KissMeData/217270/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211700	699259710	9740	9740	9740	9740	3186
3	20230609	211600	699259710	9740	9740	9740	9740	0
4	20230609	211500	699259710	9740	9740	9740	9740	0
5	20230609	211400	699259710	9740	9740	9740	9740	0
6	20230609	211300	699259710	9740	9740	9740	9740	0
7	20230609	211200	699259710	9740	9740	9740	9740	0
8	20230609	211100	699259710	9740	9740	9740	9740	0
9	20230609	211000	699259710	9740	9740	9740	9740	0
10	20230609	210900	699259710	9740	9740	9740	9740	0
11	20230609	210800	699259710	9740	9740	9740	9740	0
12	20230609	210700	699259710	9740	9740	9740	9740	0
13	20230609	210600	699259710	9740	9740	9740	9740	0
14	20230609	210500	699259710	9740	9740	9740	9740	0
15	20230609	210400	699259710	9740	9740	9740	9740	0
16	20230609	210300	699259710	9740	9740	9740	9740	0
17	20230609	210200	699259710	9740	9740	9740	9740	0
18	20230609	210100	699259710	9740	9740	9740	9740	0
19	20230609	210000	699259710	9740	9740	9740	9740	0
20	20230609	205900	699259710	9740	9740	9740	9740	0
21	20230609	205800	699259710	9740	9740	9740	9740	0
22	20230609	205700	699259710	9740	9740	9740	9740	0
23	20230609	205600	699259710	9740	9740	9740	9740	0
24	20230609	205500	699259710	9740	9740	9740	9740	0
25	20230609	205400	699259710	9740	9740	9740	9740	0
26	20230609	205300	699259710	9740	9740	9740	9740	0
27	20230609	205200	699259710	9740	9740	9740	9740	0
28	20230609	205100	699259710	9740	9740	9740	9740	0
29	20230609	205000	699259710	9740	9740	9740	9740	0
30	20230609	204900	699259710	9740	9740	9740	9740	0
31	20230609	204800	699259710	9740	9740	9740	9740	0
32	20230609	204700	699259710	9740	9740	9740	9740	3186
33	20230609	204600	699259710	9740	9740	9740	9740	0
34	20230609	204500	699259710	9740	9740	9740	9740	0
35	20230609	204400	699259710	9740	9740	9740	9740	0
36	20230609	204300	699259710	9740	9740	9740	9740	0
37	20230609	204200	699259710	9740	9740	9740	9740	0
38	20230609	204100	699259710	9740	9740	9740	9740	0
39	20230609	204000	699259710	9740	9740	9740	9740	0
40	20230609	203900	699259710	9740	9740	9740	9740	0
41	20230609	203800	699259710	9740	9740	9740	9740	0
42	20230609	203700	699259710	9740	9740	9740	9740	0
43	20230609	203600	699259710	9740	9740	9740	9740	0
44	20230609	203500	699259710	9740	9740	9740	9740	0
45	20230609	203400	699259710	9740	9740	9740	9740	0
46	20230609	203300	699259710	9740	9740	9740	9740	0
47	20230609	203200	699259710	9740	9740	9740	9740	0
48	20230609	203100	699259710	9740	9740	9740	9740	0
49	20230609	203000	699259710	9740	9740	9740	9740	0
50	20230609	202900	699259710	9740	9740	9740	9740	0
51	20230609	202800	699259710	9740	9740	9740	9740	0
52	20230609	202700	699259710	9740	9740	9740	9740	0
53	20230609	202600	699259710	9740	9740	9740	9740	0
54	20230609	202500	699259710	9740	9740	9740	9740	0
55	20230609	202400	699259710	9740	9740	9740	9740	0
56	20230609	202300	699259710	9740	9740	9740	9740	0
57	20230609	202200	699259710	9740	9740	9740	9740	0
58	20230609	202100	699259710	9740	9740	9740	9740	0
59	20230609	202000	699259710	9740	9740	9740	9740	0
60	20230609	201900	699259710	9740	9740	9740	9740	0
61	20230609	201800	699259710	9740	9740	9740	9740	0
62	20230609	201700	699259710	9740	9740	9740	9740	3186
63	20230609	201600	699259710	9740	9740	9740	9740	0
64	20230609	201500	699259710	9740	9740	9740	9740	0
65	20230609	201400	699259710	9740	9740	9740	9740	0
66	20230609	201300	699259710	9740	9740	9740	9740	0
67	20230609	201200	699259710	9740	9740	9740	9740	0
68	20230609	201100	699259710	9740	9740	9740	9740	0
69	20230609	201000	699259710	9740	9740	9740	9740	0
70	20230609	200900	699259710	9740	9740	9740	9740	0
71	20230609	200800	699259710	9740	9740	9740	9740	0
72	20230609	200700	699259710	9740	9740	9740	9740	0
73	20230609	200600	699259710	9740	9740	9740	9740	0
74	20230609	200500	699259710	9740	9740	9740	9740	0
75	20230609	200400	699259710	9740	9740	9740	9740	0
76	20230609	200300	699259710	9740	9740	9740	9740	0
77	20230609	200200	699259710	9740	9740	9740	9740	0
78	20230609	200100	699259710	9740	9740	9740	9740	0
79	20230609	200000	699259710	9740	9740	9740	9740	0
80	20230609	195900	699259710	9740	9740	9740	9740	0
81	20230609	195800	699259710	9740	9740	9740	9740	0
82	20230609	195700	699259710	9740	9740	9740	9740	0
83	20230609	195600	699259710	9740	9740	9740	9740	0
84	20230609	195500	699259710	9740	9740	9740	9740	0
85	20230609	195400	699259710	9740	9740	9740	9740	0
86	20230609	195300	699259710	9740	9740	9740	9740	0
87	20230609	195200	699259710	9740	9740	9740	9740	0
88	20230609	195100	699259710	9740	9740	9740	9740	0
89	20230609	195000	699259710	9740	9740	9740	9740	0
90	20230609	194900	699259710	9740	9740	9740	9740	0
91	20230609	194800	699259710	9740	9740	9740	9740	0
92	20230609	194700	699259710	9740	9740	9740	9740	3186
93	20230609	194600	699259710	9740	9740	9740	9740	0
94	20230609	194500	699259710	9740	9740	9740	9740	0
95	20230609	194400	699259710	9740	9740	9740	9740	0
