9940	0
107	20230607	190000	387919990	9940	9940	9940	9940	0
108	20230607	185900	387919990	9940	9940	9940	9940	0
109	20230607	185800	387919990	9940	9940	9940	9940	0
110	20230607	185700	387919990	9940	9940	9940	9940	0
111	20230607	185600	387919990	9940	9940	9940	9940	0
112	20230607	185500	387919990	9940	9940	9940	9940	0
113	20230607	185400	387919990	9940	9940	9940	9940	0
114	20230607	185300	387919990	9940	9940	9940	9940	0
115	20230607	185200	387919990	9940	9940	9940	9940	0
116	20230607	185100	387919990	9940	9940	9940	9940	0
117	20230607	185000	387919990	9940	9940	9940	9940	0
118	20230607	184900	387919990	9940	9940	9940	9940	0
119	20230607	184800	387919990	9940	9940	9940	9940	0
120	20230607	184700	387919990	9940	9940	9940	9940	0
121	20230607	184600	387919990	9940	9940	9940	9940	0
122	20230607	184500	387919990	9940	9940	9940	9940	292
123	20230607	184400	387919990	9940	9940	9940	9940	0
124	20230607	184300	387919990	9940	9940	9940	9940	0
125	20230607	184200	387919990	9940	9940	9940	9940	0
126	20230607	184100	387919990	9940	9940	9940	9940	0
127	20230607	184000	387919990	9940	9940	9940	9940	0
128	20230607	183900	387919990	9940	9940	9940	9940	0
129	20230607	183800	387919990	9940	9940	9940	9940	0
130	20230607	183700	387919990	9940	9940	9940	9940	0
131	20230607	183600	387919990	9940	9940	9940	9940	0
132	20230607	183500	387919990	9940	9940	9940	9940	0
133	20230607	183400	387919990	9940	9940	9940	9940	0
134	20230607	183300	387919990	9940	9940	9940	9940	0
135	20230607	183200	387919990	9940	9940	9940	9940	0
136	20230607	183100	387919990	9940	9940	9940	9940	0
137	20230607	183000	387919990	9940	9940	9940	9940	0
138	20230607	182900	387919990	9940	9940	9940	9940	0
139	20230607	182800	387919990	9940	9940	9940	9940	0
140	20230607	182700	387919990	9940	9940	9940	9940	0
141	20230607	182600	387919990	9940	9940	9940	9940	0
142	20230607	182500	387919990	9940	9940	9940	9940	0
143	20230607	182400	387919990	9940	9940	9940	9940	0
144	20230607	182300	387919990	9940	9940	9940	9940	0
145	20230607	182200	387919990	9940	9940	9940	9940	0
146	20230607	182100	387919990	9940	9940	9940	9940	0
147	20230607	182000	387919990	9940	9940	9940	9940	0
148	20230607	181900	387919990	9940	9940	9940	9940	0
149	20230607	181800	387919990	9940	9940	9940	9940	0
150	20230607	181700	387919990	9940	9940	9940	9940	0
151	20230607	181600	387919990	9940	9940	9940	9940	0
152	20230607	181500	387919990	9940	9940	9940	9940	292
153	20230607	181400	387919990	9940	9940	9940	9940	0
154	20230607	181300	387919990	9940	9940	9940	9940	0
155	20230607	181200	387919990	9940	9940	9940	9940	0
156	20230607	181100	387919990	9940	9940	9940	9940	0
157	20230607	181000	387919990	9940	9940	9940	9940	0
158	20230607	180900	387919990	9940	9940	9940	9940	0
159	20230607	180800	387919990	9940	9940	9940	9940	0
160	20230607	180700	387919990	9940	9940	9940	9940	0
161	20230607	180600	387919990	9940	9940	9940	9940	0
162	20230607	180500	387919990	9940	9940	9940	9940	0
163	20230607	180400	387919990	9940	9940	9940	9940	0
164	20230607	180300	387919990	9940	9940	9940	9940	0
165	20230607	180200	387919990	9940	9940	9940	9940	0
166	20230607	180100	387919990	9940	9940	9940	9940	0
167	20230607	180000	387919990	9940	9940	9940	9940	0
168	20230607	175900	387919990	9940	9940	9940	9940	0
169	20230607	175800	387919990	9940	9940	9940	9940	0
170	20230607	175700	387919990	9940	9940	9940	9940	0
171	20230607	175600	387919990	9940	9940	9940	9940	0
172	20230607	175500	387919990	9940	9940	9940	9940	0
173	20230607	175400	387919990	9940	9940	9940	9940	0
174	20230607	175300	387919990	9940	9940	9940	9940	0
175	20230607	175200	387919990	9940	9940	9940	9940	0
176	20230607	175100	387919990	9940	9940	9940	9940	0
177	20230607	175000	387919990	9940	9940	9940	9940	0
178	20230607	174900	387919990	9940	9940	9940	9940	0
179	20230607	174800	387919990	9940	9940	9940	9940	0
180	20230607	174700	387919990	9940	9940	9940	9940	0
181	20230607	174600	387919990	9940	9940	9940	9940	0
