KissMeData/160980/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210700	133371390	13610	13610	13610	13610	512
3	20230607	210600	133371390	13610	13610	13610	13610	0
4	20230607	210500	133371390	13610	13610	13610	13610	0
5	20230607	210400	133371390	13610	13610	13610	13610	0
6	20230607	210300	133371390	13610	13610	13610	13610	0
7	20230607	210200	133371390	13610	13610	13610	13610	0
8	20230607	210100	133371390	13610	13610	13610	13610	0
9	20230607	210000	133371390	13610	13610	13610	13610	0
10	20230607	205900	133371390	13610	13610	13610	13610	0
11	20230607	205800	133371390	13610	13610	13610	13610	0
12	20230607	205700	133371390	13610	13610	13610	13610	0
13	20230607	205600	133371390	13610	13610	13610	13610	0
14	20230607	205500	133371390	13610	13610	13610	13610	0
15	20230607	205400	133371390	13610	13610	13610	13610	0
16	20230607	205300	133371390	13610	13610	13610	13610	0
17	20230607	205200	133371390	13610	13610	13610	13610	0
18	20230607	205100	133371390	13610	13610	13610	13610	0
19	20230607	205000	133371390	13610	13610	13610	13610	0
20	20230607	204900	133371390	13610	13610	13610	13610	0
21	20230607	204800	133371390	13610	13610	13610	13610	0
22	20230607	204700	133371390	13610	13610	13610	13610	0
23	20230607	204600	133371390	13610	13610	13610	13610	0
24	20230607	204500	133371390	13610	13610	13610	13610	0
25	20230607	204400	133371390	13610	13610	13610	13610	0
26	20230607	204300	133371390	13610	13610	13610	13610	0
27	20230607	204200	133371390	13610	13610	13610	13610	0
28	20230607	204100	133371390	13610	13610	13610	13610	0
29	20230607	204000	133371390	13610	13610	13610	13610	0
30	20230607	203900	133371390	13610	13610	13610	13610	0
31	20230607	203800	133371390	13610	13610	13610	13610	0
32	20230607	203700	133371390	13610	13610	13610	13610	512
33	20230607	203600	133371390	13610	13610	13610	13610	0
34	20230607	203500	133371390	13610	13610	13610	13610	0
35	20230607	203400	133371390	13610	13610	13610	13610	0
36	20230607	203300	133371390	13610	13610	13610	13610	0
37	20230607	203200	133371390	13610	13610	13610	13610	0
38	20230607	203100	133371390	13610	13610	13610	13610	0
39	20230607	203000	133371390	13610	13610	13610	13610	0
40	20230607	202900	133371390	13610	13610	13610	13610	0
41	20230607	202800	133371390	13610	13610	13610	13610	0
42	20230607	202700	133371390	13610	13610	13610	13610	0
43	20230607	202600	133371390	13610	13610	13610	13610	0
44	20230607	202500	133371390	13610	13610	13610	13610	0
45	20230607	202400	133371390	13610	13610	13610	13610	0
46	20230607	202300	133371390	13610	13610	13610	13610	0
47	20230607	202200	133371390	13610	13610	13610	13610	0
48	20230607	202100	133371390	13610	13610	13610	13610	0
49	20230607	202000	133371390	13610	13610	13610	13610	0
50	20230607	201900	133371390	13610	13610	13610	13610	0
51	20230607	201800	133371390	13610	13610	13610	13610	0
52	20230607	201700	133371390	13610	13610	13610	13610	0
53	20230607	201600	133371390	13610	13610	13610	13610	0
54	20230607	201500	133371390	13610	13610	13610	13610	0
55	20230607	201400	133371390	13610	13610	13610	13610	0
56	20230607	201300	133371390	13610	13610	13610	13610	0
57	20230607	201200	133371390	13610	13610	13610	13610	0
58	20230607	201100	133371390	13610	13610	13610	13610	0
59	20230607	201000	133371390	13610	13610	13610	13610	0
60	20230607	200900	133371390	13610	13610	13610	13610	0
61	20230607	200800	133371390	13610	13610	13610	13610	0
62	20230607	200700	133371390	13610	13610	13610	13610	512
63	20230607	200600	133371390	13610	13610	13610	13610	0
64	20230607	200500	133371390	13610	13610	13610	13610	0
65	20230607	200400	133371390	13610	13610	13610	13610	0
66	20230607	200300	133371390	13610	13610	13610	13610	0
67	20230607	200200	133371390	13610	13610	13610	13610	0
68	20230607	200100	133371390	13610	13610	13610	13610	0
69	20230607	200000	133371390	13610	13610	13610	13610	0
70	20230607	195900	133371390	13610	13610	13610	13610	0
71	20230607	195800	133371390	13610	13610	13610	13610	0
72	20230607	195700	133371390	13610	13610	13610	13610	0
73	20230607	195600	133371390	13610	13610	13610	13610	0
74	20230607	195500	133371390	13610	13610	13610	13610	0
75	20230607	195400	133371390	13610	13610	13610	13610	0
76	20230607	195300	133371390	13610	13610	13610	13610	0
77	20230607	195200	133371390	13610	13610	13610	13610	0
78	20230607	195100	133371390	13610	13610	13610	13610	0
79	20230607	195000	133371390	13610	13610	13610	13610	0
80	20230607	194900	133371390	13610	13610	13610	13610	0
81	20230607	194800	133371390	13610	13610	13610	13610	0
82	20230607	194700	133371390	13610	13610	13610	13610	0
83	20230607	194600	133371390	13610	13610	13610	13610	0
84	20230607	194500	133371390	13610	13610	13610	13610	0
85	20230607	194400	133371390	13610	13610	13610	13610	0
86	20230607	194300	133371390	13610	13610	13610	13610	0
87	20230607	194200	133371390	13610	13610	13610	13610	0
88	20230607	194100	133371390	13610	13610	13610	13610	0
89	20230607	194000	133371390	13610	13610	13610	13610	0
90	20230607	193900	133371390	13610	13610	13610	13610	0
91	20230607	193800	133371390	13610	13610	13610	13610	0
92	20230607	193700	133371390	13610	13610	13610	13610	512