96	20230609	194300	699259710	9740	9740	9740	9740	0
97	20230609	194200	699259710	9740	9740	9740	9740	0
98	20230609	194100	699259710	9740	9740	9740	9740	0
99	20230609	194000	699259710	9740	9740	9740	9740	0
100	20230609	193900	699259710	9740	9740	9740	9740	0
101	20230609	193800	699259710	9740	9740	9740	9740	0
102	20230609	193700	699259710	9740	9740	9740	9740	0
103	20230609	193600	699259710	9740	9740	9740	9740	0
104	20230609	193500	699259710	9740	9740	9740	9740	0
105	20230609	193400	699259710	9740	9740	9740	9740	0
106	20230609	193300	699259710	9740	9740	9740	9740	0
107	20230609	193200	699259710	9740	9740	9740	9740	0
108	20230609	193100	699259710	9740	9740	9740	9740	0
109	20230609	193000	699259710	9740	9740	9740	9740	0
110	20230609	192900	699259710	9740	9740	9740	9740	0
111	20230609	192800	699259710	9740	9740	9740	9740	0
112	20230609	192700	699259710	9740	9740	9740	9740	0
113	20230609	192600	699259710	9740	9740	9740	9740	0
114	20230609	192500	699259710	9740	9740	9740	9740	0
115	20230609	192400	699259710	9740	9740	9740	9740	0
116	20230609	192300	699259710	9740	9740	9740	9740	0
117	20230609	192200	699259710	9740	9740	9740	9740	0
118	20230609	192100	699259710	9740	9740	9740	9740	0
119	20230609	192000	699259710	9740	9740	9740	9740	0
120	20230609	191900	699259710	9740	9740	9740	9740	0
121	20230609	191800	699259710	9740	9740	9740	9740	0
122	20230609	191700	699259710	9740	9740	9740	9740	3186
123	20230609	191600	699259710	9740	9740	9740	9740	0
124	20230609	191500	699259710	9740	9740	9740	9740	0
125	20230609	191400	699259710	9740	9740	9740	9740	0
126	20230609	191300	699259710	9740	9740	9740	9740	0
127	20230609	191200	699259710	9740	9740	9740	9740	0
128	20230609	191100	699259710	9740	9740	9740	9740	0
129	20230609	191000	699259710	9740	9740	9740	9740	0
130	20230609	190900	699259710	9740	9740	9740	9740	0
131	20230609	190800	699259710	9740	9740	9740	9740	0
132	20230609	190700	699259710	9740	9740	9740	9740	0
133	20230609	190600	699259710	9740	9740	9740	9740	0
134	20230609	190500	699259710	9740	9740	9740	9740	0
135	20230609	190400	699259710	9740	9740	9740	9740	0
136	20230609	190300	699259710	9740	9740	9740	9740	0
137	20230609	190200	699259710	9740	9740	9740	9740	0
138	20230609	190100	699259710	9740	9740	9740	9740	0
139	20230609	190000	699259710	9740	9740	9740	9740	0
140	20230609	185900	699259710	9740	9740	9740	9740	0
141	20230609	185800	699259710	9740	9740	9740	9740	0
142	20230609	185700	699259710	9740	9740	9740	9740	0
143	20230609	185600	699259710	9740	9740	9740	9740	0
144	20230609	185500	699259710	9740	9740	9740	9740	0
145	20230609	185400	699259710	9740	9740	9740	9740	0
146	20230609	185300	699259710	9740	9740	9740	9740	0
147	20230609	185200	699259710	9740	9740	9740	9740	0
148	20230609	185100	699259710	9740	9740	9740	9740	0
149	20230609	185000	699259710	9740	9740	9740	9740	0
150	20230609	184900	699259710	9740	9740	9740	9740	0
151	20230609	184800	699259710	9740	9740	9740	9740	0
152	20230609	184700	699259710	9740	9740	9740	9740	3186
153	20230609	184600	699259710	9740	9740	9740	9740	0
154	20230609	184500	699259710	9740	9740	9740	9740	0
155	20230609	184400	699259710	9740	9740	9740	9740	0
156	20230609	184300	699259710	9740	9740	9740	9740	0
157	20230609	184200	699259710	9740	9740	9740	9740	0
158	20230609	184100	699259710	9740	9740	9740	9740	0
159	20230609	184000	699259710	9740	9740	9740	9740	0
160	20230609	183900	699259710	9740	9740	9740	9740	0
161	20230609	183800	699259710	9740	9740	9740	9740	0
162	20230609	183700	699259710	9740	9740	9740	9740	0
163	20230609	183600	699259710	9740	9740	9740	9740	0
164	20230609	183500	699259710	9740	9740	9740	9740	0
165	20230609	183400	699259710	9740	9740	9740	9740	0
166	20230609	183300	699259710	9740	9740	9740	9740	0
167	20230609	183200	699259710	9740	9740	9740	9740	0
168	20230609	183100	699259710	9740	9740	9740	9740	0
169	20230609	183000	699259710	9740	9740	9740	9740	0
170	20230609	182900	699259710	9740	9740	9740	9740	0
171	20230609	182800	699259710	9740	9740	9740	9740	0
172	20230609	182700	699259710	9740	9740	9740	9740	0
173	20230609	182600	699259710	9740	9740	9740	9740	0
174	20230609	182500	699259710	9740	9740	9740	9740	0
175	20230609	182400	699259710	9740	9740	9740	9740	0
176	20230609	182300	699259710	9740	9740	9740	9740	0
177	20230609	182200	699259710	9740	9740	9740	9740	0
178	20230609	182100	699259710	9740	9740	9740	9740	0
179	20230609	182000	699259710	9740	9740	9740	9740	0
180	20230609	181900	699259710	9740	9740	9740	9740	0
181	20230609	181800	699259710	9740	9740	9740	9740	0
182	20230609	181700	699259710	9740	9740	9740	9740	3186
183	20230609	181600	699259710	9740	9740	9740	9740	0
184	20230609	181500	699259710	9740	9740	9740	9740	0
185	20230609	181400	699259710	9740	9740	9740	9740	0
186	20230609	181300	699259710	9740	9740	9740	9740	0
187	20230609	181200	699259710	9740	9740	9740	9740	0
188	20230609	181100	699259710	9740	9740	9740	9740	0
