KissMeData/067000/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	212600	694601485	4060	4060	4060	4060	6628
3	20230608	212500	694601485	4060	4060	4060	4060	0
4	20230608	212400	694601485	4060	4060	4060	4060	0
5	20230608	212300	694601485	4060	4060	4060	4060	0
6	20230608	212200	694601485	4060	4060	4060	4060	0
7	20230608	212100	694601485	4060	4060	4060	4060	0
8	20230608	212000	694601485	4060	4060	4060	4060	0
9	20230608	211900	694601485	4060	4060	4060	4060	0
10	20230608	211800	694601485	4060	4060	4060	4060	0
11	20230608	211700	694601485	4060	4060	4060	4060	0
12	20230608	211600	694601485	4060	4060	4060	4060	0
13	20230608	211500	694601485	4060	4060	4060	4060	0
14	20230608	211400	694601485	4060	4060	4060	4060	0
15	20230608	211300	694601485	4060	4060	4060	4060	0
16	20230608	211200	694601485	4060	4060	4060	4060	0
17	20230608	211100	694601485	4060	4060	4060	4060	0
18	20230608	211000	694601485	4060	4060	4060	4060	0
19	20230608	210900	694601485	4060	4060	4060	4060	0
20	20230608	210800	694601485	4060	4060	4060	4060	0
21	20230608	210700	694601485	4060	4060	4060	4060	0
22	20230608	210600	694601485	4060	4060	4060	4060	0
23	20230608	210500	694601485	4060	4060	4060	4060	0
24	20230608	210400	694601485	4060	4060	4060	4060	0
25	20230608	210300	694601485	4060	4060	4060	4060	0
26	20230608	210200	694601485	4060	4060	4060	4060	0
27	20230608	210100	694601485	4060	4060	4060	4060	0
28	20230608	210000	694601485	4060	4060	4060	4060	0
29	20230608	205900	694601485	4060	4060	4060	4060	0
30	20230608	205800	694601485	4060	4060	4060	4060	0
31	20230608	205700	694601485	4060	4060	4060	4060	0
32	20230608	205600	694601485	4060	4060	4060	4060	6628
33	20230608	205500	694601485	4060	4060	4060	4060	0
34	20230608	205400	694601485	4060	4060	4060	4060	0
35	20230608	205300	694601485	4060	4060	4060	4060	0
36	20230608	205200	694601485	4060	4060	4060	4060	0
37	20230608	205100	694601485	4060	4060	4060	4060	0
38	20230608	205000	694601485	4060	4060	4060	4060	0
39	20230608	204900	694601485	4060	4060	4060	4060	0
40	20230608	204800	694601485	4060	4060	4060	4060	0
41	20230608	204700	694601485	4060	4060	4060	4060	0
42	20230608	204600	694601485	4060	4060	4060	4060	0
43	20230608	204500	694601485	4060	4060	4060	4060	0
44	20230608	204400	694601485	4060	4060	4060	4060	0
45	20230608	204300	694601485	4060	4060	4060	4060	0
46	20230608	204200	694601485	4060	4060	4060	4060	0
47	20230608	204100	694601485	4060	4060	4060	4060	0
48	20230608	204000	694601485	4060	4060	4060	4060	0
49	20230608	203900	694601485	4060	4060	4060	4060	0
50	20230608	203800	694601485	4060	4060	4060	4060	0
51	20230608	203700	694601485	4060	4060	4060	4060	0
52	20230608	203600	694601485	4060	4060	4060	4060	0
53	20230608	203500	694601485	4060	4060	4060	4060	0
54	20230608	203400	694601485	4060	4060	4060	4060	0
55	20230608	203300	694601485	4060	4060	4060	4060	0
56	20230608	203200	694601485	4060	4060	4060	4060	0
57	20230608	203100	694601485	4060	4060	4060	4060	0
58	20230608	203000	694601485	4060	4060	4060	4060	0
59	20230608	202900	694601485	4060	4060	4060	4060	0
60	20230608	202800	694601485	4060	4060	4060	4060	0
61	20230608	202700	694601485	4060	4060	4060	4060	0
62	20230608	202600	694601485	4060	4060	4060	4060	6628
63	20230608	202500	694601485	4060	4060	4060	4060	0
64	20230608	202400	694601485	4060	4060	4060	4060	0
65	20230608	202300	694601485	4060	4060	4060	4060	0
66	20230608	202200	694601485	4060	4060	4060	4060	0
67	20230608	202100	694601485	4060	4060	4060	4060	0
68	20230608	202000	694601485	4060	4060	4060	4060	0
69	20230608	201900	694601485	4060	4060	4060	4060	0
70	20230608	201800	694601485	4060	4060	4060	4060	0
71	20230608	201700	694601485	4060	4060	4060	4060	0
72	20230608	201600	694601485	4060	4060	4060	4060	0
73	20230608	201500	694601485	4060	4060	4060	4060	0
74	20230608	201400	694601485	4060	4060	4060	4060	0
75	20230608	201300	694601485	4060	4060	4060	4060	0
76	20230608	201200	694601485	4060	4060	4060	4060	0
77	20230608	201100	694601485	4060	4060	4060	4060	0
78	20230608	201000	694601485	4060	4060	4060	4060	0
79	20230608	200900	694601485	4060	4060	4060	4060	0
80	20230608	200800	694601485	4060	4060	4060	4060	0
81	20230608	200700	694601485	4060	4060	4060	4060	0
82	20230608	200600	694601485	4060	4060	4060	4060	0
83	20230608	200500	694601485	4060	4060	4060	4060	0
84	20230608	200400	694601485	4060	4060	4060	4060	0
85	20230608	200300	694601485	4060	4060	4060	4060	0
86	20230608	200200	694601485	4060	4060	4060	4060	0
87	20230608	200100	694601485	4060	4060	4060	4060	0
88	20230608	200000	694601485	4060	4060	4060	4060	0
89	20230608	195900	694601485	4060	4060	4060	4060	0
90	20230608	195800	694601485	4060	4060	4060	4060	0
91	20230608	195700	694601485	4060	4060	4060	4060	0
92	20230608	195600	694601485	4060	4060	4060	4060	6628
93	20230608	195500	694601485	4060	4060	4060	4060	0
94	20230608	195400	694601485	4060	4060	4060	4060	0
95	20230608	195300	694601485	4060	4060	4060	4060	0
96	20230608	195200	694601485	4060	4060	4060	4060	0