93	20230607	193600	133371390	13610	13610	13610	13610	0
94	20230607	193500	133371390	13610	13610	13610	13610	0
95	20230607	193400	133371390	13610	13610	13610	13610	0
96	20230607	193300	133371390	13610	13610	13610	13610	0
97	20230607	193200	133371390	13610	13610	13610	13610	0
98	20230607	193100	133371390	13610	13610	13610	13610	0
99	20230607	193000	133371390	13610	13610	13610	13610	0
100	20230607	192900	133371390	13610	13610	13610	13610	0
101	20230607	192800	133371390	13610	13610	13610	13610	0
102	20230607	192700	133371390	13610	13610	13610	13610	0
103	20230607	192600	133371390	13610	13610	13610	13610	0
104	20230607	192500	133371390	13610	13610	13610	13610	0
105	20230607	192400	133371390	13610	13610	13610	13610	0
106	20230607	192300	133371390	13610	13610	13610	13610	0
107	20230607	192200	133371390	13610	13610	13610	13610	0
108	20230607	192100	133371390	13610	13610	13610	13610	0
109	20230607	192000	133371390	13610	13610	13610	13610	0
110	20230607	191900	133371390	13610	13610	13610	13610	0
111	20230607	191800	133371390	13610	13610	13610	13610	0
112	20230607	191700	133371390	13610	13610	13610	13610	0
113	20230607	191600	133371390	13610	13610	13610	13610	0
114	20230607	191500	133371390	13610	13610	13610	13610	0
115	20230607	191400	133371390	13610	13610	13610	13610	0
116	20230607	191300	133371390	13610	13610	13610	13610	0
117	20230607	191200	133371390	13610	13610	13610	13610	0
118	20230607	191100	133371390	13610	13610	13610	13610	0
119	20230607	191000	133371390	13610	13610	13610	13610	0
120	20230607	190900	133371390	13610	13610	13610	13610	0
121	20230607	190800	133371390	13610	13610	13610	13610	0
122	20230607	190700	133371390	13610	13610	13610	13610	512
123	20230607	190600	133371390	13610	13610	13610	13610	0
124	20230607	190500	133371390	13610	13610	13610	13610	0
125	20230607	190400	133371390	13610	13610	13610	13610	0
126	20230607	190300	133371390	13610	13610	13610	13610	0
127	20230607	190200	133371390	13610	13610	13610	13610	0
128	20230607	190100	133371390	13610	13610	13610	13610	0
129	20230607	190000	133371390	13610	13610	13610	13610	0
130	20230607	185900	133371390	13610	13610	13610	13610	0
131	20230607	185800	133371390	13610	13610	13610	13610	0
132	20230607	185700	133371390	13610	13610	13610	13610	0
133	20230607	185600	133371390	13610	13610	13610	13610	0
134	20230607	185500	133371390	13610	13610	13610	13610	0
135	20230607	185400	133371390	13610	13610	13610	13610	0
136	20230607	185300	133371390	13610	13610	13610	13610	0
137	20230607	185200	133371390	13610	13610	13610	13610	0
138	20230607	185100	133371390	13610	13610	13610	13610	0
139	20230607	185000	133371390	13610	13610	13610	13610	0
140	20230607	184900	133371390	13610	13610	13610	13610	0
141	20230607	184800	133371390	13610	13610	13610	13610	0
142	20230607	184700	133371390	13610	13610	13610	13610	0
143	20230607	184600	133371390	13610	13610	13610	13610	0
144	20230607	184500	133371390	13610	13610	13610	13610	0
145	20230607	184400	133371390	13610	13610	13610	13610	0
146	20230607	184300	133371390	13610	13610	13610	13610	0
147	20230607	184200	133371390	13610	13610	13610	13610	0
148	20230607	184100	133371390	13610	13610	13610	13610	0
149	20230607	184000	133371390	13610	13610	13610	13610	0
150	20230607	183900	133371390	13610	13610	13610	13610	0
151	20230607	183800	133371390	13610	13610	13610	13610	0
152	20230607	183700	133371390	13610	13610	13610	13610	512
153	20230607	183600	133371390	13610	13610	13610	13610	0
154	20230607	183500	133371390	13610	13610	13610	13610	0
155	20230607	183400	133371390	13610	13610	13610	13610	0
156	20230607	183300	133371390	13610	13610	13610	13610	0
157	20230607	183200	133371390	13610	13610	13610	13610	0
158	20230607	183100	133371390	13610	13610	13610	13610	0
159	20230607	183000	133371390	13610	13610	13610	13610	0
160	20230607	182900	133371390	13610	13610	13610	13610	0
161	20230607	182800	133371390	13610	13610	13610	13610	0
162	20230607	182700	133371390	13610	13610	13610	13610	0
163	20230607	182600	133371390	13610	13610	13610	13610	0
164	20230607	182500	133371390	13610	13610	13610	13610	0
165	20230607	182400	133371390	13610	13610	13610	13610	0
166	20230607	182300	133371390	13610	13610	13610	13610	0
167	20230607	182200	133371390	13610	13610	13610	13610	0
168	20230607	182100	133371390	13610	13610	13610	13610	0
169	20230607	182000	133371390	13610	13610	13610	13610	0
170	20230607	181900	133371390	13610	13610	13610	13610	0
171	20230607	181800	133371390	13610	13610	13610	13610	0
172	20230607	181700	133371390	13610	13610	13610	13610	0
173	20230607	181600	133371390	13610	13610	13610	13610	0
174	20230607	181500	133371390	13610	13610	13610	13610	0
175	20230607	181400	133371390	13610	13610	13610	13610	0
176	20230607	181300	133371390	13610	13610	13610	13610	0
177	20230607	181200	133371390	13610	13610	13610	13610	0
178	20230607	181100	133371390	13610	13610	13610	13610	0
179	20230607	181000	133371390	13610	13610	13610	13610	0
180	20230607	180900	133371390	13610	13610	13610	13610	0
181	20230607	180800	133371390	13610	13610	13610	13610	0
182	20230607	180700	133371390	13610	13610	13610	13610	512
183	20230607	180600	133371390	13610	13610	13610	13610	0