189	20230609	181000	699259710	9740	9740	9740	9740	0
190	20230609	180900	699259710	9740	9740	9740	9740	0
191	20230609	180800	699259710	9740	9740	9740	9740	0
192	20230609	180700	699259710	9740	9740	9740	9740	0
193	20230609	180600	699259710	9740	9740	9740	9740	0
194	20230609	180500	699259710	9740	9740	9740	9740	0
195	20230609	180400	699259710	9740	9740	9740	9740	0
196	20230609	180300	699259710	9740	9740	9740	9740	0
197	20230609	180200	699259710	9740	9740	9740	9740	0
198	20230609	180100	699259710	9740	9740	9740	9740	0
199	20230609	180000	699259710	9740	9740	9740	9740	0
200	20230609	175900	699259710	9740	9740	9740	9740	0
201	20230609	175800	699259710	9740	9740	9740	9740	0
202	20230609	175700	699259710	9740	9740	9740	9740	0
203	20230609	175600	699259710	9740	9740	9740	9740	0
204	20230609	175500	699259710	9740	9740	9740	9740	0
205	20230609	175400	699259710	9740	9740	9740	9740	0
206	20230609	175300	699259710	9740	9740	9740	9740	0
207	20230609	175200	699259710	9740	9740	9740	9740	0
208	20230609	175100	699259710	9740	9740	9740	9740	0
209	20230609	175000	699259710	9740	9740	9740	9740	0
210	20230609	174900	699259710	9740	9740	9740	9740	0
211	20230609	174800	699259710	9740	9740	9740	9740	0
212	20230609	174700	699259710	9740	9740	9740	9740	3186
213	20230609	174600	699259710	9740	9740	9740	9740	0
214	20230609	174500	699259710	9740	9740	9740	9740	0
215	20230609	174400	699259710	9740	9740	9740	9740	0
216	20230609	174300	699259710	9740	9740	9740	9740	0
217	20230609	174200	699259710	9740	9740	9740	9740	0
218	20230609	174100	699259710	9740	9740	9740	9740	0
219	20230609	174000	699259710	9740	9740	9740	9740	0
220	20230609	173900	699259710	9740	9740	9740	9740	0
221	20230609	173800	699259710	9740	9740	9740	9740	0
222	20230609	173700	699259710	9740	9740	9740	9740	0
223	20230609	173600	699259710	9740	9740	9740	9740	0
224	20230609	173500	699259710	9740	9740	9740	9740	0
225	20230609	173400	699259710	9740	9740	9740	9740	0
226	20230609	173300	699259710	9740	9740	9740	9740	0
227	20230609	173200	699259710	9740	9740	9740	9740	0
228	20230609	173100	699259710	9740	9740	9740	9740	0
229	20230609	173000	699259710	9740	9740	9740	9740	0
230	20230609	172900	699259710	9740	9740	9740	9740	0
231	20230609	172800	699259710	9740	9740	9740	9740	0
232	20230609	172700	699259710	9740	9740	9740	9740	0
233	20230609	172600	699259710	9740	9740	9740	9740	0
234	20230609	172500	699259710	9740	9740	9740	9740	0
235	20230609	172400	699259710	9740	9740	9740	9740	0
236	20230609	172300	699259710	9740	9740	9740	9740	0
237	20230609	172200	699259710	9740	9740	9740	9740	0
238	20230609	172100	699259710	9740	9740	9740	9740	0
239	20230609	172000	699259710	9740	9740	9740	9740	0
240	20230609	171900	699259710	9740	9740	9740	9740	0
241	20230609	171800	699259710	9740	9740	9740	9740	0
242	20230609	171700	699259710	9740	9740	9740	9740	3186
243	20230609	171600	699259710	9740	9740	9740	9740	0
244	20230609	171500	699259710	9740	9740	9740	9740	0
245	20230609	171400	699259710	9740	9740	9740	9740	0
246	20230609	171300	699259710	9740	9740	9740	9740	0
247	20230609	171200	699259710	9740	9740	9740	9740	0
248	20230609	171100	699259710	9740	9740	9740	9740	0
249	20230609	171000	699259710	9740	9740	9740	9740	0
250	20230609	170900	699259710	9740	9740	9740	9740	0
251	20230609	170800	699259710	9740	9740	9740	9740	0
252	20230609	170700	699259710	9740	9740	9740	9740	0
253	20230609	170600	699259710	9740	9740	9740	9740	0
254	20230609	170500	699259710	9740	9740	9740	9740	0
255	20230609	170400	699259710	9740	9740	9740	9740	0
256	20230609	170300	699259710	9740	9740	9740	9740	0
257	20230609	170200	699259710	9740	9740	9740	9740	0
258	20230609	170100	699259710	9740	9740	9740	9740	0
259	20230609	170000	699259710	9740	9740	9740	9740	0
260	20230609	165900	699259710	9740	9740	9740	9740	0
261	20230609	165800	699259710	9740	9740	9740	9740	0
262	20230609	165700	699259710	9740	9740	9740	9740	0
263	20230609	165600	699259710	9740	9740	9740	9740	0
264	20230609	165500	699259710	9740	9740	9740	9740	0
265	20230609	165400	699259710	9740	9740	9740	9740	0
266	20230609	165300	699259710	9740	9740	9740	9740	0
267	20230609	165200	699259710	9740	9740	9740	9740	0
268	20230609	165100	699259710	9740	9740	9740	9740	0
269	20230609	165000	699259710	9740	9740	9740	9740	0
270	20230609	164900	699259710	9740	9740	9740	9740	0
271	20230609	164800	699259710	9740	9740	9740	9740	0
272	20230609	164700	699259710	9740	9740	9740	9740	3186
273	20230609	164600	699259710	9740	9740	9740	9740	0
274	20230609	164500	699259710	9740	9740	9740	9740	0
275	20230609	164400	699259710	9740	9740	9740	9740	0
276	20230609	164300	699259710	9740	9740	9740	9740	0
277	20230609	164200	699259710	9740	9740	9740	9740	0
278	20230609	164100	699259710	9740	9740	9740	9740	0
279	20230609	164000	699259710	9740	9740	9740	9740	0
280	20230609	163900	699259710	9740	9740	9740	9740	0
281	20230609	163800	699259710	9740	9740	9740	9740	0