97	20230608	195100	694601485	4060	4060	4060	4060	0
98	20230608	195000	694601485	4060	4060	4060	4060	0
99	20230608	194900	694601485	4060	4060	4060	4060	0
100	20230608	194800	694601485	4060	4060	4060	4060	0
101	20230608	194700	694601485	4060	4060	4060	4060	0
102	20230608	194600	694601485	4060	4060	4060	4060	0
103	20230608	194500	694601485	4060	4060	4060	4060	0
104	20230608	194400	694601485	4060	4060	4060	4060	0
105	20230608	194300	694601485	4060	4060	4060	4060	0
106	20230608	194200	694601485	4060	4060	4060	4060	0
107	20230608	194100	694601485	4060	4060	4060	4060	0
108	20230608	194000	694601485	4060	4060	4060	4060	0
109	20230608	193900	694601485	4060	4060	4060	4060	0
110	20230608	193800	694601485	4060	4060	4060	4060	0
111	20230608	193700	694601485	4060	4060	4060	4060	0
112	20230608	193600	694601485	4060	4060	4060	4060	0
113	20230608	193500	694601485	4060	4060	4060	4060	0
114	20230608	193400	694601485	4060	4060	4060	4060	0
115	20230608	193300	694601485	4060	4060	4060	4060	0
116	20230608	193200	694601485	4060	4060	4060	4060	0
117	20230608	193100	694601485	4060	4060	4060	4060	0
118	20230608	193000	694601485	4060	4060	4060	4060	0
119	20230608	192900	694601485	4060	4060	4060	4060	0
120	20230608	192800	694601485	4060	4060	4060	4060	0
121	20230608	192700	694601485	4060	4060	4060	4060	0
122	20230608	192600	694601485	4060	4060	4060	4060	6628
123	20230608	192500	694601485	4060	4060	4060	4060	0
124	20230608	192400	694601485	4060	4060	4060	4060	0
125	20230608	192300	694601485	4060	4060	4060	4060	0
126	20230608	192200	694601485	4060	4060	4060	4060	0
127	20230608	192100	694601485	4060	4060	4060	4060	0
128	20230608	192000	694601485	4060	4060	4060	4060	0
129	20230608	191900	694601485	4060	4060	4060	4060	0
130	20230608	191800	694601485	4060	4060	4060	4060	0
131	20230608	191700	694601485	4060	4060	4060	4060	0
132	20230608	191600	694601485	4060	4060	4060	4060	0
133	20230608	191500	694601485	4060	4060	4060	4060	0
134	20230608	191400	694601485	4060	4060	4060	4060	0
135	20230608	191300	694601485	4060	4060	4060	4060	0
136	20230608	191200	694601485	4060	4060	4060	4060	0
137	20230608	191100	694601485	4060	4060	4060	4060	0
138	20230608	191000	694601485	4060	4060	4060	4060	0
139	20230608	190900	694601485	4060	4060	4060	4060	0
140	20230608	190800	694601485	4060	4060	4060	4060	0
141	20230608	190700	694601485	4060	4060	4060	4060	0
142	20230608	190600	694601485	4060	4060	4060	4060	0
143	20230608	190500	694601485	4060	4060	4060	4060	0
144	20230608	190400	694601485	4060	4060	4060	4060	0
145	20230608	190300	694601485	4060	4060	4060	4060	0
146	20230608	190200	694601485	4060	4060	4060	4060	0
147	20230608	190100	694601485	4060	4060	4060	4060	0
148	20230608	190000	694601485	4060	4060	4060	4060	0
149	20230608	185900	694601485	4060	4060	4060	4060	0
150	20230608	185800	694601485	4060	4060	4060	4060	0
151	20230608	185700	694601485	4060	4060	4060	4060	0
152	20230608	185600	694601485	4060	4060	4060	4060	6628
153	20230608	185500	694601485	4060	4060	4060	4060	0
154	20230608	185400	694601485	4060	4060	4060	4060	0
155	20230608	185300	694601485	4060	4060	4060	4060	0
156	20230608	185200	694601485	4060	4060	4060	4060	0
157	20230608	185100	694601485	4060	4060	4060	4060	0
158	20230608	185000	694601485	4060	4060	4060	4060	0
159	20230608	184900	694601485	4060	4060	4060	4060	0
160	20230608	184800	694601485	4060	4060	4060	4060	0
161	20230608	184700	694601485	4060	4060	4060	4060	0
162	20230608	184600	694601485	4060	4060	4060	4060	0
163	20230608	184500	694601485	4060	4060	4060	4060	0
164	20230608	184400	694601485	4060	4060	4060	4060	0
165	20230608	184300	694601485	4060	4060	4060	4060	0
166	20230608	184200	694601485	4060	4060	4060	4060	0
167	20230608	184100	694601485	4060	4060	4060	4060	0
168	20230608	184000	694601485	4060	4060	4060	4060	0
169	20230608	183900	694601485	4060	4060	4060	4060	0
170	20230608	183800	694601485	4060	4060	4060	4060	0
171	20230608	183700	694601485	4060	4060	4060	4060	0
172	20230608	183600	694601485	4060	4060	4060	4060	0
173	20230608	183500	694601485	4060	4060	4060	4060	0
174	20230608	183400	694601485	4060	4060	4060	4060	0
175	20230608	183300	694601485	4060	4060	4060	4060	0
176	20230608	183200	694601485	4060	4060	4060	4060	0
177	20230608	183100	694601485	4060	4060	4060	4060	0
178	20230608	183000	694601485	4060	4060	4060	4060	0
179	20230608	182900	694601485	4060	4060	4060	4060	0
180	20230608	182800	694601485	4060	4060	4060	4060	0
181	20230608	182700	694601485	4060	4060	4060	4060	0
182	20230608	182600	694601485	4060	4060	4060	4060	6628
183	20230608	182500	694601485	4060	4060	4060	4060	0
184	20230608	182400	694601485	4060	4060	4060	4060	0
185	20230608	182300	694601485	4060	4060	4060	4060	0
186	20230608	182200	694601485	4060	4060	4060	4060	0
187	20230608	182100	694601485	4060	4060	4060	4060	0
188	20230608	182000	694601485	4060	4060	4060	4060	0
189	20230608	181900	694601485	4060	4060	4060	4060	0
190	20230608	181800	694601485	4060	4060	4060	4060	0
191	20230608	181700	694601485	4060	4060	4060	4060	0