184	20230607	180500	133371390	13610	13610	13610	13610	0
185	20230607	180400	133371390	13610	13610	13610	13610	0
186	20230607	180300	133371390	13610	13610	13610	13610	0
187	20230607	180200	133371390	13610	13610	13610	13610	0
188	20230607	180100	133371390	13610	13610	13610	13610	0
189	20230607	180000	133371390	13610	13610	13610	13610	0
190	20230607	175900	133371390	13610	13610	13610	13610	0
191	20230607	175800	133371390	13610	13610	13610	13610	0
192	20230607	175700	133371390	13610	13610	13610	13610	0
193	20230607	175600	133371390	13610	13610	13610	13610	0
194	20230607	175500	133371390	13610	13610	13610	13610	0
195	20230607	175400	133371390	13610	13610	13610	13610	0
196	20230607	175300	133371390	13610	13610	13610	13610	0
197	20230607	175200	133371390	13610	13610	13610	13610	0
198	20230607	175100	133371390	13610	13610	13610	13610	0
199	20230607	175000	133371390	13610	13610	13610	13610	0
200	20230607	174900	133371390	13610	13610	13610	13610	0
201	20230607	174800	133371390	13610	13610	13610	13610	0
202	20230607	174700	133371390	13610	13610	13610	13610	0
203	20230607	174600	133371390	13610	13610	13610	13610	0
204	20230607	174500	133371390	13610	13610	13610	13610	0
205	20230607	174400	133371390	13610	13610	13610	13610	0
206	20230607	174300	133371390	13610	13610	13610	13610	0
207	20230607	174200	133371390	13610	13610	13610	13610	0
208	20230607	174100	133371390	13610	13610	13610	13610	0
209	20230607	174000	133371390	13610	13610	13610	13610	0
210	20230607	173900	133371390	13610	13610	13610	13610	0
211	20230607	173800	133371390	13610	13610	13610	13610	0
212	20230607	173700	133371390	13610	13610	13610	13610	512
213	20230607	173600	133371390	13610	13610	13610	13610	0
214	20230607	173500	133371390	13610	13610	13610	13610	0
215	20230607	173400	133371390	13610	13610	13610	13610	0
216	20230607	173300	133371390	13610	13610	13610	13610	0
217	20230607	173200	133371390	13610	13610	13610	13610	0
218	20230607	173100	133371390	13610	13610	13610	13610	0
219	20230607	173000	133371390	13610	13610	13610	13610	0
220	20230607	172900	133371390	13610	13610	13610	13610	0
221	20230607	172800	133371390	13610	13610	13610	13610	0
222	20230607	172700	133371390	13610	13610	13610	13610	0
223	20230607	172600	133371390	13610	13610	13610	13610	0
224	20230607	172500	133371390	13610	13610	13610	13610	0
225	20230607	172400	133371390	13610	13610	13610	13610	0
226	20230607	172300	133371390	13610	13610	13610	13610	0
227	20230607	172200	133371390	13610	13610	13610	13610	0
228	20230607	172100	133371390	13610	13610	13610	13610	0
229	20230607	172000	133371390	13610	13610	13610	13610	0
230	20230607	171900	133371390	13610	13610	13610	13610	0
231	20230607	171800	133371390	13610	13610	13610	13610	0
232	20230607	171700	133371390	13610	13610	13610	13610	0
233	20230607	171600	133371390	13610	13610	13610	13610	0
234	20230607	171500	133371390	13610	13610	13610	13610	0
235	20230607	171400	133371390	13610	13610	13610	13610	0
236	20230607	171300	133371390	13610	13610	13610	13610	0
237	20230607	171200	133371390	13610	13610	13610	13610	0
238	20230607	171100	133371390	13610	13610	13610	13610	0
239	20230607	171000	133371390	13610	13610	13610	13610	0
240	20230607	170900	133371390	13610	13610	13610	13610	0
241	20230607	170800	133371390	13610	13610	13610	13610	0
242	20230607	170700	133371390	13610	13610	13610	13610	512
243	20230607	170600	133371390	13610	13610	13610	13610	0
244	20230607	170500	133371390	13610	13610	13610	13610	0
245	20230607	170400	133371390	13610	13610	13610	13610	0
246	20230607	170300	133371390	13610	13610	13610	13610	0
247	20230607	170200	133371390	13610	13610	13610	13610	0
248	20230607	170100	133371390	13610	13610	13610	13610	0
249	20230607	170000	133371390	13610	13610	13610	13610	0
250	20230607	165900	133371390	13610	13610	13610	13610	0
251	20230607	165800	133371390	13610	13610	13610	13610	0
252	20230607	165700	133371390	13610	13610	13610	13610	0
253	20230607	165600	133371390	13610	13610	13610	13610	0
254	20230607	165500	133371390	13610	13610	13610	13610	0
255	20230607	165400	133371390	13610	13610	13610	13610	0
256	20230607	165300	133371390	13610	13610	13610	13610	0
257	20230607	165200	133371390	13610	13610	13610	13610	0
258	20230607	165100	133371390	13610	13610	13610	13610	0
259	20230607	165000	133371390	13610	13610	13610	13610	0
260	20230607	164900	133371390	13610	13610	13610	13610	0
261	20230607	164800	133371390	13610	13610	13610	13610	0
262	20230607	164700	133371390	13610	13610	13610	13610	0
263	20230607	164600	133371390	13610	13610	13610	13610	0
264	20230607	164500	133371390	13610	13610	13610	13610	0
265	20230607	164400	133371390	13610	13610	13610	13610	0
266	20230607	164300	133371390	13610	13610	13610	13610	0
267	20230607	164200	133371390	13610	13610	13610	13610	0
268	20230607	164100	133371390	13610	13610	13610	13610	0
269	20230607	164000	133371390	13610	13610	13610	13610	0
270	20230607	163900	133371390	13610	13610	13610	13610	0
271	20230607	163800	133371390	13610	13610	13610	13610	0
272	20230607	163700	133371390	13610	13610	13610	13610	512
273	20230607	163600	133371390	13610	13610	13610	13610	0