282	20230609	163700	699259710	9740	9740	9740	9740	0
283	20230609	163600	699259710	9740	9740	9740	9740	0
284	20230609	163500	699259710	9740	9740	9740	9740	0
285	20230609	163400	699259710	9740	9740	9740	9740	0
286	20230609	163300	699259710	9740	9740	9740	9740	0
287	20230609	163200	699259710	9740	9740	9740	9740	0
288	20230609	163100	699259710	9740	9740	9740	9740	0
289	20230609	163000	699259710	9740	9740	9740	9740	0
290	20230609	162900	699259710	9740	9740	9740	9740	0
291	20230609	162800	699259710	9740	9740	9740	9740	0
292	20230609	162700	699259710	9740	9740	9740	9740	0
293	20230609	162600	699259710	9740	9740	9740	9740	0
294	20230609	162500	699259710	9740	9740	9740	9740	0
295	20230609	162400	699259710	9740	9740	9740	9740	0
296	20230609	162300	699259710	9740	9740	9740	9740	0
297	20230609	162200	699259710	9740	9740	9740	9740	0
298	20230609	162100	699259710	9740	9740	9740	9740	0
299	20230609	162000	699259710	9740	9740	9740	9740	0
300	20230609	161900	699259710	9740	9740	9740	9740	0
301	20230609	161800	699259710	9740	9740	9740	9740	0
302	20230609	161700	699259710	9740	9740	9740	9740	3186
303	20230609	161600	699259710	9740	9740	9740	9740	0
304	20230609	161500	699259710	9740	9740	9740	9740	0
305	20230609	161400	699259710	9740	9740	9740	9740	0
306	20230609	161300	699259710	9740	9740	9740	9740	0
307	20230609	161200	699259710	9740	9740	9740	9740	0
308	20230609	161100	699259710	9740	9740	9740	9740	0
309	20230609	161000	699259710	9740	9740	9740	9740	0
310	20230609	160900	699259710	9740	9740	9740	9740	0
311	20230609	160800	699259710	9740	9740	9740	9740	0
312	20230609	160700	699259710	9740	9740	9740	9740	0
313	20230609	160600	699259710	9740	9740	9740	9740	0
314	20230609	160500	699259710	9740	9740	9740	9740	0
315	20230609	160400	699259710	9740	9740	9740	9740	0
316	20230609	160300	699259710	9740	9740	9740	9740	0
317	20230609	160200	699259710	9740	9740	9740	9740	0
318	20230609	160100	699259710	9740	9740	9740	9740	0
319	20230609	160000	699259710	9740	9740	9740	9740	0
320	20230609	155900	699259710	9740	9740	9740	9740	0
321	20230609	155800	699259710	9740	9740	9740	9740	0
322	20230609	155700	699259710	9740	9740	9740	9740	0
323	20230609	155600	699259710	9740	9740	9740	9740	0
324	20230609	155500	699259710	9740	9740	9740	9740	0
325	20230609	155400	699259710	9740	9740	9740	9740	0
326	20230609	155300	699259710	9740	9740	9740	9740	0
327	20230609	155200	699259710	9740	9740	9740	9740	0
328	20230609	155100	699259710	9740	9740	9740	9740	0
329	20230609	155000	699259710	9740	9740	9740	9740	0
330	20230609	154900	699259710	9740	9740	9740	9740	0
331	20230609	154800	699259710	9740	9740	9740	9740	0
332	20230609	154700	699259710	9740	9740	9740	9740	3186
333	20230609	154600	699259710	9740	9740	9740	9740	0
334	20230609	154500	699259710	9740	9740	9740	9740	0
335	20230609	154400	699259710	9740	9740	9740	9740	0
336	20230609	154300	699259710	9740	9740	9740	9740	0
337	20230609	154200	699259710	9740	9740	9740	9740	0
338	20230609	154100	699259710	9740	9740	9740	9740	0
339	20230609	154000	699259710	9740	9740	9740	9740	0
340	20230609	153900	699259710	9740	9740	9740	9740	0
341	20230609	153800	699259710	9740	9740	9740	9740	0
342	20230609	153700	699259710	9740	9740	9740	9740	0
343	20230609	153600	699259710	9740	9740	9740	9740	0
344	20230609	153500	699259710	9740	9740	9740	9740	0
345	20230609	153400	699259710	9740	9740	9740	9740	0
346	20230609	153300	699259710	9740	9740	9740	9740	0
347	20230609	153200	699259710	9740	9740	9740	9740	0
348	20230609	153100	699259710	9740	9740	9740	9740	0
349	20230609	153000	699259710	9740	9740	9740	9740	3186
350	20230609	152900	668228070	9640	9640	9640	9640	0
351	20230609	152800	668228070	9640	9640	9640	9640	0
352	20230609	152700	668228070	9640	9640	9640	9640	0
353	20230609	152600	668228070	9640	9640	9640	9640	0
354	20230609	152500	668228070	9640	9640	9640	9640	0
355	20230609	152400	668228070	9640	9640	9640	9640	0
356	20230609	152300	668228070	9640	9640	9640	9640	0
357	20230609	152200	668228070	9640	9640	9640	9640	0
358	20230609	152100	668228070	9640	9640	9640	9640	0
359	20230609	152000	668228070	9640	9640	9640	9640	0
360	20230609	151900	668228070	9640	9640	9660	9640	459
361	20230609	151800	663803290	9650	9640	9660	9600	914
362	20230609	151700	655024270	9630	9660	9660	9630	99
363	20230609	151600	654068890	9640	9640	9640	9610	115
364	20230609	151500	652960950	9640	9630	9640	9610	772
365	20230609	151400	645539540	9630	9630	9630	9630	99
366	20230609	151300	644586170	9640	9630	9640	9620	221
367	20230609	151200	642457690	9630	9640	9640	9630	586
368	20230609	151100	636811420	9640	9650	9650	9640	594
369	20230609	151000	631085030	9680	9650	9680	9650	77
370	20230609	150900	630341950	9650	9650	9650	9650	65
371	20230609	150800	629714700	9680	9660	9680	9650	25
372	20230609	150700	629473390	9640	9640	9640	9640	124
373	20230609	150600	628278030	9640	9640	9640	9640	22