192	20230608	181600	694601485	4060	4060	4060	4060	0
193	20230608	181500	694601485	4060	4060	4060	4060	0
194	20230608	181400	694601485	4060	4060	4060	4060	0
195	20230608	181300	694601485	4060	4060	4060	4060	0
196	20230608	181200	694601485	4060	4060	4060	4060	0
197	20230608	181100	694601485	4060	4060	4060	4060	0
198	20230608	181000	694601485	4060	4060	4060	4060	0
199	20230608	180900	694601485	4060	4060	4060	4060	0
200	20230608	180800	694601485	4060	4060	4060	4060	0
201	20230608	180700	694601485	4060	4060	4060	4060	0
202	20230608	180600	694601485	4060	4060	4060	4060	0
203	20230608	180500	694601485	4060	4060	4060	4060	0
204	20230608	180400	694601485	4060	4060	4060	4060	0
205	20230608	180300	694601485	4060	4060	4060	4060	0
206	20230608	180200	694601485	4060	4060	4060	4060	0
207	20230608	180100	694601485	4060	4060	4060	4060	0
208	20230608	180000	694601485	4060	4060	4060	4060	0
209	20230608	175900	694601485	4060	4060	4060	4060	0
210	20230608	175800	694601485	4060	4060	4060	4060	0
211	20230608	175700	694601485	4060	4060	4060	4060	0
212	20230608	175600	694601485	4060	4060	4060	4060	6628
213	20230608	175500	694601485	4060	4060	4060	4060	0
214	20230608	175400	694601485	4060	4060	4060	4060	0
215	20230608	175300	694601485	4060	4060	4060	4060	0
216	20230608	175200	694601485	4060	4060	4060	4060	0
217	20230608	175100	694601485	4060	4060	4060	4060	0
218	20230608	175000	694601485	4060	4060	4060	4060	0
219	20230608	174900	694601485	4060	4060	4060	4060	0
220	20230608	174800	694601485	4060	4060	4060	4060	0
221	20230608	174700	694601485	4060	4060	4060	4060	0
222	20230608	174600	694601485	4060	4060	4060	4060	0
223	20230608	174500	694601485	4060	4060	4060	4060	0
224	20230608	174400	694601485	4060	4060	4060	4060	0
225	20230608	174300	694601485	4060	4060	4060	4060	0
226	20230608	174200	694601485	4060	4060	4060	4060	0
227	20230608	174100	694601485	4060	4060	4060	4060	0
228	20230608	174000	694601485	4060	4060	4060	4060	0
229	20230608	173900	694601485	4060	4060	4060	4060	0
230	20230608	173800	694601485	4060	4060	4060	4060	0
231	20230608	173700	694601485	4060	4060	4060	4060	0
232	20230608	173600	694601485	4060	4060	4060	4060	0
233	20230608	173500	694601485	4060	4060	4060	4060	0
234	20230608	173400	694601485	4060	4060	4060	4060	0
235	20230608	173300	694601485	4060	4060	4060	4060	0
236	20230608	173200	694601485	4060	4060	4060	4060	0
237	20230608	173100	694601485	4060	4060	4060	4060	0
238	20230608	173000	694601485	4060	4060	4060	4060	0
239	20230608	172900	694601485	4060	4060	4060	4060	0
240	20230608	172800	694601485	4060	4060	4060	4060	0
241	20230608	172700	694601485	4060	4060	4060	4060	0
242	20230608	172600	694601485	4060	4060	4060	4060	6628
243	20230608	172500	694601485	4060	4060	4060	4060	0
244	20230608	172400	694601485	4060	4060	4060	4060	0
245	20230608	172300	694601485	4060	4060	4060	4060	0
246	20230608	172200	694601485	4060	4060	4060	4060	0
247	20230608	172100	694601485	4060	4060	4060	4060	0
248	20230608	172000	694601485	4060	4060	4060	4060	0
249	20230608	171900	694601485	4060	4060	4060	4060	0
250	20230608	171800	694601485	4060	4060	4060	4060	0
251	20230608	171700	694601485	4060	4060	4060	4060	0
252	20230608	171600	694601485	4060	4060	4060	4060	0
253	20230608	171500	694601485	4060	4060	4060	4060	0
254	20230608	171400	694601485	4060	4060	4060	4060	0
255	20230608	171300	694601485	4060	4060	4060	4060	0
256	20230608	171200	694601485	4060	4060	4060	4060	0
257	20230608	171100	694601485	4060	4060	4060	4060	0
258	20230608	171000	694601485	4060	4060	4060	4060	0
259	20230608	170900	694601485	4060	4060	4060	4060	0
260	20230608	170800	694601485	4060	4060	4060	4060	0
261	20230608	170700	694601485	4060	4060	4060	4060	0
262	20230608	170600	694601485	4060	4060	4060	4060	0
263	20230608	170500	694601485	4060	4060	4060	4060	0
264	20230608	170400	694601485	4060	4060	4060	4060	0
265	20230608	170300	694601485	4060	4060	4060	4060	0
266	20230608	170200	694601485	4060	4060	4060	4060	0
267	20230608	170100	694601485	4060	4060	4060	4060	0
268	20230608	170000	694601485	4060	4060	4060	4060	0
269	20230608	165900	694601485	4060	4060	4060	4060	0
270	20230608	165800	694601485	4060	4060	4060	4060	0
271	20230608	165700	694601485	4060	4060	4060	4060	0
272	20230608	165600	694601485	4060	4060	4060	4060	6628
273	20230608	165500	694601485	4060	4060	4060	4060	0
274	20230608	165400	694601485	4060	4060	4060	4060	0
275	20230608	165300	694601485	4060	4060	4060	4060	0
276	20230608	165200	694601485	4060	4060	4060	4060	0
277	20230608	165100	694601485	4060	4060	4060	4060	0
278	20230608	165000	694601485	4060	4060	4060	4060	0
279	20230608	164900	694601485	4060	4060	4060	4060	0
280	20230608	164800	694601485	4060	4060	4060	4060	0
281	20230608	164700	694601485	4060	4060	4060	4060	0
282	20230608	164600	694601485	4060	4060	4060	4060	0
283	20230608	164500	694601485	4060	4060	4060	4060	0
284	20230608	164400	694601485	4060	4060	4060	4060	0
285	20230608	164300	694601485	4060	4060	4060	4060	0