274	20230607	163500	133371390	13610	13610	13610	13610	0
275	20230607	163400	133371390	13610	13610	13610	13610	0
276	20230607	163300	133371390	13610	13610	13610	13610	0
277	20230607	163200	133371390	13610	13610	13610	13610	0
278	20230607	163100	133371390	13610	13610	13610	13610	0
279	20230607	163000	133371390	13610	13610	13610	13610	0
280	20230607	162900	133371390	13610	13610	13610	13610	0
281	20230607	162800	133371390	13610	13610	13610	13610	0
282	20230607	162700	133371390	13610	13610	13610	13610	0
283	20230607	162600	133371390	13610	13610	13610	13610	0
284	20230607	162500	133371390	13610	13610	13610	13610	0
285	20230607	162400	133371390	13610	13610	13610	13610	0
286	20230607	162300	133371390	13610	13610	13610	13610	0
287	20230607	162200	133371390	13610	13610	13610	13610	0
288	20230607	162100	133371390	13610	13610	13610	13610	0
289	20230607	162000	133371390	13610	13610	13610	13610	0
290	20230607	161900	133371390	13610	13610	13610	13610	0
291	20230607	161800	133371390	13610	13610	13610	13610	0
292	20230607	161700	133371390	13610	13610	13610	13610	0
293	20230607	161600	133371390	13610	13610	13610	13610	0
294	20230607	161500	133371390	13610	13610	13610	13610	0
295	20230607	161400	133371390	13610	13610	13610	13610	0
296	20230607	161300	133371390	13610	13610	13610	13610	0
297	20230607	161200	133371390	13610	13610	13610	13610	0
298	20230607	161100	133371390	13610	13610	13610	13610	0
299	20230607	161000	133371390	13610	13610	13610	13610	0
300	20230607	160900	133371390	13610	13610	13610	13610	0
301	20230607	160800	133371390	13610	13610	13610	13610	0
302	20230607	160700	133371390	13610	13610	13610	13610	512
303	20230607	160600	133371390	13610	13610	13610	13610	0
304	20230607	160500	133371390	13610	13610	13610	13610	0
305	20230607	160400	133371390	13610	13610	13610	13610	0
306	20230607	160300	133371390	13610	13610	13610	13610	0
307	20230607	160200	133371390	13610	13610	13610	13610	0
308	20230607	160100	133371390	13610	13610	13610	13610	0
309	20230607	160000	133371390	13610	13610	13610	13610	0
310	20230607	155900	133371390	13610	13610	13610	13610	0
311	20230607	155800	133371390	13610	13610	13610	13610	0
312	20230607	155700	133371390	13610	13610	13610	13610	0
313	20230607	155600	133371390	13610	13610	13610	13610	0
314	20230607	155500	133371390	13610	13610	13610	13610	0
315	20230607	155400	133371390	13610	13610	13610	13610	0
316	20230607	155300	133371390	13610	13610	13610	13610	0
317	20230607	155200	133371390	13610	13610	13610	13610	0
318	20230607	155100	133371390	13610	13610	13610	13610	0
319	20230607	155000	133371390	13610	13610	13610	13610	0
320	20230607	154900	133371390	13610	13610	13610	13610	0
321	20230607	154800	133371390	13610	13610	13610	13610	0
322	20230607	154700	133371390	13610	13610	13610	13610	0
323	20230607	154600	133371390	13610	13610	13610	13610	0
324	20230607	154500	133371390	13610	13610	13610	13610	0
325	20230607	154400	133371390	13610	13610	13610	13610	0
326	20230607	154300	133371390	13610	13610	13610	13610	0
327	20230607	154200	133371390	13610	13610	13610	13610	0
328	20230607	154100	133371390	13610	13610	13610	13610	0
329	20230607	154000	133371390	13610	13610	13610	13610	0
330	20230607	153900	133371390	13610	13610	13610	13610	0
331	20230607	153800	133371390	13610	13610	13610	13610	0
332	20230607	153700	133371390	13610	13610	13610	13610	512
333	20230607	153600	133371390	13610	13610	13610	13610	0
334	20230607	153500	133371390	13610	13610	13610	13610	0
335	20230607	153400	133371390	13610	13610	13610	13610	0
336	20230607	153300	133371390	13610	13610	13610	13610	0
337	20230607	153200	133371390	13610	13610	13610	13610	0
338	20230607	153100	133371390	13610	13610	13610	13610	0
339	20230607	153000	133371390	13610	13610	13610	13610	512
340	20230607	152900	126403070	13550	13550	13550	13550	0
341	20230607	152800	126403070	13550	13550	13550	13550	0
342	20230607	152700	126403070	13550	13550	13550	13550	0
343	20230607	152600	126403070	13550	13550	13550	13550	0
344	20230607	152500	126403070	13550	13550	13550	13550	0
345	20230607	152400	126403070	13550	13550	13550	13550	0
346	20230607	152300	126403070	13550	13550	13550	13550	0
347	20230607	152200	126403070	13550	13550	13550	13550	0
348	20230607	152100	126403070	13550	13550	13550	13550	0
349	20230607	152000	126403070	13550	13550	13550	13550	0
350	20230607	151900	126403070	13550	13520	13550	13500	107
351	20230607	151800	124956410	13550	13520	13550	13520	100
352	20230607	151700	123604200	13520	13520	13520	13520	0
353	20230607	151600	123604200	13520	13510	13520	13510	5
354	20230607	151500	123536640	13500	13500	13500	13500	51
355	20230607	151400	122848140	13490	13490	13490	13490	0
356	20230607	151300	122848140	13490	13500	13500	13490	33
357	20230607	151200	122402940	13500	13490	13500	13490	16
358	20230607	151100	122187070	13490	13490	13490	13490	0
359	20230607	151000	122187070	13490	13490	13490	13490	8
360	20230607	150900	122079150	13500	13500	13500	13500	1
361	20230607	150800	122065650	13500	13500	13500	13500	1
362	20230607	150700	122052150	13500	13500	13500	13500	0
363	20230607	150600	122052150	13500	13500	13500	13500	1
364	20230607	150500	122038650	13490	13500	13500	13490	36