374	20230609	150500	628065950	9640	9640	9650	9640	132
375	20230609	150400	626793310	9650	9650	9650	9650	7
376	20230609	150300	626725760	9680	9640	9680	9640	80
377	20230609	150200	625954510	9640	9680	9680	9640	69
378	20230609	150100	625289220	9640	9640	9680	9640	68
379	20230609	150000	624633630	9640	9640	9640	9640	124
380	20230609	145900	623438270	9660	9640	9660	9640	70
381	20230609	145800	622763390	9660	9660	9660	9630	23
382	20230609	145700	622541840	9630	9640	9640	9630	123
383	20230609	145600	621356910	9650	9640	9650	9630	88
384	20230609	145500	620508800	9640	9630	9640	9630	510
385	20230609	145400	615597480	9630	9630	9630	9630	295
386	20230609	145300	612756630	9640	9640	9650	9630	303
387	20230609	145200	609834420	9640	9640	9650	9640	132
388	20230609	145100	608561930	9640	9660	9660	9640	60
389	20230609	145000	607983140	9650	9650	9650	9650	71
390	20230609	144900	607297990	9650	9650	9650	9650	87
391	20230609	144800	606458440	9650	9650	9650	9650	22
392	20230609	144700	606246140	9650	9650	9650	9650	125
393	20230609	144600	605039890	9650	9660	9660	9650	23
394	20230609	144500	604817920	9650	9660	9660	9650	94
395	20230609	144400	603910540	9660	9680	9680	9660	23
396	20230609	144300	603688340	9660	9660	9660	9660	124
397	20230609	144200	602490500	9660	9660	9660	9660	21
398	20230609	144100	602287640	9660	9660	9660	9660	66
399	20230609	144000	601650080	9660	9680	9680	9660	1009
400	20230609	143900	591883400	9680	9700	9700	9680	68
401	20230609	143800	591225140	9680	9680	9680	9680	218
402	20230609	143700	589114900	9680	9680	9680	9680	88
403	20230609	143600	588263060	9680	9680	9680	9680	208
404	20230609	143500	586249620	9680	9690	9690	9680	63
405	20230609	143400	585639660	9680	9680	9680	9680	67
406	20230609	143300	584991100	9680	9690	9690	9680	81
407	20230609	143200	584206800	9720	9700	9720	9690	97
408	20230609	143100	583266620	9720	9700	9720	9700	84
409	20230609	143000	582450560	9700	9700	9710	9700	143
410	20230609	142900	581063430	9700	9690	9700	9690	130
411	20230609	142800	579802650	9700	9690	9700	9690	128
412	20230609	142700	578562310	9700	9690	9700	9690	23
413	20230609	142600	578339420	9700	9680	9700	9680	67
414	20230609	142500	577690840	9680	9690	9690	9680	465
415	20230609	142400	573187130	9690	9690	9690	9690	66
416	20230609	142300	572547590	9690	9690	9690	9690	314
417	20230609	142200	569504930	9690	9690	9690	9690	67
418	20230609	142100	568855700	9690	9690	9690	9690	22
419	20230609	142000	568642520	9680	9680	9680	9680	117
420	20230609	141900	567509960	9700	9680	9700	9680	23
421	20230609	141800	567287300	9680	9680	9680	9680	124
422	20230609	141700	566086980	9680	9680	9680	9680	22
423	20230609	141600	565874020	9710	9680	9710	9680	67
424	20230609	141500	565225430	9680	9680	9710	9680	84
425	20230609	141400	564412250	9680	9690	9690	9680	56
426	20230609	141300	563870050	9690	9690	9690	9690	82
427	20230609	141200	563075470	9720	9690	9720	9690	270
428	20230609	141100	560459140	9690	9690	9690	9680	60
429	20230609	141000	559877960	9680	9680	9690	9680	90
430	20230609	140900	559006690	9680	9690	9690	9680	42
431	20230609	140800	558599930	9700	9690	9730	9690	535
432	20230609	140700	553403280	9690	9700	9700	9690	36
433	20230609	140600	553054420	9690	9680	9690	9680	181
434	20230609	140500	551300630	9680	9680	9680	9680	94
435	20230609	140400	550390710	9680	9680	9680	9680	66
436	20230609	140300	549751830	9680	9690	9690	9680	79
437	20230609	140200	548987090	9680	9690	9690	9680	86
438	20230609	140100	548154410	9690	9680	9690	9680	77
439	20230609	140000	547409030	9680	9680	9680	9680	66
440	20230609	135900	546770150	9680	9710	9710	9680	2907
441	20230609	135800	518582790	9710	9710	9710	9710	137
442	20230609	135700	517252520	9710	9710	9710	9710	78
443	20230609	135600	516495140	9710	9710	9720	9710	83
444	20230609	135500	515689200	9710	9710	9720	9710	68
445	20230609	135400	515028900	9710	9710	9710	9710	33
446	20230609	135300	514708470	9720	9710	9720	9710	171
447	20230609	135200	513047560	9710	9710	9710	9710	33
448	20230609	135100	512727130	9710	9710	9710	9710	131
449	20230609	135000	511455120	9710	9710	9710	9710	33
450	20230609	134900	511134690	9710	9710	9730	9710	66
451	20230609	134800	510493810	9710	9730	9730	9710	80
452	20230609	134700	509716930	9730	9710	9730	9710	68
453	20230609	134600	509056630	9710	9730	9730	9710	77
454	20230609	134500	508308940	9710	9720	9720	9710	269
455	20230609	134400	505694470	9720	9740	9740	9720	24
456	20230609	134300	505461150	9720	9720	9720	9720	312
457	20230609	134200	502428510	9740	9720	9740	9720	23
458	20230609	134100	502204930	9720	9720	9720	9720	122
459	20230609	134000	501019090	9720	9740	9750	9720	822
460	20230609	133900	493012690	9740	9740	9740	9740	77
461	20230609	133800	492262710	9740	9740	9740	9740	87
462	20230609	133700	491415330	9740	9740	9740	9740	77
463	20230609	133600	490665350	9740	9740	9740	9740	88
464	20230609	133500	489808230	9740	9740	9740	9740	77