286	20230608	164200	694601485	4060	4060	4060	4060	0
287	20230608	164100	694601485	4060	4060	4060	4060	0
288	20230608	164000	694601485	4060	4060	4060	4060	0
289	20230608	163900	694601485	4060	4060	4060	4060	0
290	20230608	163800	694601485	4060	4060	4060	4060	0
291	20230608	163700	694601485	4060	4060	4060	4060	0
292	20230608	163600	694601485	4060	4060	4060	4060	0
293	20230608	163500	694601485	4060	4060	4060	4060	0
294	20230608	163400	694601485	4060	4060	4060	4060	0
295	20230608	163300	694601485	4060	4060	4060	4060	0
296	20230608	163200	694601485	4060	4060	4060	4060	0
297	20230608	163100	694601485	4060	4060	4060	4060	0
298	20230608	163000	694601485	4060	4060	4060	4060	0
299	20230608	162900	694601485	4060	4060	4060	4060	0
300	20230608	162800	694601485	4060	4060	4060	4060	0
301	20230608	162700	694601485	4060	4060	4060	4060	0
302	20230608	162600	694601485	4060	4060	4060	4060	6628
303	20230608	162500	694601485	4060	4060	4060	4060	0
304	20230608	162400	694601485	4060	4060	4060	4060	0
305	20230608	162300	694601485	4060	4060	4060	4060	0
306	20230608	162200	694601485	4060	4060	4060	4060	0
307	20230608	162100	694601485	4060	4060	4060	4060	0
308	20230608	162000	694601485	4060	4060	4060	4060	0
309	20230608	161900	694601485	4060	4060	4060	4060	0
310	20230608	161800	694601485	4060	4060	4060	4060	0
311	20230608	161700	694601485	4060	4060	4060	4060	0
312	20230608	161600	694601485	4060	4060	4060	4060	0
313	20230608	161500	694601485	4060	4060	4060	4060	0
314	20230608	161400	694601485	4060	4060	4060	4060	0
315	20230608	161300	694601485	4060	4060	4060	4060	0
316	20230608	161200	694601485	4060	4060	4060	4060	0
317	20230608	161100	694601485	4060	4060	4060	4060	0
318	20230608	161000	694601485	4060	4060	4060	4060	0
319	20230608	160900	694601485	4060	4060	4060	4060	0
320	20230608	160800	694601485	4060	4060	4060	4060	0
321	20230608	160700	694601485	4060	4060	4060	4060	0
322	20230608	160600	694601485	4060	4060	4060	4060	0
323	20230608	160500	694601485	4060	4060	4060	4060	0
324	20230608	160400	694601485	4060	4060	4060	4060	0
325	20230608	160300	694601485	4060	4060	4060	4060	0
326	20230608	160200	694601485	4060	4060	4060	4060	0
327	20230608	160100	694601485	4060	4060	4060	4060	0
328	20230608	160000	694601485	4060	4060	4060	4060	0
329	20230608	155900	694601485	4060	4060	4060	4060	0
330	20230608	155800	694601485	4060	4060	4060	4060	0
331	20230608	155700	694601485	4060	4060	4060	4060	0
332	20230608	155600	694601485	4060	4060	4060	4060	6628
333	20230608	155500	694601485	4060	4060	4060	4060	0
334	20230608	155400	694601485	4060	4060	4060	4060	0
335	20230608	155300	694601485	4060	4060	4060	4060	0
336	20230608	155200	694601485	4060	4060	4060	4060	0
337	20230608	155100	694601485	4060	4060	4060	4060	0
338	20230608	155000	694601485	4060	4060	4060	4060	0
339	20230608	154900	694601485	4060	4060	4060	4060	0
340	20230608	154800	694601485	4060	4060	4060	4060	0
341	20230608	154700	694601485	4060	4060	4060	4060	0
342	20230608	154600	694601485	4060	4060	4060	4060	0
343	20230608	154500	694601485	4060	4060	4060	4060	0
344	20230608	154400	694601485	4060	4060	4060	4060	0
345	20230608	154300	694601485	4060	4060	4060	4060	0
346	20230608	154200	694601485	4060	4060	4060	4060	0
347	20230608	154100	694601485	4060	4060	4060	4060	0
348	20230608	154000	694601485	4060	4060	4060	4060	0
349	20230608	153900	694601485	4060	4060	4060	4060	0
350	20230608	153800	694601485	4060	4060	4060	4060	0
351	20230608	153700	694601485	4060	4060	4060	4060	0
352	20230608	153600	694601485	4060	4060	4060	4060	0
353	20230608	153500	694601485	4060	4060	4060	4060	0
354	20230608	153400	694601485	4060	4060	4060	4060	0
355	20230608	153300	694601485	4060	4060	4060	4060	0
356	20230608	153200	694601485	4060	4060	4060	4060	0
357	20230608	153100	694601485	4060	4060	4060	4060	0
358	20230608	153000	694601485	4060	4060	4060	4060	6628
359	20230608	152900	667691805	4065	4065	4065	4065	0
360	20230608	152800	667691805	4065	4065	4065	4065	0
361	20230608	152700	667691805	4065	4065	4065	4065	0
362	20230608	152600	667691805	4065	4065	4065	4065	0
363	20230608	152500	667691805	4065	4065	4065	4065	0
364	20230608	152400	667691805	4065	4065	4065	4065	0
365	20230608	152300	667691805	4065	4065	4065	4065	0
366	20230608	152200	667691805	4065	4065	4065	4065	0
367	20230608	152100	667691805	4065	4065	4065	4065	0
368	20230608	152000	667691805	4065	4065	4065	4065	0
369	20230608	151900	667691805	4065	4060	4065	4060	1963
370	20230608	151800	659714275	4060	4070	4070	4060	602
371	20230608	151700	657267860	4070	4070	4070	4070	14
372	20230608	151600	657210880	4065	4065	4065	4065	111
373	20230608	151500	656759665	4065	4065	4065	4065	6
374	20230608	151400	656735275	4060	4070	4070	4060	341
375	20230608	151300	655349345	4070	4070	4070	4070	0
376	20230608	151200	655349345	4070	4075	4075	4070	866
377	20230608	151100	651824490	4075	4080	4080	4075	1130
378	20230608	151000	647219730	4075	4075	4080	4075	944
379	20230608	150900	643368815	4080	4080	4080	4075	578