365	20230607	150400	121552760	13500	13500	13500	13500	1
366	20230607	150300	121539260	13490	13490	13490	13490	0
367	20230607	150200	121539260	13490	13490	13490	13490	0
368	20230607	150100	121539260	13490	13490	13490	13490	0
369	20230607	150000	121539260	13490	13490	13490	13490	0
370	20230607	145900	121539260	13490	13490	13490	13490	13
371	20230607	145800	121363890	13490	13490	13490	13490	0
372	20230607	145700	121363890	13490	13490	13490	13490	0
373	20230607	145600	121363890	13490	13490	13490	13490	0
374	20230607	145500	121363890	13490	13490	13490	13490	0
375	20230607	145400	121363890	13490	13490	13490	13490	0
376	20230607	145300	121363890	13490	13490	13490	13490	0
377	20230607	145200	121363890	13490	13490	13490	13490	0
378	20230607	145100	121363890	13490	13490	13490	13490	13
379	20230607	145000	121188520	13490	13490	13490	13490	249
380	20230607	144900	117829510	13500	13490	13500	13490	71
381	20230607	144800	116871020	13500	13500	13500	13500	0
382	20230607	144700	116871020	13500	13500	13500	13500	25
383	20230607	144600	116533520	13500	13500	13500	13500	0
384	20230607	144500	116533520	13500	13500	13500	13500	10
385	20230607	144400	116398520	13500	13500	13500	13500	5
386	20230607	144300	116331020	13510	13510	13510	13510	0
387	20230607	144200	116331020	13510	13510	13510	13510	158
388	20230607	144100	114196440	13520	13520	13520	13520	35
389	20230607	144000	113723240	13520	13520	13520	13520	0
390	20230607	143900	113723240	13520	13520	13520	13520	0
391	20230607	143800	113723240	13520	13520	13520	13520	0
392	20230607	143700	113723240	13520	13520	13520	13520	0
393	20230607	143600	113723240	13520	13520	13520	13520	66
394	20230607	143500	112830920	13520	13520	13520	13520	4
395	20230607	143400	112776840	13520	13520	13520	13520	0
396	20230607	143300	112776840	13520	13520	13520	13520	6
397	20230607	143200	112695720	13520	13520	13520	13520	74
398	20230607	143100	111695240	13520	13520	13520	13520	0
399	20230607	143000	111695240	13520	13520	13520	13520	1
400	20230607	142900	111681720	13530	13530	13530	13530	0
401	20230607	142800	111681720	13530	13530	13530	13530	0
402	20230607	142700	111681720	13530	13530	13530	13530	2
403	20230607	142600	111654660	13530	13550	13550	13530	25
404	20230607	142500	111316390	13550	13550	13550	13550	0
405	20230607	142400	111316390	13550	13550	13550	13550	0
406	20230607	142300	111316390	13550	13550	13550	13550	0
407	20230607	142200	111316390	13550	13550	13550	13550	0
408	20230607	142100	111316390	13550	13550	13550	13550	0
409	20230607	142000	111316390	13550	13550	13550	13550	0
410	20230607	141900	111316390	13550	13550	13550	13550	0
411	20230607	141800	111316390	13550	13550	13550	13550	0
412	20230607	141700	111316390	13550	13530	13550	13530	9
413	20230607	141600	111194580	13550	13550	13550	13550	0
414	20230607	141500	111194580	13550	13550	13550	13550	0
415	20230607	141400	111194580	13550	13550	13550	13550	0
416	20230607	141300	111194580	13550	13550	13550	13550	0
417	20230607	141200	111194580	13550	13550	13550	13550	0
418	20230607	141100	111194580	13550	13550	13550	13550	0
419	20230607	141000	111194580	13550	13550	13550	13550	0
420	20230607	140900	111194580	13550	13550	13550	13550	0
421	20230607	140800	111194580	13550	13550	13550	13550	0
422	20230607	140700	111194580	13550	13550	13550	13550	0
423	20230607	140600	111194580	13550	13550	13550	13550	0
424	20230607	140500	111194580	13550	13550	13550	13550	1
425	20230607	140400	111181030	13560	13560	13560	13560	0
426	20230607	140300	111181030	13560	13560	13560	13560	0
427	20230607	140200	111181030	13560	13560	13560	13560	0
428	20230607	140100	111181030	13560	13560	13560	13560	0
429	20230607	140000	111181030	13560	13560	13560	13560	0
430	20230607	135900	111181030	13560	13560	13560	13560	0
431	20230607	135800	111181030	13560	13560	13560	13560	0
432	20230607	135700	111181030	13560	13560	13560	13560	0
433	20230607	135600	111181030	13560	13560	13560	13560	0
434	20230607	135500	111181030	13560	13560	13560	13560	1
435	20230607	135400	111167470	13560	13560	13560	13560	0
436	20230607	135300	111167470	13560	13560	13560	13560	0
437	20230607	135200	111167470	13560	13560	13560	13560	0
438	20230607	135100	111167470	13560	13560	13560	13560	0
439	20230607	135000	111167470	13560	13560	13560	13560	0
440	20230607	134900	111167470	13560	13560	13560	13560	2
441	20230607	134800	111140350	13560	13560	13560	13560	1
442	20230607	134700	111126790	13530	13530	13530	13530	0
443	20230607	134600	111126790	13530	13530	13530	13530	0
444	20230607	134500	111126790	13530	13530	13530	13530	0
445	20230607	134400	111126790	13530	13530	13530	13530	21
446	20230607	134300	110842660	13560	13560	13560	13560	0
447	20230607	134200	110842660	13560	13560	13560	13560	0
448	20230607	134100	110842660	13560	13560	13560	13560	0
449	20230607	134000	110842660	13560	13560	13560	13560	0
450	20230607	133900	110842660	13560	13560	13560	13560	0
451	20230607	133800	110842660	13560	13560	13560	13560	0
452	20230607	133700	110842660	13560	13560	13560	13560	0
453	20230607	133600	110842660	13560	13560	13560	13560	1
454	20230607	133500	110829100	13530	13530	13530	13530	0