465	20230609	133400	489058250	9740	9740	9740	9740	33
466	20230609	133300	488736830	9740	9750	9750	9740	135
467	20230609	133200	487421920	9740	9730	9740	9730	316
468	20230609	133100	484344190	9740	9730	9740	9730	134
469	20230609	133000	483040320	9730	9730	9740	9730	438
470	20230609	132900	478774530	9730	9730	9730	9730	76
471	20230609	132800	478035050	9730	9730	9740	9730	89
472	20230609	132700	477169070	9730	9730	9730	9730	69
473	20230609	132600	476497700	9720	9730	9730	9720	73
474	20230609	132500	475787630	9730	9730	9740	9730	155
475	20230609	132400	474278920	9720	9720	9720	9720	22
476	20230609	132300	474065080	9730	9730	9730	9730	200
477	20230609	132200	472119080	9720	9720	9720	9720	22
478	20230609	132100	471905240	9720	9720	9720	9720	118
479	20230609	132000	470758280	9720	9720	9720	9720	22
480	20230609	131900	470544440	9720	9720	9720	9720	174
481	20230609	131800	468853160	9720	9720	9720	9720	66
482	20230609	131700	468211640	9720	9720	9720	9720	27
483	20230609	131600	467949200	9720	9720	9720	9720	119
484	20230609	131500	466792520	9720	9720	9720	9720	32
485	20230609	131400	466481480	9720	9730	9730	9720	126
486	20230609	131300	465256650	9730	9730	9730	9730	22
487	20230609	131200	465042590	9730	9720	9730	9720	284
488	20230609	131100	462279940	9720	9720	9720	9720	72
489	20230609	131000	461580100	9730	9720	9730	9720	72
490	20230609	130900	460880240	9720	9720	9720	9720	82
491	20230609	130800	460083200	9720	9720	9720	9720	68
492	20230609	130700	459422240	9720	9720	9720	9720	21
493	20230609	130600	459218120	9720	9720	9720	9720	115
494	20230609	130500	458100320	9720	9720	9720	9720	22
495	20230609	130400	457886480	9720	9720	9720	9720	123
496	20230609	130300	456690920	9720	9720	9720	9720	21
497	20230609	130200	456486800	9720	9730	9730	9720	206
498	20230609	130100	454482880	9730	9730	9730	9730	74
499	20230609	130000	453762860	9730	9730	9730	9730	66
500	20230609	125900	453120680	9720	9720	9720	9720	75
501	20230609	125800	452391680	9720	9720	9720	9720	66
502	20230609	125700	451750160	9730	9720	9730	9720	60
503	20230609	125600	451166580	9730	9730	9730	9730	83
504	20230609	125500	450358990	9730	9730	9730	9730	21
505	20230609	125400	450154660	9740	9720	9740	9720	263
506	20230609	125300	447596730	9720	9720	9720	9720	48
507	20230609	125200	447130170	9730	9730	9730	9730	66
508	20230609	125100	446487990	9730	9730	9730	9730	73
509	20230609	125000	445777700	9730	9730	9730	9730	267
510	20230609	124900	443179790	9730	9730	9730	9730	99
511	20230609	124800	442216520	9730	9730	9730	9730	65
512	20230609	124700	441584070	9730	9730	9730	9730	22
513	20230609	124600	441370010	9730	9730	9740	9730	120
514	20230609	124500	440202390	9730	9730	9730	9730	22
515	20230609	124400	439988330	9730	9730	9730	9730	142
516	20230609	124300	438606670	9730	9730	9730	9730	22
517	20230609	124200	438392610	9730	9740	9740	9730	154
518	20230609	124100	436893940	9740	9740	9740	9740	7
519	20230609	124000	436825760	9740	9750	9750	9740	45
520	20230609	123900	436387450	9730	9740	9750	9730	226
521	20230609	123800	434186950	9740	9740	9740	9740	22
522	20230609	123700	433972670	9740	9740	9760	9740	120
523	20230609	123600	432803830	9770	9740	9770	9740	22
524	20230609	123500	432589520	9740	9740	9770	9740	69
525	20230609	123400	431917390	9750	9740	9750	9740	433
526	20230609	123300	427698510	9750	9740	9750	9740	268
527	20230609	123200	425086190	9740	9740	9740	9740	74
528	20230609	123100	424365430	9740	9740	9740	9740	66
529	20230609	123000	423722590	9740	9760	9770	9740	75
530	20230609	122900	422991760	9750	9790	9830	9740	1857
531	20230609	122800	404798520	9770	9750	9770	9750	225
532	20230609	122700	402602320	9750	9760	9760	9750	156
533	20230609	122600	401080270	9760	9740	9760	9740	1462
534	20230609	122500	386816210	9730	9730	9730	9730	77
535	20230609	122400	386067000	9730	9750	9750	9730	33
536	20230609	122300	385745480	9750	9750	9750	9750	95
537	20230609	122200	384819230	9760	9760	9760	9760	76
538	20230609	122100	384077470	9760	9770	9770	9760	262
539	20230609	122000	381517970	9770	9780	9780	9770	167
540	20230609	121900	379884930	9790	9800	9800	9780	2165
541	20230609	121800	358686460	9800	9800	9810	9800	37
542	20230609	121700	358323820	9800	9800	9800	9800	120
543	20230609	121600	357147820	9810	9800	9810	9800	23
544	20230609	121500	356922400	9800	9800	9800	9800	66
545	20230609	121400	356275600	9810	9810	9810	9810	65
546	20230609	121300	355637950	9810	9810	9810	9810	65
547	20230609	121200	355000300	9810	9810	9810	9810	74
548	20230609	121100	354274360	9820	9840	9840	9820	321
549	20230609	121000	351119420	9840	9830	9840	9830	34
550	20230609	120900	350785080	9840	9840	9850	9840	461
551	20230609	120800	346248800	9840	9820	9840	9820	30
552	20230609	120700	345954160	9820	9820	9820	9810	118
553	20230609	120600	344795840	9820	9820	9820	9820	47
554	20230609	120500	344334300	9820	9820	9820	9820	67
555	20230609	120400	343676360	9820	9820	9820	9820	79