380	20230608	150800	641011075	4080	4080	4080	4080	107
381	20230608	150700	640574515	4075	4080	4080	4075	1104
382	20230608	150600	636070415	4080	4080	4080	4080	110
383	20230608	150500	635621615	4080	4080	4080	4080	91
384	20230608	150400	635250335	4080	4080	4080	4080	200
385	20230608	150300	634434335	4075	4075	4080	4075	530
386	20230608	150200	632274335	4075	4075	4075	4075	1
387	20230608	150100	632270260	4075	4075	4075	4075	0
388	20230608	150000	632270260	4075	4075	4075	4075	0
389	20230608	145900	632270260	4075	4075	4075	4075	80
390	20230608	145800	631944260	4070	4070	4070	4070	100
391	20230608	145700	631537260	4070	4070	4070	4070	318
392	20230608	145600	630243000	4070	4070	4070	4070	339
393	20230608	145500	628863270	4065	4065	4065	4065	300
394	20230608	145400	627643770	4065	4065	4065	4065	105
395	20230608	145300	627216945	4065	4070	4070	4065	83
396	20230608	145200	626879150	4070	4070	4070	4070	5
397	20230608	145100	626858800	4065	4065	4065	4065	50
398	20230608	145000	626655550	4070	4070	4070	4070	80
399	20230608	144900	626329950	4070	4070	4070	4070	100
400	20230608	144800	625922950	4070	4070	4070	4070	0
401	20230608	144700	625922950	4070	4070	4070	4070	80
402	20230608	144600	625597350	4070	4065	4070	4065	9
403	20230608	144500	625560740	4065	4065	4065	4065	43
404	20230608	144400	625385945	4065	4070	4070	4065	316
405	20230608	144300	624101005	4070	4070	4070	4070	1
406	20230608	144200	624096935	4070	4070	4070	4070	0
407	20230608	144100	624096935	4070	4070	4070	4070	80
408	20230608	144000	623771335	4070	4070	4070	4070	0
409	20230608	143900	623771335	4070	4070	4075	4070	165
410	20230608	143800	623099350	4065	4065	4065	4065	0
411	20230608	143700	623099350	4065	4065	4065	4065	0
412	20230608	143600	623099350	4065	4065	4065	4065	68
413	20230608	143500	622822930	4070	4075	4075	4070	884
414	20230608	143400	619224570	4075	4075	4075	4075	5
415	20230608	143300	619204195	4075	4075	4075	4075	86
416	20230608	143200	618853745	4070	4070	4070	4070	0
417	20230608	143100	618853745	4070	4070	4070	4070	4
418	20230608	143000	618837465	4075	4070	4075	4070	80
419	20230608	142900	618511470	4065	4065	4065	4065	100
420	20230608	142800	618104970	4075	4075	4075	4075	0
421	20230608	142700	618104970	4075	4075	4075	4075	82
422	20230608	142600	617770820	4075	4075	4075	4075	496
423	20230608	142500	615749620	4065	4065	4065	4065	35
424	20230608	142400	615607345	4080	4080	4080	4080	80
425	20230608	142300	615280945	4085	4085	4085	4085	0
426	20230608	142200	615280945	4085	4085	4085	4085	0
427	20230608	142100	615280945	4085	4075	4085	4075	1081
428	20230608	142000	610868250	4075	4075	4075	4075	25
429	20230608	141900	610766375	4075	4075	4075	4075	5
430	20230608	141800	610746000	4075	4070	4075	4070	85
431	20230608	141700	610399695	4075	4075	4075	4075	0
432	20230608	141600	610399695	4075	4075	4075	4075	2
433	20230608	141500	610391545	4075	4070	4075	4070	883
434	20230608	141400	606793720	4070	4070	4070	4070	0
435	20230608	141300	606793720	4070	4070	4070	4070	80
436	20230608	141200	606468120	4065	4065	4065	4065	0
437	20230608	141100	606468120	4065	4065	4065	4065	170
438	20230608	141000	605777070	4065	4065	4065	4065	0
439	20230608	140900	605777070	4065	4065	4065	4065	82
440	20230608	140800	605443740	4075	4065	4075	4065	510
441	20230608	140700	603368125	4060	4060	4060	4060	5
442	20230608	140600	603347825	4060	4060	4060	4060	485
443	20230608	140500	601378725	4060	4060	4060	4060	0
444	20230608	140400	601378725	4060	4060	4060	4060	71
445	20230608	140300	601090465	4060	4060	4060	4060	204
446	20230608	140200	600262225	4060	4060	4060	4060	6
447	20230608	140100	600237865	4060	4060	4060	4060	805
448	20230608	140000	596969565	4060	4060	4060	4060	500
449	20230608	135900	594939565	4065	4065	4065	4065	1
450	20230608	135800	594935500	4065	4065	4065	4065	178
451	20230608	135700	594211930	4065	4065	4065	4065	8
452	20230608	135600	594179410	4065	4065	4065	4065	5
453	20230608	135500	594159085	4065	4065	4065	4065	246
454	20230608	135400	593159095	4065	4065	4065	4065	6
455	20230608	135300	593134705	4065	4065	4065	4065	0
456	20230608	135200	593134705	4065	4065	4065	4065	80
457	20230608	135100	592809505	4065	4065	4065	4065	30
458	20230608	135000	592687555	4065	4065	4065	4065	7
459	20230608	134900	592659100	4065	4065	4065	4065	80
460	20230608	134800	592333900	4065	4065	4065	4065	0
461	20230608	134700	592333900	4065	4065	4065	4065	0
462	20230608	134600	592333900	4065	4065	4065	4065	80
463	20230608	134500	592008700	4065	4065	4065	4065	0
464	20230608	134400	592008700	4065	4065	4065	4065	290
465	20230608	134300	590829850	4060	4065	4065	4060	48
466	20230608	134200	590634870	4065	4065	4065	4065	30
467	20230608	134100	590512920	4060	4060	4060	4060	0
468	20230608	134000	590512920	4060	4060	4060	4060	1669
469	20230608	133900	583736780	4065	4065	4065	4065	0
470	20230608	133800	583736780	4065	4065	4065	4065	2
471	20230608	133700	583728650	4065	4065	4065	4065	90
472	20230608	133600	583362800	4065	4065	4065	4065	0