455	20230607	133400	110829100	13530	13530	13530	13530	0
456	20230607	133300	110829100	13530	13540	13540	13530	250
457	20230607	133200	107445760	13570	13570	13570	13570	0
458	20230607	133100	107445760	13570	13570	13570	13570	0
459	20230607	133000	107445760	13570	13540	13570	13540	86
460	20230607	132900	106281290	13570	13570	13570	13570	1
461	20230607	132800	106267720	13570	13570	13570	13570	1
462	20230607	132700	106254150	13530	13530	13530	13530	0
463	20230607	132600	106254150	13530	13530	13530	13530	20
464	20230607	132500	105983550	13530	13530	13530	13530	0
465	20230607	132400	105983550	13530	13530	13530	13530	2
466	20230607	132300	105956490	13530	13530	13530	13530	0
467	20230607	132200	105956490	13530	13530	13530	13530	0
468	20230607	132100	105956490	13530	13530	13530	13530	0
469	20230607	132000	105956490	13530	13530	13530	13530	0
470	20230607	131900	105956490	13530	13530	13530	13530	0
471	20230607	131800	105956490	13530	13530	13530	13530	0
472	20230607	131700	105956490	13530	13530	13530	13530	0
473	20230607	131600	105956490	13530	13530	13530	13530	0
474	20230607	131500	105956490	13530	13530	13530	13530	0
475	20230607	131400	105956490	13530	13530	13530	13530	0
476	20230607	131300	105956490	13530	13530	13530	13530	0
477	20230607	131200	105956490	13530	13530	13530	13530	41
478	20230607	131100	105401760	13590	13590	13590	13590	0
479	20230607	131000	105401760	13590	13590	13590	13590	0
480	20230607	130900	105401760	13590	13590	13590	13590	0
481	20230607	130800	105401760	13590	13590	13590	13590	0
482	20230607	130700	105401760	13590	13590	13590	13590	0
483	20230607	130600	105401760	13590	13590	13590	13590	0
484	20230607	130500	105401760	13590	13590	13590	13590	0
485	20230607	130400	105401760	13590	13590	13590	13590	0
486	20230607	130300	105401760	13590	13590	13590	13590	0
487	20230607	130200	105401760	13590	13590	13590	13590	1
488	20230607	130100	105388170	13530	13530	13530	13530	0
489	20230607	130000	105388170	13530	13530	13530	13530	0
490	20230607	125900	105388170	13530	13530	13530	13530	0
491	20230607	125800	105388170	13530	13530	13530	13530	0
492	20230607	125700	105388170	13530	13530	13530	13530	0
493	20230607	125600	105388170	13530	13530	13530	13530	0
494	20230607	125500	105388170	13530	13530	13530	13530	0
495	20230607	125400	105388170	13530	13530	13530	13530	0
496	20230607	125300	105388170	13530	13530	13530	13530	0
497	20230607	125200	105388170	13530	13530	13530	13530	0
498	20230607	125100	105388170	13530	13530	13530	13530	0
499	20230607	125000	105388170	13530	13530	13530	13530	55
500	20230607	124900	104644020	13530	13530	13530	13530	367
501	20230607	124800	99678510	13540	13540	13540	13540	15
502	20230607	124700	99475410	13570	13570	13570	13570	1
503	20230607	124600	99461840	13570	13570	13570	13570	0
504	20230607	124500	99461840	13570	13570	13570	13570	0
505	20230607	124400	99461840	13570	13570	13570	13570	0
506	20230607	124300	99461840	13570	13570	13570	13570	0
507	20230607	124200	99461840	13570	13570	13570	13570	0
508	20230607	124100	99461840	13570	13570	13570	13570	0
509	20230607	124000	99461840	13570	13570	13570	13570	0
510	20230607	123900	99461840	13570	13570	13570	13570	0
511	20230607	123800	99461840	13570	13570	13570	13570	39
512	20230607	123700	98932610	13530	13530	13530	13530	0
513	20230607	123600	98932610	13530	13530	13530	13530	0
514	20230607	123500	98932610	13530	13530	13530	13530	0
515	20230607	123400	98932610	13530	13530	13530	13530	0
516	20230607	123300	98932610	13530	13530	13530	13530	0
517	20230607	123200	98932610	13530	13530	13530	13530	23
518	20230607	123100	98621420	13530	13560	13560	13530	266
519	20230607	123000	95018440	13570	13570	13570	13570	0
520	20230607	122900	95018440	13570	13570	13570	13570	0
521	20230607	122800	95018440	13570	13570	13570	13570	1
522	20230607	122700	95004870	13560	13560	13560	13560	0
523	20230607	122600	95004870	13560	13560	13560	13560	0
524	20230607	122500	95004870	13560	13560	13560	13560	0
525	20230607	122400	95004870	13560	13560	13560	13560	15
526	20230607	122300	94801470	13560	13560	13560	13560	0
527	20230607	122200	94801470	13560	13560	13560	13560	0
528	20230607	122100	94801470	13560	13560	13560	13560	0
529	20230607	122000	94801470	13560	13560	13560	13560	1
530	20230607	121900	94787910	13560	13560	13560	13560	0
531	20230607	121800	94787910	13560	13560	13560	13560	0
532	20230607	121700	94787910	13560	13560	13560	13560	0
533	20230607	121600	94787910	13560	13560	13560	13560	10
534	20230607	121500	94652310	13570	13570	13570	13570	0
535	20230607	121400	94652310	13570	13570	13570	13570	0
536	20230607	121300	94652310	13570	13570	13570	13570	41
537	20230607	121200	94095940	13570	13570	13570	13570	0
538	20230607	121100	94095940	13570	13570	13570	13570	0
539	20230607	121000	94095940	13570	13570	13570	13570	0
540	20230607	120900	94095940	13570	13570	13570	13570	0
541	20230607	120800	94095940	13570	13570	13570	13570	0
542	20230607	120700	94095940	13570	13570	13570	13570	0
543	20230607	120600	94095940	13570	13570	13570	13570	0
544	20230607	120500	94095940	13570	13570	13570	13570	29
545	20230607	120400	93702410	13560	13560	13560	13560	40