182	20230607	174500	387919990	9940	9940	9940	9940	292
183	20230607	174400	387919990	9940	9940	9940	9940	0
184	20230607	174300	387919990	9940	9940	9940	9940	0
185	20230607	174200	387919990	9940	9940	9940	9940	0
186	20230607	174100	387919990	9940	9940	9940	9940	0
187	20230607	174000	387919990	9940	9940	9940	9940	0
188	20230607	173900	387919990	9940	9940	9940	9940	0
189	20230607	173800	387919990	9940	9940	9940	9940	0
190	20230607	173700	387919990	9940	9940	9940	9940	0
191	20230607	173600	387919990	9940	9940	9940	9940	0
192	20230607	173500	387919990	9940	9940	9940	9940	0
193	20230607	173400	387919990	9940	9940	9940	9940	0
194	20230607	173300	387919990	9940	9940	9940	9940	0
195	20230607	173200	387919990	9940	9940	9940	9940	0
196	20230607	173100	387919990	9940	9940	9940	9940	0
197	20230607	173000	387919990	9940	9940	9940	9940	0
198	20230607	172900	387919990	9940	9940	9940	9940	0
199	20230607	172800	387919990	9940	9940	9940	9940	0
200	20230607	172700	387919990	9940	9940	9940	9940	0
201	20230607	172600	387919990	9940	9940	9940	9940	0
202	20230607	172500	387919990	9940	9940	9940	9940	0
203	20230607	172400	387919990	9940	9940	9940	9940	0
204	20230607	172300	387919990	9940	9940	9940	9940	0
205	20230607	172200	387919990	9940	9940	9940	9940	0
206	20230607	172100	387919990	9940	9940	9940	9940	0
207	20230607	172000	387919990	9940	9940	9940	9940	0
208	20230607	171900	387919990	9940	9940	9940	9940	0
209	20230607	171800	387919990	9940	9940	9940	9940	0
210	20230607	171700	387919990	9940	9940	9940	9940	0
211	20230607	171600	387919990	9940	9940	9940	9940	0
212	20230607	171500	387919990	9940	9940	9940	9940	292
213	20230607	171400	387919990	9940	9940	9940	9940	0
214	20230607	171300	387919990	9940	9940	9940	9940	0
215	20230607	171200	387919990	9940	9940	9940	9940	0
216	20230607	171100	387919990	9940	9940	9940	9940	0
217	20230607	171000	387919990	9940	9940	9940	9940	0
218	20230607	170900	387919990	9940	9940	9940	9940	0
219	20230607	170800	387919990	9940	9940	9940	9940	0
220	20230607	170700	387919990	9940	9940	9940	9940	0
221	20230607	170600	387919990	9940	9940	9940	9940	0
222	20230607	170500	387919990	9940	9940	9940	9940	0
223	20230607	170400	387919990	9940	9940	9940	9940	0
224	20230607	170300	387919990	9940	9940	9940	9940	0
225	20230607	170200	387919990	9940	9940	9940	9940	0
226	20230607	170100	387919990	9940	9940	9940	9940	0
227	20230607	170000	387919990	9940	9940	9940	9940	0
228	20230607	165900	387919990	9940	9940	9940	9940	0
229	20230607	165800	387919990	9940	9940	9940	9940	0
230	20230607	165700	387919990	9940	9940	9940	9940	0
231	20230607	165600	387919990	9940	9940	9940	9940	0
232	20230607	165500	387919990	9940	9940	9940	9940	0
233	20230607	165400	387919990	9940	9940	9940	9940	0
234	20230607	165300	387919990	9940	9940	9940	9940	0
235	20230607	165200	387919990	9940	9940	9940	9940	0
236	20230607	165100	387919990	9940	9940	9940	9940	0
237	20230607	165000	387919990	9940	9940	9940	9940	0
238	20230607	164900	387919990	9940	9940	9940	9940	0
239	20230607	164800	387919990	9940	9940	9940	9940	0
240	20230607	164700	387919990	9940	9940	9940	9940	0
241	20230607	164600	387919990	9940	9940	9940	9940	0
242	20230607	164500	387919990	9940	9940	9940	9940	292
243	20230607	164400	387919990	9940	9940	9940	9940	0
244	20230607	164300	387919990	9940	9940	9940	9940	0
245	20230607	164200	387919990	9940	9940	9940	9940	0
246	20230607	164100	387919990	9940	9940	9940	9940	0
247	20230607	164000	387919990	9940	9940	9940	9940	0
248	20230607	163900	387919990	9940	9940	9940	9940	0
249	20230607	163800	387919990	9940	9940	9940	9940	0
250	20230607	163700	387919990	9940	9940	9940	9940	0
251	20230607	163600	387919990	9940	9940	9940	9940	0
252	20230607	163500	387919990	9940	9940	9940	9940	0
253	20230607	163400	387919990	9940	9940	9940	9940	0
254	20230607	163300	387919990	9940	9940	9940	9940	0
255	20230607	163200	387919990	9940	9940	9940	9940	0
256	20230607	163100	387919990	9940	9940	9940	9940	0