473	20230608	133500	583362800	4065	4065	4065	4065	330
474	20230608	133400	582021350	4060	4060	4060	4060	0
475	20230608	133300	582021350	4060	4065	4065	4060	99
476	20230608	133200	581618940	4060	4060	4060	4060	0
477	20230608	133100	581618940	4060	4060	4060	4060	102
478	20230608	133000	581204820	4060	4060	4060	4060	0
479	20230608	132900	581204820	4060	4060	4060	4060	580
480	20230608	132800	578850020	4060	4060	4060	4060	164
481	20230608	132700	578184180	4060	4055	4060	4055	706
482	20230608	132600	575320320	4060	4060	4060	4060	181
483	20230608	132500	574585460	4055	4055	4055	4055	100
484	20230608	132400	574179960	4060	4060	4060	4060	4
485	20230608	132300	574163720	4060	4060	4060	4060	101
486	20230608	132200	573753660	4065	4065	4065	4065	17
487	20230608	132100	573684555	4060	4060	4060	4060	500
488	20230608	132000	571654555	4060	4060	4060	4060	80
489	20230608	131900	571329755	4055	4055	4055	4055	27
490	20230608	131800	571220270	4060	4055	4060	4055	84
491	20230608	131700	570879450	4060	4060	4060	4060	180
492	20230608	131600	570148650	4055	4055	4055	4055	300
493	20230608	131500	568932150	4060	4060	4060	4060	1
494	20230608	131400	568928090	4065	4060	4065	4060	1403
495	20230608	131300	563228690	4065	4065	4065	4065	0
496	20230608	131200	563228690	4065	4065	4065	4065	80
497	20230608	131100	562903490	4060	4060	4060	4060	35
498	20230608	131000	562761390	4060	4060	4060	4060	82
499	20230608	130900	562428470	4060	4060	4060	4060	2
500	20230608	130800	562420350	4065	4065	4065	4065	80
501	20230608	130700	562095150	4065	4065	4065	4065	0
502	20230608	130600	562095150	4065	4065	4065	4065	72
503	20230608	130500	561802470	4060	4060	4060	4060	27
504	20230608	130400	561692850	4060	4060	4060	4060	112
505	20230608	130300	561238130	4060	4060	4060	4060	81
506	20230608	130200	560909270	4055	4060	4060	4055	338
507	20230608	130100	559537270	4060	4060	4060	4060	58
508	20230608	130000	559301790	4060	4065	4065	4060	140
509	20230608	125900	558732990	4065	4065	4065	4065	6
510	20230608	125800	558708600	4065	4065	4065	4065	31
511	20230608	125700	558582585	4060	4060	4060	4060	49
512	20230608	125600	558383645	4055	4055	4055	4055	0
513	20230608	125500	558383645	4055	4060	4060	4055	832
514	20230608	125400	555009735	4065	4065	4065	4065	80
515	20230608	125300	554684535	4060	4060	4060	4060	533
516	20230608	125200	552520555	4060	4060	4060	4060	0
517	20230608	125100	552520555	4060	4065	4065	4060	423
518	20230608	125000	550802775	4065	4065	4065	4060	432
519	20230608	124900	549048670	4065	4065	4065	4065	137
520	20230608	124800	548491765	4065	4065	4065	4065	80
521	20230608	124700	548166565	4070	4070	4070	4070	0
522	20230608	124600	548166565	4070	4070	4070	4070	80
523	20230608	124500	547840965	4070	4065	4070	4065	315
524	20230608	124400	546558990	4070	4070	4070	4070	0
525	20230608	124300	546558990	4070	4060	4070	4060	475
526	20230608	124200	544628470	4060	4060	4060	4060	780
527	20230608	124100	541461670	4055	4055	4055	4055	135
528	20230608	124000	540914245	4060	4060	4060	4060	175
529	20230608	123900	540203745	4060	4060	4060	4055	11228
530	20230608	123800	494649915	4065	4065	4065	4065	10
531	20230608	123700	494609265	4070	4070	4070	4070	80
532	20230608	123600	494283665	4065	4065	4065	4065	810
533	20230608	123500	490991015	4065	4065	4065	4065	83
534	20230608	123400	490653620	4065	4065	4065	4065	80
535	20230608	123300	490328420	4060	4060	4060	4060	265
536	20230608	123200	489252520	4065	4065	4065	4065	4
537	20230608	123100	489236260	4060	4065	4065	4060	472
538	20230608	123000	487319470	4060	4060	4060	4060	364
539	20230608	122900	485841630	4065	4065	4065	4065	0
540	20230608	122800	485841630	4065	4060	4065	4060	492
541	20230608	122700	483843705	4060	4065	4065	4060	56
542	20230608	122600	483616180	4065	4065	4065	4065	20
543	20230608	122500	483534880	4065	4065	4065	4065	261
544	20230608	122400	482473915	4065	4065	4065	4065	499
545	20230608	122300	480445480	4065	4065	4065	4065	0
546	20230608	122200	480445480	4065	4070	4070	4065	362
547	20230608	122100	478973550	4065	4065	4065	4065	552
548	20230608	122000	476729670	4065	4065	4065	4065	322
549	20230608	121900	475420740	4065	4065	4065	4065	198
550	20230608	121800	474615870	4065	4065	4065	4065	0
551	20230608	121700	474615870	4065	4065	4065	4065	970
552	20230608	121600	470672820	4070	4070	4070	4070	80
553	20230608	121500	470347220	4070	4070	4070	4070	110
554	20230608	121400	469899520	4065	4065	4065	4065	352
555	20230608	121300	468468640	4065	4065	4065	4065	180
556	20230608	121200	467736940	4065	4065	4065	4065	100
557	20230608	121100	467330440	4065	4065	4070	4065	290
558	20230608	121000	466151355	4065	4065	4065	4060	660
559	20230608	120900	463470745	4065	4065	4065	4065	0
560	20230608	120800	463470745	4065	4065	4065	4065	236
561	20230608	120700	462511405	4065	4065	4065	4065	87
562	20230608	120600	462157750	4065	4060	4065	4060	495
563	20230608	120500	460147850	4065	4065	4065	4065	86
564	20230608	120400	459798260	4060	4060	4060	4060	659