556	20230609	120300	342900580	9820	9820	9820	9820	66
557	20230609	120200	342252460	9820	9820	9820	9820	79
558	20230609	120100	341476680	9820	9820	9820	9820	65
559	20230609	120000	340838380	9830	9850	9850	9830	143
560	20230609	115900	339430810	9880	9860	9880	9860	1400
561	20230609	115800	325599860	9840	9840	9840	9840	2
562	20230609	115700	325580180	9870	9870	9870	9870	4
563	20230609	115600	325540700	9870	9840	9870	9840	100
564	20230609	115500	324554960	9830	9830	9830	9830	1
565	20230609	115400	324545130	9830	9830	9830	9830	0
566	20230609	115300	324545130	9830	9830	9830	9830	20
567	20230609	115200	324348530	9840	9840	9840	9840	498
568	20230609	115100	319448210	9840	9840	9840	9840	329
569	20230609	115000	316210850	9840	9840	9840	9840	173
570	20230609	114900	314508530	9830	9830	9830	9830	0
571	20230609	114800	314508530	9830	9830	9830	9830	88
572	20230609	114700	313643490	9850	9850	9850	9850	127
573	20230609	114600	312392540	9850	9850	9850	9850	1855
574	20230609	114500	294120790	9860	9860	9860	9860	4
575	20230609	114400	294081350	9860	9880	9880	9860	1404
576	20230609	114300	280220400	9880	9890	9890	9880	159
577	20230609	114200	278648100	9890	9880	9890	9880	21
578	20230609	114100	278440420	9880	9880	9880	9880	102
579	20230609	114000	277432660	9890	9890	9890	9890	1
580	20230609	113900	277422770	9890	9890	9890	9890	1
581	20230609	113800	277412880	9890	9880	9890	9880	110
582	20230609	113700	276325980	9880	9880	9880	9880	165
583	20230609	113600	274695780	9890	9890	9890	9890	0
584	20230609	113500	274695780	9890	9890	9890	9890	0
585	20230609	113400	274695780	9890	9890	9890	9890	76
586	20230609	113300	273944140	9890	9880	9890	9880	180
587	20230609	113200	272165140	9870	9870	9880	9870	111
588	20230609	113100	271069470	9880	9880	9880	9880	0
589	20230609	113000	271069470	9880	9880	9880	9880	16
590	20230609	112900	270911390	9880	9880	9880	9880	0
591	20230609	112800	270911390	9880	9870	9880	9870	195
592	20230609	112700	268984850	9860	9860	9860	9860	17
593	20230609	112600	268817230	9860	9860	9860	9860	25
594	20230609	112500	268570730	9860	9860	9860	9860	0
595	20230609	112400	268570730	9860	9860	9860	9860	2
596	20230609	112300	268551010	9860	9860	9860	9860	0
597	20230609	112200	268551010	9860	9860	9860	9860	173
598	20230609	112100	266845230	9860	9860	9860	9860	73
599	20230609	112000	266125450	9860	9860	9860	9860	200
600	20230609	111900	264153450	9870	9870	9870	9870	0
601	20230609	111800	264153450	9870	9870	9870	9870	598
602	20230609	111700	258251190	9870	9870	9870	9870	0
603	20230609	111600	258251190	9870	9870	9870	9870	0
604	20230609	111500	258251190	9870	9870	9870	9870	381
605	20230609	111400	254490720	9870	9870	9870	9870	5
606	20230609	111300	254441370	9870	9870	9870	9870	0
607	20230609	111200	254441370	9870	9870	9870	9870	100
608	20230609	111100	253454370	9870	9870	9870	9870	100
609	20230609	111000	252467370	9870	9870	9870	9870	105
610	20230609	110900	251431020	9890	9880	9890	9880	19
611	20230609	110800	251243280	9870	9870	9870	9870	0
612	20230609	110700	251243280	9870	9870	9870	9870	1
613	20230609	110600	251233410	9880	9880	9880	9880	0
614	20230609	110500	251233410	9880	9880	9880	9880	0
615	20230609	110400	251233410	9880	9880	9880	9880	68
616	20230609	110300	250561570	9880	9880	9880	9880	0
617	20230609	110200	250561570	9880	9880	9880	9880	102
618	20230609	110100	249553810	9870	9890	9890	9870	227
619	20230609	110000	247311780	9900	9900	9900	9900	4
620	20230609	105900	247272180	9900	9900	9900	9900	904
621	20230609	105800	238322580	9900	9900	9900	9900	2
622	20230609	105700	238302780	9900	9900	9900	9900	30
623	20230609	105600	238005780	9900	9900	9900	9900	0
624	20230609	105500	238005780	9900	9900	9900	9900	3
625	20230609	105400	237976080	9910	9900	9910	9900	701
626	20230609	105300	231033960	9900	9900	9900	9900	301
627	20230609	105200	228054060	9920	9930	9930	9900	136
628	20230609	105100	226704220	9930	9900	9930	9900	160
629	20230609	105000	225118450	9900	9910	9910	9900	60
630	20230609	104900	224524440	9910	9910	9910	9910	9
631	20230609	104800	224435250	9910	9930	9930	9910	1278
632	20230609	104700	211753450	9930	9940	9940	9930	190
633	20230609	104600	209866720	9940	9940	9940	9940	3
634	20230609	104500	209836900	9940	9940	9940	9940	0
635	20230609	104400	209836900	9940	9930	9940	9930	24
636	20230609	104300	209598570	9930	9940	9940	9930	98
637	20230609	104200	208625050	9940	9930	9940	9930	1014
638	20230609	104100	198546120	9940	9940	9940	9940	20
639	20230609	104000	198347320	9930	9930	9930	9930	0
640	20230609	103900	198347320	9930	9900	9930	9900	213
641	20230609	103800	196233840	9900	9900	9900	9900	166
642	20230609	103700	194590440	9900	9910	9910	9900	12
643	20230609	103600	194471620	9900	9910	9910	9900	30
644	20230609	103500	194174520	9910	9910	9910	9910	312
645	20230609	103400	191082600	9910	9910	9910	9900	901
646	20230609	103300	182154690	9910	9910	9910	9910	0