546	20230607	120300	93160010	13560	13560	13560	13560	0
547	20230607	120200	93160010	13560	13560	13560	13560	7
548	20230607	120100	93065090	13560	13560	13560	13560	0
549	20230607	120000	93065090	13560	13560	13560	13560	0
550	20230607	115900	93065090	13560	13560	13560	13560	0
551	20230607	115800	93065090	13560	13560	13560	13560	17
552	20230607	115700	92834570	13570	13570	13570	13570	0
553	20230607	115600	92834570	13570	13570	13570	13570	0
554	20230607	115500	92834570	13570	13570	13570	13570	0
555	20230607	115400	92834570	13570	13570	13570	13570	0
556	20230607	115300	92834570	13570	13570	13570	13570	0
557	20230607	115200	92834570	13570	13560	13570	13560	106
558	20230607	115100	91397150	13570	13570	13570	13570	75
559	20230607	115000	90379400	13570	13570	13570	13570	0
560	20230607	114900	90379400	13570	13570	13570	13570	0
561	20230607	114800	90379400	13570	13570	13570	13570	0
562	20230607	114700	90379400	13570	13570	13570	13570	1
563	20230607	114600	90365830	13570	13570	13570	13570	7
564	20230607	114500	90270840	13580	13580	13580	13580	0
565	20230607	114400	90270840	13580	13580	13580	13580	0
566	20230607	114300	90270840	13580	13580	13580	13580	0
567	20230607	114200	90270840	13580	13580	13580	13580	0
568	20230607	114100	90270840	13580	13580	13580	13580	0
569	20230607	114000	90270840	13580	13580	13580	13580	0
570	20230607	113900	90270840	13580	13580	13580	13580	0
571	20230607	113800	90270840	13580	13580	13580	13580	0
572	20230607	113700	90270840	13580	13580	13580	13580	297
573	20230607	113600	86237580	13580	13580	13580	13580	0
574	20230607	113500	86237580	13580	13580	13580	13580	3
575	20230607	113400	86196840	13580	13590	13590	13580	19
576	20230607	113300	85938810	13630	13630	13630	13630	1
577	20230607	113200	85925180	13630	13630	13630	13630	0
578	20230607	113100	85925180	13630	13630	13630	13630	28
579	20230607	113000	85543540	13630	13630	13630	13630	0
580	20230607	112900	85543540	13630	13630	13630	13630	1
581	20230607	112800	85529910	13640	13640	13640	13640	0
582	20230607	112700	85529910	13640	13640	13640	13640	0
583	20230607	112600	85529910	13640	13640	13640	13640	1
584	20230607	112500	85516270	13650	13650	13650	13650	7
585	20230607	112400	85420720	13650	13650	13650	13650	0
586	20230607	112300	85420720	13650	13650	13650	13650	0
587	20230607	112200	85420720	13650	13650	13650	13650	0
588	20230607	112100	85420720	13650	13650	13650	13650	0
589	20230607	112000	85420720	13650	13650	13650	13650	0
590	20230607	111900	85420720	13650	13650	13650	13650	0
591	20230607	111800	85420720	13650	13650	13650	13650	0
592	20230607	111700	85420720	13650	13650	13650	13650	0
593	20230607	111600	85420720	13650	13650	13650	13650	0
594	20230607	111500	85420720	13650	13650	13650	13650	0
595	20230607	111400	85420720	13650	13650	13650	13650	1
596	20230607	111300	85407070	13580	13580	13580	13580	3
597	20230607	111200	85366330	13580	13580	13580	13580	100
598	20230607	111100	84008330	13670	13670	13670	13670	0
599	20230607	111000	84008330	13670	13670	13670	13670	0
600	20230607	110900	84008330	13670	13670	13670	13670	0
601	20230607	110800	84008330	13670	13670	13670	13670	0
602	20230607	110700	84008330	13670	13670	13670	13670	0
603	20230607	110600	84008330	13670	13670	13670	13670	0
604	20230607	110500	84008330	13670	13670	13670	13670	0
605	20230607	110400	84008330	13670	13670	13670	13670	0
606	20230607	110300	84008330	13670	13670	13670	13670	0
607	20230607	110200	84008330	13670	13670	13670	13670	0
608	20230607	110100	84008330	13670	13670	13670	13670	0
609	20230607	110000	84008330	13670	13670	13670	13670	0
610	20230607	105900	84008330	13670	13670	13670	13670	0
611	20230607	105800	84008330	13670	13670	13670	13670	1
612	20230607	105700	83994660	13580	13580	13580	13580	0
613	20230607	105600	83994660	13580	13580	13580	13580	1
614	20230607	105500	83981080	13670	13670	13670	13670	0
615	20230607	105400	83981080	13670	13670	13670	13670	1
616	20230607	105300	83967410	13670	13670	13670	13670	1
617	20230607	105200	83953740	13670	13670	13670	13670	0
618	20230607	105100	83953740	13670	13670	13670	13670	0
619	20230607	105000	83953740	13670	13670	13670	13670	0
620	20230607	104900	83953740	13670	13670	13670	13670	0
621	20230607	104800	83953740	13670	13670	13670	13670	30
622	20230607	104700	83543640	13670	13670	13670	13670	0
623	20230607	104600	83543640	13670	13670	13670	13670	0
624	20230607	104500	83543640	13670	13670	13670	13670	0
625	20230607	104400	83543640	13670	13670	13670	13670	2
626	20230607	104300	83516300	13670	13670	13670	13670	2
627	20230607	104200	83488960	13680	13680	13680	13680	1
628	20230607	104100	83475280	13690	13690	13690	13690	1
629	20230607	104000	83461590	13580	13620	13620	13580	75
630	20230607	103900	82441260	13710	13710	13710	13710	0
631	20230607	103800	82441260	13710	13710	13710	13710	0
632	20230607	103700	82441260	13710	13710	13710	13710	0
633	20230607	103600	82441260	13710	13710	13710	13710	7
634	20230607	103500	82345290	13710	13710	13710	13710	0
635	20230607	103400	82345290	13710	13710	13710	13710	0
636	20230607	103300	82345290	13710	13710	13710	13710	0
637	20230607	103200	82345290	13710	13710	13710	13710	2