565	20230608	120300	457122720	4065	4065	4065	4065	1
566	20230608	120200	457118655	4060	4060	4065	4060	531
567	20230608	120100	454962145	4060	4060	4060	4060	353
568	20230608	120000	453528965	4060	4065	4065	4060	154
569	20230608	115900	452902960	4065	4065	4065	4060	490
570	20230608	115800	450913100	4065	4065	4065	4065	1
571	20230608	115700	450909035	4060	4060	4060	4060	345
572	20230608	115600	449508335	4065	4065	4065	4065	337
573	20230608	115500	448138430	4060	4060	4060	4060	583
574	20230608	115400	445771450	4060	4060	4060	4060	17
575	20230608	115300	445702430	4060	4065	4065	4060	410
576	20230608	115200	444037330	4065	4065	4065	4065	21
577	20230608	115100	443951965	4060	4065	4065	4060	430
578	20230608	115000	442206150	4065	4065	4065	4060	397
579	20230608	114900	440593925	4065	4065	4065	4065	10
580	20230608	114800	440553275	4070	4070	4070	4070	1
581	20230608	114700	440549205	4065	4065	4065	4065	281
582	20230608	114600	439406940	4065	4060	4065	4060	408
583	20230608	114500	437749805	4065	4065	4065	4065	90
584	20230608	114400	437383955	4060	4065	4065	4060	306
585	20230608	114300	436140070	4060	4060	4060	4060	0
586	20230608	114200	436140070	4060	4065	4065	4060	327
587	20230608	114100	434812200	4065	4065	4065	4065	676
588	20230608	114000	432064260	4065	4065	4065	4065	123
589	20230608	113900	431564265	4065	4065	4065	4065	283
590	20230608	113800	430413870	4065	4065	4065	4065	394
591	20230608	113700	428812260	4065	4065	4065	4065	31
592	20230608	113600	428686245	4065	4065	4065	4065	702
593	20230608	113500	425832615	4065	4070	4070	4065	562
594	20230608	113400	423547885	4070	4070	4070	4070	0
595	20230608	113300	423547885	4070	4070	4070	4070	101
596	20230608	113200	423136815	4070	4065	4070	4065	549
597	20230608	113100	420905125	4070	4065	4075	4065	42
598	20230608	113000	420734145	4070	4070	4070	4065	455
599	20230608	112900	418884165	4070	4065	4070	4065	152
600	20230608	112800	418265685	4065	4070	4070	4065	358
601	20230608	112700	416810405	4065	4065	4065	4065	386
602	20230608	112600	415241315	4060	4065	4065	4060	513
603	20230608	112500	413158485	4065	4065	4065	4065	77
604	20230608	112400	412845480	4060	4065	4065	4060	420
605	20230608	112300	411139880	4065	4065	4065	4065	30
606	20230608	112200	411017930	4065	4065	4065	4065	33
607	20230608	112100	410883785	4065	4060	4065	4060	463
608	20230608	112000	409003105	4065	4065	4065	4065	100
609	20230608	111900	408596605	4060	4065	4065	4060	3348
610	20230608	111800	395003075	4065	4065	4065	4065	299
611	20230608	111700	393787640	4065	4065	4065	4065	0
612	20230608	111600	393787640	4065	4070	4070	4065	121
613	20230608	111500	393295770	4065	4065	4065	4060	1035
614	20230608	111400	389092105	4065	4060	4065	4060	106
615	20230608	111300	388661545	4065	4065	4065	4065	294
616	20230608	111200	387466435	4065	4065	4065	4065	172
617	20230608	111100	386767255	4070	4065	4070	4065	406
618	20230608	111000	385114865	4065	4065	4065	4060	660
619	20230608	110900	382433350	4065	4065	4065	4065	733
620	20230608	110800	379453705	4060	4065	4065	4060	1309
621	20230608	110700	374135605	4065	4070	4070	4065	4737
622	20230608	110600	354879295	4065	4065	4070	4065	232
623	20230608	110500	353935715	4070	4070	4070	4065	479
624	20230608	110400	351986745	4070	4075	4075	4065	2820
625	20230608	110300	340517930	4070	4075	4075	4070	3401
626	20230608	110200	326675045	4075	4075	4075	4075	1046
627	20230608	110100	322412595	4080	4075	4080	4075	521
628	20230608	110000	320289115	4075	4075	4075	4075	70
629	20230608	105900	320003865	4075	4075	4075	4075	303
630	20230608	105800	318769140	4075	4075	4080	4075	876
631	20230608	105700	315199040	4075	4080	4080	4075	276
632	20230608	105600	314074190	4080	4085	4085	4080	6813
633	20230608	105500	286277145	4085	4080	4085	4080	390
634	20230608	105400	284685545	4080	4085	4085	4080	234
635	20230608	105300	283729660	4085	4085	4085	4085	456
636	20230608	105200	281866900	4085	4085	4085	4085	286
637	20230608	105100	280698590	4085	4090	4090	4085	816
638	20230608	105000	277365150	4085	4085	4090	4085	3925
639	20230608	104900	261330525	4090	4090	4090	4090	81
640	20230608	104800	260999235	4090	4090	4090	4090	158
641	20230608	104700	260353015	4095	4090	4095	4090	415
642	20230608	104600	258655540	4085	4090	4090	4085	92
643	20230608	104500	258279315	4090	4090	4090	4090	316
644	20230608	104400	256986875	4095	4095	4095	4095	80
645	20230608	104300	256659275	4090	4090	4090	4090	250
646	20230608	104200	255636775	4090	4090	4090	4090	751
647	20230608	104100	252565185	4090	4090	4090	4090	270
648	20230608	104000	251460885	4095	4090	4095	4090	60
649	20230608	103900	251215480	4090	4090	4090	4090	353
650	20230608	103800	249771710	4090	4090	4090	4090	0
651	20230608	103700	249771710	4090	4090	4090	4090	196
652	20230608	103600	248970070	4095	4085	4100	4085	372
653	20230608	103500	247449060	4085	4090	4090	4085	462
654	20230608	103400	245561390	4090	4090	4090	4090	0
655	20230608	103300	245561390	4090	4090	4090	4090	200
656	20230608	103200	244743390	4090	4090	4090	4090	257