257	20230607	163000	387919990	9940	9940	9940	9940	0
258	20230607	162900	387919990	9940	9940	9940	9940	0
259	20230607	162800	387919990	9940	9940	9940	9940	0
260	20230607	162700	387919990	9940	9940	9940	9940	0
261	20230607	162600	387919990	9940	9940	9940	9940	0
262	20230607	162500	387919990	9940	9940	9940	9940	0
263	20230607	162400	387919990	9940	9940	9940	9940	0
264	20230607	162300	387919990	9940	9940	9940	9940	0
265	20230607	162200	387919990	9940	9940	9940	9940	0
266	20230607	162100	387919990	9940	9940	9940	9940	0
267	20230607	162000	387919990	9940	9940	9940	9940	0
268	20230607	161900	387919990	9940	9940	9940	9940	0
269	20230607	161800	387919990	9940	9940	9940	9940	0
270	20230607	161700	387919990	9940	9940	9940	9940	0
271	20230607	161600	387919990	9940	9940	9940	9940	0
272	20230607	161500	387919990	9940	9940	9940	9940	292
273	20230607	161400	387919990	9940	9940	9940	9940	0
274	20230607	161300	387919990	9940	9940	9940	9940	0
275	20230607	161200	387919990	9940	9940	9940	9940	0
276	20230607	161100	387919990	9940	9940	9940	9940	0
277	20230607	161000	387919990	9940	9940	9940	9940	0
278	20230607	160900	387919990	9940	9940	9940	9940	0
279	20230607	160800	387919990	9940	9940	9940	9940	0
280	20230607	160700	387919990	9940	9940	9940	9940	0
281	20230607	160600	387919990	9940	9940	9940	9940	0
282	20230607	160500	387919990	9940	9940	9940	9940	0
283	20230607	160400	387919990	9940	9940	9940	9940	0
284	20230607	160300	387919990	9940	9940	9940	9940	0
285	20230607	160200	387919990	9940	9940	9940	9940	0
286	20230607	160100	387919990	9940	9940	9940	9940	0
287	20230607	160000	387919990	9940	9940	9940	9940	0
288	20230607	155900	387919990	9940	9940	9940	9940	0
289	20230607	155800	387919990	9940	9940	9940	9940	0
290	20230607	155700	387919990	9940	9940	9940	9940	0
291	20230607	155600	387919990	9940	9940	9940	9940	0
292	20230607	155500	387919990	9940	9940	9940	9940	0
293	20230607	155400	387919990	9940	9940	9940	9940	0
294	20230607	155300	387919990	9940	9940	9940	9940	0
295	20230607	155200	387919990	9940	9940	9940	9940	0
296	20230607	155100	387919990	9940	9940	9940	9940	0
297	20230607	155000	387919990	9940	9940	9940	9940	0
298	20230607	154900	387919990	9940	9940	9940	9940	0
299	20230607	154800	387919990	9940	9940	9940	9940	0
300	20230607	154700	387919990	9940	9940	9940	9940	0
301	20230607	154600	387919990	9940	9940	9940	9940	0
302	20230607	154500	387919990	9940	9940	9940	9940	292
303	20230607	154400	387919990	9940	9940	9940	9940	0
304	20230607	154300	387919990	9940	9940	9940	9940	0
305	20230607	154200	387919990	9940	9940	9940	9940	0
306	20230607	154100	387919990	9940	9940	9940	9940	0
307	20230607	154000	387919990	9940	9940	9940	9940	0
308	20230607	153900	387919990	9940	9940	9940	9940	0
309	20230607	153800	387919990	9940	9940	9940	9940	0
310	20230607	153700	387919990	9940	9940	9940	9940	0
311	20230607	153600	387919990	9940	9940	9940	9940	0
312	20230607	153500	387919990	9940	9940	9940	9940	0
313	20230607	153400	387919990	9940	9940	9940	9940	0
314	20230607	153300	387919990	9940	9940	9940	9940	0
315	20230607	153200	387919990	9940	9940	9940	9940	0
316	20230607	153100	387919990	9940	9940	9940	9940	0
317	20230607	153000	387919990	9940	9940	9940	9940	292
318	20230607	152900	385017510	9940	9940	9940	9940	0
319	20230607	152800	385017510	9940	9940	9940	9940	0
320	20230607	152700	385017510	9940	9940	9940	9940	0
321	20230607	152600	385017510	9940	9940	9940	9940	0
322	20230607	152500	385017510	9940	9940	9940	9940	0
323	20230607	152400	385017510	9940	9940	9940	9940	0
324	20230607	152300	385017510	9940	9940	9940	9940	0
325	20230607	152200	385017510	9940	9940	9940	9940	0
326	20230607	152100	385017510	9940	9940	9940	9940	0
327	20230607	152000	385017510	9940	9940	9940	9940	0
328	20230607	151900	385017510	9940	9940	9940	9940	1
329	20230607	151800	385007570	9940	9940	9940	9940	0
330	20230607	151700	385007570	9940	9930	9940	9930	91
331	20230607	151600	384103900	9930	9930	9930	9910	539