638	20230607	103100	82317870	13730	13730	13730	13730	0
639	20230607	103000	82317870	13730	13730	13730	13730	0
640	20230607	102900	82317870	13730	13730	13730	13730	0
641	20230607	102800	82317870	13730	13710	13730	13710	100
642	20230607	102700	80945430	13720	13720	13720	13720	0
643	20230607	102600	80945430	13720	13700	13730	13700	58
644	20230607	102500	80149970	13750	13750	13750	13750	0
645	20230607	102400	80149970	13750	13750	13750	13750	0
646	20230607	102300	80149970	13750	13750	13750	13750	0
647	20230607	102200	80149970	13750	13740	13750	13740	266
648	20230607	102100	76493020	13750	13650	13750	13650	815
649	20230607	102000	65356380	13650	13640	13650	13640	408
650	20230607	101900	59789730	13640	13640	13640	13640	0
651	20230607	101800	59789730	13640	13610	13640	13610	50
652	20230607	101700	59108110	13620	13620	13620	13620	0
653	20230607	101600	59108110	13620	13620	13620	13620	0
654	20230607	101500	59108110	13620	13620	13620	13620	0
655	20230607	101400	59108110	13620	13620	13620	13620	0
656	20230607	101300	59108110	13620	13620	13620	13620	0
657	20230607	101200	59108110	13620	13620	13620	13620	0
658	20230607	101100	59108110	13620	13620	13620	13620	0
659	20230607	101000	59108110	13620	13620	13620	13620	0
660	20230607	100900	59108110	13620	13620	13620	13620	0
661	20230607	100800	59108110	13620	13620	13620	13620	0
662	20230607	100700	59108110	13620	13620	13620	13620	0
663	20230607	100600	59108110	13620	13620	13620	13620	6
664	20230607	100500	59026390	13620	13620	13620	13620	0
665	20230607	100400	59026390	13620	13620	13620	13620	0
666	20230607	100300	59026390	13620	13620	13620	13620	38
667	20230607	100200	58508830	13650	13650	13650	13650	0
668	20230607	100100	58508830	13650	13650	13650	13650	0
669	20230607	100000	58508830	13650	13650	13650	13650	0
670	20230607	095900	58508830	13650	13650	13650	13650	0
671	20230607	095800	58508830	13650	13650	13650	13650	8
672	20230607	095700	58399630	13650	13630	13650	13630	92
673	20230607	095600	57144650	13630	13630	13630	13630	1
674	20230607	095500	57131020	13620	13600	13620	13600	317
675	20230607	095400	52816080	13600	13600	13600	13600	0
676	20230607	095300	52816080	13600	13600	13600	13600	0
677	20230607	095200	52816080	13600	13590	13600	13590	545
678	20230607	095100	45407330	13600	13600	13600	13600	0
679	20230607	095000	45407330	13600	13600	13600	13600	0
680	20230607	094900	45407330	13600	13600	13600	13600	80
681	20230607	094800	44319330	13580	13580	13580	13580	60
682	20230607	094700	43504530	13580	13600	13600	13580	33
683	20230607	094600	43056070	13610	13610	13610	13610	5
684	20230607	094500	42988020	13600	13600	13600	13600	20
685	20230607	094400	42716020	13600	13600	13600	13600	0
686	20230607	094300	42716020	13600	13610	13610	13600	28
687	20230607	094200	42335030	13610	13610	13610	13610	0
688	20230607	094100	42335030	13610	13610	13610	13610	0
689	20230607	094000	42335030	13610	13610	13610	13610	0
690	20230607	093900	42335030	13610	13610	13610	13610	1
691	20230607	093800	42321420	13550	13550	13550	13550	1
692	20230607	093700	42307870	13550	13530	13550	13530	277
693	20230607	093600	38558860	13530	13470	13530	13470	24
694	20230607	093500	38235520	13530	13530	13530	13530	0
695	20230607	093400	38235520	13530	13530	13530	13530	0
696	20230607	093300	38235520	13530	13530	13530	13530	20
697	20230607	093200	37964920	13510	13510	13510	13510	71
698	20230607	093100	37005710	13510	13510	13510	13510	0
699	20230607	093000	37005710	13510	13510	13510	13510	0
700	20230607	092900	37005710	13510	13510	13510	13510	0
701	20230607	092800	37005710	13510	13510	13510	13510	0
702	20230607	092700	37005710	13510	13510	13510	13510	0
703	20230607	092600	37005710	13510	13510	13510	13510	0
704	20230607	092500	37005710	13510	13510	13510	13510	0
705	20230607	092400	37005710	13510	13510	13510	13510	20
706	20230607	092300	36735510	13510	13510	13510	13510	0
707	20230607	092200	36735510	13510	13510	13510	13510	0
708	20230607	092100	36735510	13510	13510	13510	13510	7
709	20230607	092000	36640940	13530	13460	13530	13450	607
710	20230607	091900	28429550	13450	13450	13450	13450	0
711	20230607	091800	28429550	13450	13450	13450	13450	560
712	20230607	091700	20897550	13450	13450	13450	13450	500
713	20230607	091600	14172550	13460	13460	13460	13460	43
714	20230607	091500	13593770	13440	13440	13440	13440	18
715	20230607	091400	13351850	13440	13440	13440	13440	15
716	20230607	091300	13150250	13440	13440	13440	13440	0
717	20230607	091200	13150250	13440	13440	13440	13440	3
718	20230607	091100	13109930	13460	13460	13460	13460	0
719	20230607	091000	13109930	13460	13440	13460	13440	337
720	20230607	090900	8580610	13440	13450	13450	13440	450
721	20230607	090800	2532600	13440	13440	13440	13440	2
722	20230607	090700	2505720	13460	13460	13460	13460	0
723	20230607	090600	2505720	13460	13460	13460	13460	9
724	20230607	090500	2384580	13460	13460	13460	13460	8
725	20230607	090400	2276900	13470	13460	13470	13460	137
726	20230607	090300	432510	13470	13470	13470	13470	6
727	20230607	090200	351690	13540	13540	13540	13540	0
728	20230607	090100	351690	13540	13540	13540	13540	0
729	20230607	090000	351690	13540	13470	13540	13470	26