647	20230609	103200	182154690	9910	9900	9910	9900	12
648	20230609	103100	182035840	9910	9880	9910	9880	15
649	20230609	103000	181887430	9870	9880	9880	9860	546
650	20230609	102900	176499380	9880	9920	9920	9880	988
651	20230609	102800	166721510	9930	9900	9940	9900	422
652	20230609	102700	162532450	9900	9870	9900	9850	3903
653	20230609	102600	123974730	9870	9860	9870	9840	1031
654	20230609	102500	113808470	9850	9860	9860	9850	36
655	20230609	102400	113453810	9850	9830	9850	9830	856
656	20230609	102300	105027860	9850	9830	9850	9830	115
657	20230609	102200	103896350	9830	9830	9840	9830	120
658	20230609	102100	102716730	9830	9830	9830	9830	1
659	20230609	102000	102706900	9830	9810	9830	9810	899
660	20230609	101900	93885600	9810	9810	9810	9810	0
661	20230609	101800	93885600	9810	9810	9810	9810	0
662	20230609	101700	93885600	9810	9810	9810	9810	2
663	20230609	101600	93865980	9810	9800	9810	9800	822
664	20230609	101500	85810280	9790	9790	9790	9790	98
665	20230609	101400	84850860	9790	9790	9790	9790	218
666	20230609	101300	82716640	9790	9790	9790	9790	52
667	20230609	101200	82207560	9780	9780	9780	9780	1
668	20230609	101100	82197780	9780	9780	9780	9780	10
669	20230609	101000	82099980	9780	9780	9780	9780	0
670	20230609	100900	82099980	9780	9780	9780	9780	180
671	20230609	100800	80339580	9780	9770	9780	9770	35
672	20230609	100700	79997330	9780	9780	9780	9780	5
673	20230609	100600	79948430	9780	9790	9790	9780	140
674	20230609	100500	78577840	9800	9800	9800	9800	5
675	20230609	100400	78528840	9790	9790	9790	9790	395
676	20230609	100300	74661790	9790	9780	9790	9780	20
677	20230609	100200	74466140	9790	9780	9790	9780	6
678	20230609	100100	74407410	9790	9780	9790	9780	195
679	20230609	100000	72499250	9780	9780	9780	9780	0
680	20230609	095900	72499250	9780	9780	9780	9780	0
681	20230609	095800	72499250	9780	9780	9780	9780	0
682	20230609	095700	72499250	9780	9750	9780	9750	50
683	20230609	095600	72010760	9740	9740	9740	9740	0
684	20230609	095500	72010760	9740	9740	9740	9740	134
685	20230609	095400	70705600	9740	9740	9740	9740	127
686	20230609	095300	69468620	9730	9730	9730	9730	1
687	20230609	095200	69458890	9730	9730	9730	9730	0
688	20230609	095100	69458890	9730	9730	9730	9730	1
689	20230609	095000	69449160	9730	9730	9730	9730	0
690	20230609	094900	69449160	9730	9730	9730	9730	0
691	20230609	094800	69449160	9730	9730	9730	9730	1
692	20230609	094700	69439430	9730	9730	9730	9730	50
693	20230609	094600	68952930	9730	9730	9730	9730	6
694	20230609	094500	68894550	9730	9730	9730	9730	1
695	20230609	094400	68884820	9730	9730	9730	9730	5
696	20230609	094300	68836170	9730	9720	9730	9720	115
697	20230609	094200	67717230	9720	9720	9720	9720	0
698	20230609	094100	67717230	9720	9700	9720	9700	968
699	20230609	094000	58321950	9700	9720	9720	9700	18
700	20230609	093900	58147010	9720	9760	9760	9720	1894
701	20230609	093800	39674650	9760	9760	9760	9760	1
702	20230609	093700	39664890	9780	9780	9780	9780	2
703	20230609	093600	39645330	9780	9770	9780	9770	58
704	20230609	093500	39078660	9770	9780	9780	9770	204
705	20230609	093400	37085540	9780	9770	9780	9770	62
706	20230609	093300	36479780	9770	9780	9780	9770	2
707	20230609	093200	36460230	9780	9780	9780	9780	1
708	20230609	093100	36450450	9780	9780	9780	9780	1
709	20230609	093000	36440670	9770	9770	9770	9770	21
710	20230609	092900	36235500	9790	9790	9790	9790	0
711	20230609	092800	36235500	9790	9780	9790	9780	2
712	20230609	092700	36215930	9780	9780	9780	9780	1
713	20230609	092600	36206150	9790	9820	9830	9790	260
714	20230609	092500	33655340	9820	9820	9820	9820	106
715	20230609	092400	32614420	9830	9820	9830	9820	2
716	20230609	092300	32594770	9820	9820	9820	9820	1
717	20230609	092200	32584950	9820	9820	9820	9820	3
718	20230609	092100	32555490	9820	9860	9870	9820	1085
719	20230609	092000	21876230	9860	9860	9860	9860	23
720	20230609	091900	21649450	9850	9830	9850	9830	463
721	20230609	091800	17090560	9820	9790	9830	9790	439
722	20230609	091700	12786080	9780	9780	9780	9780	200
723	20230609	091600	10830080	9780	9780	9780	9780	38
724	20230609	091500	10458440	9770	9760	9770	9760	13
725	20230609	091400	10331530	9770	9750	9770	9750	507
726	20230609	091300	5385060	9750	9740	9750	9740	9
727	20230609	091200	5297390	9740	9740	9740	9740	1
728	20230609	091100	5287650	9730	9730	9730	9730	102
729	20230609	091000	4295190	9720	9720	9720	9720	1
730	20230609	090900	4285470	9720	9720	9720	9720	1
731	20230609	090800	4275750	9740	9750	9750	9740	25
732	20230609	090700	4032010	9760	9760	9760	9750	100
733	20230609	090600	3056020	9760	9760	9760	9750	15
734	20230609	090500	2909630	9760	9760	9760	9760	0
735	20230609	090400	2909630	9760	9760	9760	9760	0
736	20230609	090300	2909630	9760	9730	9760	9720	34
737	20230609	090200	2578600	9730	9730	9730	9730	1
738	20230609	090100	2568870	9700	9700	9700	9700	0
739	20230609	090000	2568870	9700	9690	9700	9690	265