332	20230607	151500	378758050	9930	9930	9930	9930	0
333	20230607	151400	378758050	9930	9930	9930	9930	0
334	20230607	151300	378758050	9930	9930	9930	9930	7
335	20230607	151200	378688540	9930	9930	9930	9930	9
336	20230607	151100	378599170	9930	9930	9930	9930	7
337	20230607	151000	378529660	9930	9930	9930	9920	625
338	20230607	150900	372329410	9930	9930	9930	9930	2
339	20230607	150800	372309550	9930	9930	9930	9930	32
340	20230607	150700	371991790	9920	9920	9920	9920	1
341	20230607	150600	371981870	9910	9910	9920	9910	317
342	20230607	150500	368839840	9910	9910	9910	9910	66
343	20230607	150400	368185780	9920	9920	9920	9920	17
344	20230607	150300	368017140	9920	9920	9920	9920	126
345	20230607	150200	366767220	9910	9900	9910	9900	1079
346	20230607	150100	356084330	9910	9910	9910	9910	17
347	20230607	150000	355915860	9910	9910	9910	9910	13
348	20230607	145900	355787030	9930	9930	9930	9930	17
349	20230607	145800	355618220	9930	9930	9930	9930	0
350	20230607	145700	355618220	9930	9930	9930	9930	17
351	20230607	145600	355449410	9930	9930	9930	9930	0
352	20230607	145500	355449410	9930	9930	9930	9930	16
353	20230607	145400	355290530	9930	9930	9930	9930	0
354	20230607	145300	355290530	9930	9930	9930	9930	17
355	20230607	145200	355121720	9930	9930	9930	9930	17
356	20230607	145100	354952910	9930	9930	9930	9930	5
357	20230607	145000	354903260	9930	9930	9930	9930	17
358	20230607	144900	354734450	9930	9930	9930	9930	0
359	20230607	144800	354734450	9930	9930	9930	9930	16
360	20230607	144700	354575570	9930	9930	9930	9930	0
361	20230607	144600	354575570	9930	9930	9930	9930	17
362	20230607	144500	354406760	9930	9930	9930	9930	0
363	20230607	144400	354406760	9930	9930	9930	9930	17
364	20230607	144300	354237950	9930	9920	9930	9920	66
365	20230607	144200	353583070	9910	9910	9910	9910	0
366	20230607	144100	353583070	9910	9910	9910	9910	17
367	20230607	144000	353414600	9910	9910	9910	9910	33
368	20230607	143900	353087570	9930	9920	9930	9920	17
369	20230607	143800	352918920	9920	9920	9920	9920	0
370	20230607	143700	352918920	9920	9920	9920	9920	17
371	20230607	143600	352750280	9920	9920	9920	9920	17
372	20230607	143500	352581640	9910	9910	9910	9910	50
373	20230607	143400	352086140	9930	9930	9930	9930	16
374	20230607	143300	351927260	9920	9920	9920	9920	0
375	20230607	143200	351927260	9920	9920	9920	9920	17
376	20230607	143100	351758620	9920	9920	9920	9920	0
377	20230607	143000	351758620	9920	9920	9920	9920	16
378	20230607	142900	351599900	9920	9920	9920	9920	0
379	20230607	142800	351599900	9920	9920	9920	9920	17
380	20230607	142700	351431260	9930	9930	9930	9930	0
381	20230607	142600	351431260	9930	9930	9930	9930	17
382	20230607	142500	351262450	9930	9920	9930	9920	16
383	20230607	142400	351103640	9920	9920	9920	9920	0
384	20230607	142300	351103640	9920	9920	9920	9920	16
385	20230607	142200	350944920	9920	9920	9920	9920	0
386	20230607	142100	350944920	9920	9920	9920	9920	27
387	20230607	142000	350677080	9930	9930	9930	9930	0
388	20230607	141900	350677080	9930	9930	9930	9930	18
389	20230607	141800	350498340	9930	9930	9930	9930	0
390	20230607	141700	350498340	9930	9930	9930	9930	281
391	20230607	141600	347708010	9930	9930	9930	9930	17
392	20230607	141500	347539200	9930	9930	9930	9930	0
393	20230607	141400	347539200	9930	9930	9930	9930	17
394	20230607	141300	347370390	9930	9930	9930	9930	0
395	20230607	141200	347370390	9930	9930	9930	9930	36
396	20230607	141100	347012910	9930	9930	9930	9930	14
397	20230607	141000	346873890	9930	9910	9930	9910	38
398	20230607	140900	346496920	9910	9910	9910	9910	4
399	20230607	140800	346457280	9910	9920	9920	9910	17
400	20230607	140700	346288650	9920	9920	9920	9920	17
401	20230607	140600	346120010	9910	9910	9910	9910	2
402	20230607	140500	346100190	9920	9930	9930	9920	62
403	20230607	140400	345484980	9930	9930	9930	9930	5
404	20230607	140300	345435330	9920	9930	9930	9920	17
405	20230607	140200	345266530	9920	9920	9920	9920	0