657	20230608	103100	243692260	4100	4095	4100	4095	2
658	20230608	103000	243684065	4090	4090	4090	4090	333
659	20230608	102900	242322095	4085	4085	4085	4085	0
660	20230608	102800	242322095	4085	4085	4085	4085	457
661	20230608	102700	240455250	4100	4100	4100	4100	1
662	20230608	102600	240451150	4090	4095	4095	4090	375
663	20230608	102500	238916965	4090	4090	4090	4090	0
664	20230608	102400	238916965	4090	4090	4090	4085	719
665	20230608	102300	235978635	4090	4085	4090	4085	474
666	20230608	102200	234041940	4085	4090	4090	4085	695
667	20230608	102100	231200720	4090	4095	4095	4090	168
668	20230608	102000	230513200	4095	4090	4095	4090	8
669	20230608	101900	230480475	4090	4090	4090	4090	337
670	20230608	101800	229102145	4090	4095	4095	4090	192
671	20230608	101700	228316455	4090	4090	4090	4090	403
672	20230608	101600	226668185	4095	4095	4095	4095	10
673	20230608	101500	226627235	4095	4095	4095	4095	80
674	20230608	101400	226299635	4090	4090	4090	4090	320
675	20230608	101300	224990835	4085	4090	4090	4085	441
676	20230608	101200	223189345	4090	4090	4090	4085	833
677	20230608	101100	219786375	4100	4090	4100	4090	91
678	20230608	101000	219413395	4090	4090	4090	4090	678
679	20230608	100900	216640375	4090	4090	4090	4090	27
680	20230608	100800	216529945	4085	4085	4085	4085	356
681	20230608	100700	215075685	4085	4090	4090	4085	500
682	20230608	100600	213032850	4090	4090	4090	4090	430
683	20230608	100500	211274150	4090	4090	4090	4090	0
684	20230608	100400	211274150	4090	4090	4090	4085	848
685	20230608	100300	207807390	4090	4090	4090	4090	118
686	20230608	100200	207324770	4085	4085	4085	4085	598
687	20230608	100100	204881940	4090	4090	4090	4090	442
688	20230608	100000	203074160	4095	4090	4095	4090	107
689	20230608	095900	202636030	4085	4085	4085	4085	440
690	20230608	095800	200838630	4085	4085	4085	4085	55
691	20230608	095700	200613955	4085	4085	4085	4085	1533
692	20230608	095600	194351650	4090	4090	4090	4090	0
693	20230608	095500	194351650	4090	4090	4090	4090	2045
694	20230608	095400	185987600	4095	4095	4095	4095	20
695	20230608	095300	185905700	4095	4095	4095	4095	1242
696	20230608	095200	180819710	4095	4095	4095	4095	1778
697	20230608	095100	173538800	4095	4095	4095	4095	0
698	20230608	095000	173538800	4095	4095	4095	4095	134
699	20230608	094900	172990070	4095	4095	4095	4095	32
700	20230608	094800	172859030	4090	4090	4090	4090	0
701	20230608	094700	172859030	4090	4090	4090	4090	200
702	20230608	094600	172041030	4090	4095	4095	4090	665
703	20230608	094500	169318330	4100	4105	4105	4100	1176
704	20230608	094400	164491490	4105	4105	4105	4105	0
705	20230608	094300	164491490	4105	4105	4105	4105	1111
706	20230608	094200	159930835	4105	4105	4110	4105	114
707	20230608	094100	159462365	4105	4105	4105	4105	0
708	20230608	094000	159462365	4105	4105	4105	4105	3
709	20230608	093900	159450050	4115	4115	4115	4115	0
710	20230608	093800	159450050	4115	4115	4115	4115	0
711	20230608	093700	159450050	4115	4115	4115	4115	24
712	20230608	093600	159351290	4115	4115	4115	4110	163
713	20230608	093500	158680880	4115	4110	4115	4110	76
714	20230608	093400	158368270	4110	4105	4110	4105	642
715	20230608	093300	155732500	4105	4105	4105	4105	85
716	20230608	093200	155383575	4105	4105	4105	4105	1500
717	20230608	093100	149226075	4115	4100	4115	4095	832
718	20230608	093000	145816975	4105	4105	4105	4100	194
719	20230608	092900	145021505	4105	4095	4105	4095	93
720	20230608	092800	144640350	4095	4095	4095	4095	0
721	20230608	092700	144640350	4095	4095	4095	4095	0
722	20230608	092600	144640350	4095	4100	4100	4095	192
723	20230608	092500	143853855	4100	4100	4100	4100	887
724	20230608	092400	140217155	4100	4100	4100	4100	0
725	20230608	092300	140217155	4100	4100	4100	4100	55
726	20230608	092200	139991655	4100	4100	4100	4100	56
727	20230608	092100	139762055	4095	4095	4095	4095	1
728	20230608	092000	139757960	4080	4085	4085	4080	1000
729	20230608	091900	135677470	4080	4080	4080	4080	0
730	20230608	091800	135677470	4080	4090	4090	4080	53
731	20230608	091700	135461190	4090	4090	4090	4090	503
732	20230608	091600	133403920	4080	4085	4085	4080	466
733	20230608	091500	131502125	4085	4090	4090	4085	1558
734	20230608	091400	125133320	4090	4105	4105	4090	1266
735	20230608	091300	119945405	4100	4115	4115	4095	9545
736	20230608	091200	80763275	4130	4130	4130	4130	100
737	20230608	091100	80350275	4130	4130	4130	4130	4
738	20230608	091000	80333755	4130	4130	4130	4130	26
739	20230608	090900	80226375	4130	4130	4130	4130	0
740	20230608	090800	80226375	4130	4130	4130	4130	0
741	20230608	090700	80226375	4130	4115	4130	4115	71
742	20230608	090600	79934195	4115	4130	4130	4115	263
743	20230608	090500	78850885	4135	4130	4135	4115	3667
744	20230608	090400	63759900	4130	4140	4140	4115	750
745	20230608	090300	60673460	4115	4130	4130	4115	184
746	20230608	090200	59915160	4115	4125	4125	4110	1788
747	20230608	090100	52564320	4125	4140	4160	4125	920
748	20230608	090000	48764670	4135	4155	4155	4135	11738