406	20230607	140100	345266530	9920	9930	9930	9920	18
407	20230607	140000	345087800	9920	9920	9920	9920	1
408	20230607	135900	345077880	9920	9930	9930	9920	22
409	20230607	135800	344859430	9920	9930	9930	9920	21
410	20230607	135700	344650940	9920	9920	9920	9920	0
411	20230607	135600	344650940	9920	9930	9930	9920	17
412	20230607	135500	344482140	9930	9930	9930	9930	0
413	20230607	135400	344482140	9930	9930	9930	9930	30
414	20230607	135300	344184240	9930	9930	9930	9930	0
415	20230607	135200	344184240	9930	9930	9930	9930	17
416	20230607	135100	344015430	9930	9930	9930	9930	0
417	20230607	135000	344015430	9930	9930	9930	9930	16
418	20230607	134900	343856550	9930	9930	9930	9930	17
419	20230607	134800	343687740	9930	9930	9930	9930	0
420	20230607	134700	343687740	9930	9930	9930	9930	17
421	20230607	134600	343518930	9930	9930	9930	9930	0
422	20230607	134500	343518930	9930	9930	9930	9930	16
423	20230607	134400	343360050	9920	9920	9920	9920	0
424	20230607	134300	343360050	9920	9930	9930	9920	18
425	20230607	134200	343181320	9930	9930	9930	9930	0
426	20230607	134100	343181320	9930	9930	9930	9930	20
427	20230607	134000	342982720	9920	9920	9920	9920	0
428	20230607	133900	342982720	9920	9920	9920	9920	0
429	20230607	133800	342982720	9920	9920	9920	9920	0
430	20230607	133700	342982720	9920	9920	9920	9920	0
431	20230607	133600	342982720	9920	9920	9920	9920	0
432	20230607	133500	342982720	9920	9920	9920	9920	0
433	20230607	133400	342982720	9920	9920	9920	9920	0
434	20230607	133300	342982720	9920	9920	9920	9920	0
435	20230607	133200	342982720	9920	9920	9920	9920	0
436	20230607	133100	342982720	9920	9920	9920	9920	0
437	20230607	133000	342982720	9920	9920	9920	9920	0
438	20230607	132900	342982720	9920	9920	9920	9920	0
439	20230607	132800	342982720	9920	9930	9930	9920	28
440	20230607	132700	342704860	9920	9920	9920	9920	0
441	20230607	132600	342704860	9920	9910	9920	9910	76
442	20230607	132500	341951420	9910	9910	9910	9910	0
443	20230607	132400	341951420	9910	9910	9910	9910	0
444	20230607	132300	341951420	9910	9910	9910	9910	0
445	20230607	132200	341951420	9910	9910	9910	9910	0
446	20230607	132100	341951420	9910	9910	9910	9910	0
447	20230607	132000	341951420	9910	9910	9910	9910	0
448	20230607	131900	341951420	9910	9910	9910	9910	0
449	20230607	131800	341951420	9910	9910	9910	9910	0
450	20230607	131700	341951420	9910	9910	9910	9910	0
451	20230607	131600	341951420	9910	9910	9910	9910	0
452	20230607	131500	341951420	9910	9910	9910	9910	0
453	20230607	131400	341951420	9910	9910	9910	9910	0
454	20230607	131300	341951420	9910	9910	9910	9910	102
455	20230607	131200	340940600	9910	9910	9910	9910	1
456	20230607	131100	340930690	9920	9920	9920	9920	22
457	20230607	131000	340712450	9940	9940	9940	9940	0
458	20230607	130900	340712450	9940	9940	9940	9940	0
459	20230607	130800	340712450	9940	9940	9940	9940	0
460	20230607	130700	340712450	9940	9940	9940	9940	0
461	20230607	130600	340712450	9940	9940	9940	9940	1
462	20230607	130500	340702510	9920	9920	9920	9920	0
463	20230607	130400	340702510	9920	9920	9920	9920	0
464	20230607	130300	340702510	9920	9920	9920	9920	0
465	20230607	130200	340702510	9920	9920	9920	9920	0
466	20230607	130100	340702510	9920	9920	9920	9920	0
467	20230607	130000	340702510	9920	9920	9920	9920	2
468	20230607	125900	340682670	9920	9920	9920	9920	0
469	20230607	125800	340682670	9920	9930	9930	9920	56
470	20230607	125700	340126610	9940	9930	9940	9930	16
471	20230607	125600	339967620	9930	9930	9930	9930	0
472	20230607	125500	339967620	9930	9930	9930	9930	0
473	20230607	125400	339967620	9930	9930	9930	9930	0
474	20230607	125300	339967620	9930	9930	9930	9930	0
475	20230607	125200	339967620	9930	9930	9930	9930	92
476	20230607	125100	339054060	9910	9910	9910	9910	0
477	20230607	125000	339054060	9910	9910	9910	9910	0
478	20230607	124900	339054060	9910	9910	9910	9910	0
479	20230607	124800	339054060	9910	9910	9910	9910	0
480	20230607	124700	339054060	9910	9910	9910	9910	0
481	20230607	124600	339054060	9910	9910	9910	9910	0
482	20230607	124500	339054060	9910	9910	9910	9910	0
483	20230607	124400	339054060	9910	9910	9910	9910	0
484	20230607	124300	339054060	9910	9910	9910	9910	0
485	20230607	124200	339054060	9910	9910	9910	9910	0
486	20230607	124100	339054060	9910	9910	9910	9910	0
487	20230607	124000	339054060	9910	9910	9910	9910	0
488	20230607	123900	339054060	9910	9910	9910	9910	0
489	20230607	123800	339054060	9910	9910	9910	9910	0
490	20230607	123700	339054060	9910	9910	9910	9910	0
491	20230607	123600	339054060	9910	9910	9910	9910	0
492	20230607	123500	339054060	9910	9910	9910	9910	0
493	20230607	123400	339054060	9910	9910	9910	9910	1
494	20230607	123300	339044150	9920	9920	9920	9920	0
495	20230607	123200	339044150	9920	9920	9920	9920	50
496	20230607	123100	338548150	9930	9930	9930	9930	0
497	20230607	123000	338548150	9930	9930	9930	9930	3
498	20230607	122900	338518360	9930	9930	9930	9930	0
499	20230607	122800	338518360	9930	9930	9930	9930	0
500	20230607	122700	338518360	9930	9930	9930	9930	0
501	20230607	122600	338518360	9930	9930	9930	9930	0
502	20230607	122500	338518360	9930	9930	9930	9930	0
503	20230607	122400	338518360	9930	9930	9930	9930	60
504	20230607	122300	337922560	9900	9900	9900	9900	0
505	20230607	122200	337922560	9900	9900	9900	9900	0
506	20230607	122100	337922560	9900	9900	9900	9900	0
507	20230607	122000	337922560	9900	9900	9900	9900	0
508	20230607	121900	337922560	9900	9900	9900	9900	0
509	20230607	121800	337922560	9900	9900	9900	9900	0
510	20230607	121700	337922560	9900	9900	9900	9900	0
511	20230607	121600	337922560	9900	9900	9900	9900	0
512	20230607	121500	337922560	9900	9900	9900	9900	0
513	20230607	121400	337922560	9900	9900	9900	9900	15
514	20230607	121300	337774060	9920	9920	9920	9920	0
515	20230607	121200	337774060	9920	9920	9920	9920	0
516	20230607	121100	337774060	9920	9920	9920	9920	0
517	20230607	121000	337774060	9920	9920	9920	9920	0
518	20230607	120900	337774060	9920	9920	9920	9920	3
519	20230607	120800	337744300	9910	9910	9910	9910	0
520	20230607	120700	337744300	9910	9910	9910	9910	0
521	20230607	120600	337744300	9910	9910	9910	9910	100
522	20230607	120500	336753300	9910	9910	9910	9910	0
523	20230607	120400	336753300	9910	9910	9910	9910	0
524	20230607	120300	336753300	9910	9920	9920	9910	307
525	20230607	120200	333708860	9920	9900	9930	9900	903
526	20230607	120100	324755520	9870	9870	9870	9870	0
527	20230607	120000	324755520	9870	9870	9870	9870	0
528	20230607	115900	324755520	9870	9870	9870	9870	0
529	20230607	115800	324755520	9870	9870	9870	9870	0
530	20230607	115700	324755520	9870	9890	9890	9870	285
531	20230607	115600	321941570	9900	9900	9900	9900	0
532	20230607	115500	321941570	9900	9900	9900	9900	0
533	20230607	115400	321941570	9900	9900	9900	9900	1
534	20230607	115300	321931670	9900	9900	9900	9900	20
535	20230607	115200	321733670	9900	9900	9900	9900	0
536	20230607	115100	321733670	9900	9900	9900	9900	0
537	20230607	115000	321733670	9900	9900	9900	9900	2
538	20230607	114900	321713870	9910	9910	9910	9910	0
539	20230607	114800	321713870	9910	9910	9910	9910	0
540	20230607	114700	321713870	9910	9910	9910	9910	0
541	20230607	114600	321713870	9910	9910	9910	9910	0
542	20230607	114500	321713870	9910	9910	9910	9910	0
543	20230607	114400	321713870	9910	9910	9910	9910	0
544	20230607	114300	321713870	9910	9910	9910	9910	0
545	20230607	114200	321713870	9910	9910	9910	9910	0
546	20230607	114100	321713870	9910	9910	9910	9910	0
547	20230607	114000	321713870	9910	9910	9910	9910	0
548	20230607	113900	321713870	9910	9910	9910	9910	0
549	20230607	113800	321713870	9910	9910	9910	9910	0
550	20230607	113700	321713870	9910	9910	9910	9910	0
551	20230607	113600	321713870	9910	9910	9910	9910	1032
552	20230607	113500	311486750	9920	9920	9920	9920	0
553	20230607	113400	311486750	9920	9920	9920	9920	0
554	20230607	113300	311486750	9920	9920	9920	9920	0
555	20230607	113200	311486750	9920	9920	9920	9920	0
556	20230607	113100	311486750	9920	9920	9920	9920	0
557	20230607	113000	311486750	9920	9920	9920	9920	0
558	20230607	112900	311486750	9920	9920	9920	9920	0
559	20230607	112800	311486750	9920	9920	9920	9920	0
560	20230607	112700	311486750	9920	9920	9920	9920	0
561	20230607	112600	311486750	9920	9920	9920	9920	0
562	20230607	112500	311486750	9920	9920	9920	9920	0
563	20230607	112400	311486750	9920	9920	9920	9920	0
564	20230607	112300	311486750	9920	9920	9920	9920	0
565	20230607	112200	311486750	9920	9920	9920	9920	0
566	20230607	112100	311486750	9920	9920	9920	9920	0
567	20230607	112000	311486750	9920	9920	9920	9920	0
568	20230607	111900	311486750	9920	9920	9920	9920	0
569	20230607	111800	311486750	9920	9920	9920	9920	1
570	20230607	111700	311476830	9920	9920	9920	9920	0
571	20230607	111600	311476830	9920	9920	9920	9920	0
572	20230607	111500	311476830	9920	9920	9920	9920	0
573	20230607	111400	311476830	9920	9910	9920	9910	60
574	20230607	111300	310882220	9900	9900	9900	9900	0
575	20230607	111200	310882220	9900	9900	9900	9900	1
576	20230607	111100	310872320	9900	9900	9900	9900	1
577	20230607	111000	310862420	9900	9900	9900	9900	0
578	20230607	110900	310862420	9900	9900	9900	9900	0
579	20230607	110800	310862420	9900	9900	9900	9900	0
580	20230607	110700	310862420	9900	9900	9900	9900	0
581	20230607	110600	310862420	9900	9900	9900	9900	0
582	20230607	110500	310862420	9900	9900	9900	9900	15
583	20230607	110400	310713920	9900	9900	9910	9900	386
584	20230607	110300	306891520	9900	9900	9900	9900	92
585	20230607	110200	305980720	9900	9910	9910	9900	39
586	20230607	110100	305594480	9910	9920	9920	9910	31
587	20230607	110000	305287260	9920	9900	9920	9900	243
588	20230607	105900	302879260	9920	9900	9920	9900	746
589	20230607	105800	295489910	9900	9890	9900	9890	1018
590	20230607	105700	285412240	9890	9860	9890	9860	2955
591	20230607	105600	256244020	9870	9830	9870	9830	2058
592	20230607	105500	235954280	9850	9850	9850	9850	0
593	20230607	105400	235954280	9850	9850	9850	9850	2
594	20230607	105300	235934580	9810	9810	9810	9810	0
595	20230607	105200	235934580	9810	9810	9810	9810	0
596	20230607	105100	235934580	9810	9810	9810	9810	0
597	20230607	105000	235934580	9810	9810	9810	9810	0
598	20230607	104900	235934580	9810	9810	9810	9810	27
599	20230607	104800	235669710	9810	9780	9820	9760	2364
600	20230607	104700	212552290	9810	9790	9810	9770	4035
601	20230607	104600	173116780	9770	9790	9790	9770	6000
602	20230607	104500	114461060	9830	9850	9850	9800	8292
603	20230607	104400	33067930	9850	9850	9850	9850	0
604	20230607	104300	33067930	9850	9850	9850	9850	0
605	20230607	104200	33067930	9850	9850	9850	9850	0
606	20230607	104100	33067930	9850	9850	9850	9850	0
607	20230607	104000	33067930	9850	9850	9850	9850	0
608	20230607	103900	33067930	9850	9850	9850	9850	0
609	20230607	103800	33067930	9850	9850	9850	9850	0
610	20230607	103700	33067930	9850	9850	9850	9850	12
611	20230607	103600	32949730	9850	9850	9850	9850	303
612	20230607	103500	29965180	9850	9850	9850	9850	0
613	20230607	103400	29965180	9850	9850	9850	9850	0
614	20230607	103300	29965180	9850	9850	9850	9850	0
615	20230607	103200	29965180	9850	9850	9850	9850	0
616	20230607	103100	29965180	9850	9850	9850	9850	1
617	20230607	103000	29955330	9860	9860	9860	9860	196
618	20230607	102900	28022770	9870	9870	9870	9870	0
619	20230607	102800	28022770	9870	9870	9870	9870	0
620	20230607	102700	28022770	9870	9870	9870	9870	0
621	20230607	102600	28022770	9870	9870	9870	9870	0
622	20230607	102500	28022770	9870	9870	9870	9870	0
623	20230607	102400	28022770	9870	9870	9870	9870	0
624	20230607	102300	28022770	9870	9870	9870	9870	0
625	20230607	102200	28022770	9870	9870	9870	9870	0
626	20230607	102100	28022770	9870	9870	9870	9870	97
627	20230607	102000	27065380	9870	9870	9870	9870	508
628	20230607	101900	22051420	9870	9880	9880	9870	192
629	20230607	101800	20155470	9890	9890	9890	9890	0
630	20230607	101700	20155470	9890	9890	9890	9890	30
631	20230607	101600	19858770	9890	9890	9890	9890	0
632	20230607	101500	19858770	9890	9890	9890	9890	1
633	20230607	101400	19848880	9900	9890	9900	9890	28
634	20230607	101300	19571930	9900	9900	9900	9900	1
635	20230607	101200	19562030	9880	9880	9880	9880	0
636	20230607	101100	19562030	9880	9880	9880	9880	0
637	20230607	101000	19562030	9880	9880	9880	9880	0
638	20230607	100900	19562030	9880	9890	9890	9880	65
639	20230607	100800	18919230	9890	9890	9890	9890	0
640	20230607	100700	18919230	9890	9890	9890	9890	1
641	20230607	100600	18909340	9890	9890	9890	9890	50
642	20230607	100500	18414840	9890	9890	9890	9890	0
643	20230607	100400	18414840	9890	9890	9890	9890	0
644	20230607	100300	18414840	9890	9890	9890	9890	2
645	20230607	100200	18395060	9890	9890	9890	9890	2
646	20230607	100100	18375280	9890	9890	9890	9890	1
647	20230607	100000	18365390	9890	9890	9890	9890	2
648	20230607	095900	18345610	9890	9890	9890	9890	1
649	20230607	095800	18335720	9880	9880	9880	9880	0
650	20230607	095700	18335720	9880	9880	9880	9880	0
651	20230607	095600	18335720	9880	9880	9880	9880	0
652	20230607	095500	18335720	9880	9880	9880	9880	19
653	20230607	095400	18148000	9870	9870	9870	9870	0
654	20230607	095300	18148000	9870	9870	9870	9870	0
655	20230607	095200	18148000	9870	9870	9870	9870	50
656	20230607	095100	17654500	9870	9870	9870	9870	50
657	20230607	095000	17161000	9870	9870	9870	9870	0
658	20230607	094900	17161000	9870	9870	9870	9870	0
659	20230607	094800	17161000	9870	9870	9870	9870	20
660	20230607	094700	16963600	9870	9870	9870	9850	3
661	20230607	094600	16934010	9850	9840	9850	9840	1233
662	20230607	094500	4792990	9840	9840	9840	9840	27
663	20230607	094400	4527310	9850	9850	9850	9850	0
664	20230607	094300	4527310	9850	9850	9850	9850	0
665	20230607	094200	4527310	9850	9850	9850	9850	0
666	20230607	094100	4527310	9850	9850	9850	9850	0
667	20230607	094000	4527310	9850	9850	9850	9850	0
668	20230607	093900	4527310	9850	9850	9850	9850	1
669	20230607	093800	4517460	9850	9850	9850	9850	0
670	20230607	093700	4517460	9850	9850	9850	9850	0
671	20230607	093600	4517460	9850	9850	9850	9850	20
672	20230607	093500	4320460	9860	9860	9860	9860	50
673	20230607	093400	3827460	9870	9870	9870	9870	0
674	20230607	093300	3827460	9870	9870	9870	9870	0
675	20230607	093200	3827460	9870	9870	9870	9870	5
676	20230607	093100	3778110	9870	9870	9870	9870	0
677	20230607	093000	3778110	9870	9870	9870	9870	0
678	20230607	092900	3778110	9870	9870	9870	9870	60
679	20230607	092800	3185910	9870	9870	9870	9870	0
680	20230607	092700	3185910	9870	9870	9870	9870	0
681	20230607	092600	3185910	9870	9870	9870	9870	0
682	20230607	092500	3185910	9870	9870	9870	9870	0
683	20230607	092400	3185910	9870	9870	9870	9870	4
684	20230607	092300	3146430	9870	9870	9870	9870	0
685	20230607	092200	3146430	9870	9870	9870	9870	102
686	20230607	092100	2139690	9870	9870	9870	9870	0
687	20230607	092000	2139690	9870	9870	9870	9870	5
688	20230607	091900	2090340	9870	9870	9870	9870	0
689	20230607	091800	2090340	9870	9870	9870	9870	0
690	20230607	091700	2090340	9870	9870	9870	9870	1
691	20230607	091600	2080470	9870	9870	9870	9870	0
692	20230607	091500	2080470	9870	9870	9870	9870	0
693	20230607	091400	2080470	9870	9870	9870	9870	0
694	20230607	091300	2080470	9870	9870	9870	9870	0
695	20230607	091200	2080470	9870	9870	9870	9870	0
696	20230607	091100	2080470	9870	9870	9870	9870	0
697	20230607	091000	2080470	9870	9870	9870	9870	5
698	20230607	090900	2031120	9870	9870	9870	9870	12
699	20230607	090800	1912680	9850	9850	9850	9850	18
700	20230607	090700	1735380	9870	9870	9870	9870	0
701	20230607	090600	1735380	9870	9870	9870	9870	0
702	20230607	090500	1735380	9870	9870	9870	9870	0
703	20230607	090400	1735380	9870	9870	9870	9870	0
704	20230607	090300	1735380	9870	9870	9870	9870	0
705	20230607	090200	1735380	9870	9870	9870	9870	0
706	20230607	090100	1735380	9870	9870	9870	9870	0
707	20230607	090000	1735380	9870	9860	9870	9860	176