KissMeData/122900/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210700	231789970	9920	9920	9920	9920	983
3	20230608	210600	231789970	9920	9920	9920	9920	0
4	20230608	210500	231789970	9920	9920	9920	9920	0
5	20230608	210400	231789970	9920	9920	9920	9920	0
6	20230608	210300	231789970	9920	9920	9920	9920	0
7	20230608	210200	231789970	9920	9920	9920	9920	0
8	20230608	210100	231789970	9920	9920	9920	9920	0
9	20230608	210000	231789970	9920	9920	9920	9920	0
10	20230608	205900	231789970	9920	9920	9920	9920	0
11	20230608	205800	231789970	9920	9920	9920	9920	0
12	20230608	205700	231789970	9920	9920	9920	9920	0
13	20230608	205600	231789970	9920	9920	9920	9920	0
14	20230608	205500	231789970	9920	9920	9920	9920	0
15	20230608	205400	231789970	9920	9920	9920	9920	0
16	20230608	205300	231789970	9920	9920	9920	9920	0
17	20230608	205200	231789970	9920	9920	9920	9920	0
18	20230608	205100	231789970	9920	9920	9920	9920	0
19	20230608	205000	231789970	9920	9920	9920	9920	0
20	20230608	204900	231789970	9920	9920	9920	9920	0
21	20230608	204800	231789970	9920	9920	9920	9920	0
22	20230608	204700	231789970	9920	9920	9920	9920	0
23	20230608	204600	231789970	9920	9920	9920	9920	0
24	20230608	204500	231789970	9920	9920	9920	9920	0
25	20230608	204400	231789970	9920	9920	9920	9920	0
26	20230608	204300	231789970	9920	9920	9920	9920	0
27	20230608	204200	231789970	9920	9920	9920	9920	0
28	20230608	204100	231789970	9920	9920	9920	9920	0
29	20230608	204000	231789970	9920	9920	9920	9920	0
30	20230608	203900	231789970	9920	9920	9920	9920	0
31	20230608	203800	231789970	9920	9920	9920	9920	0
32	20230608	203700	231789970	9920	9920	9920	9920	983
33	20230608	203600	231789970	9920	9920	9920	9920	0
34	20230608	203500	231789970	9920	9920	9920	9920	0
35	20230608	203400	231789970	9920	9920	9920	9920	0
36	20230608	203300	231789970	9920	9920	9920	9920	0
37	20230608	203200	231789970	9920	9920	9920	9920	0
38	20230608	203100	231789970	9920	9920	9920	9920	0
39	20230608	203000	231789970	9920	9920	9920	9920	0
40	20230608	202900	231789970	9920	9920	9920	9920	0
41	20230608	202800	231789970	9920	9920	9920	9920	0
42	20230608	202700	231789970	9920	9920	9920	9920	0
43	20230608	202600	231789970	9920	9920	9920	9920	0
44	20230608	202500	231789970	9920	9920	9920	9920	0
45	20230608	202400	231789970	9920	9920	9920	9920	0
46	20230608	202300	231789970	9920	9920	9920	9920	0
47	20230608	202200	231789970	9920	9920	9920	9920	0
48	20230608	202100	231789970	9920	9920	9920	9920	0
49	20230608	202000	231789970	9920	9920	9920	9920	0
50	20230608	201900	231789970	9920	9920	9920	9920	0
51	20230608	201800	231789970	9920	9920	9920	9920	0
52	20230608	201700	231789970	9920	9920	9920	9920	0
53	20230608	201600	231789970	9920	9920	9920	9920	0
54	20230608	201500	231789970	9920	9920	9920	9920	0
55	20230608	201400	231789970	9920	9920	9920	9920	0
56	20230608	201300	231789970	9920	9920	9920	9920	0
57	20230608	201200	231789970	9920	9920	9920	9920	0
58	20230608	201100	231789970	9920	9920	9920	9920	0
59	20230608	201000	231789970	9920	9920	9920	9920	0
60	20230608	200900	231789970	9920	9920	9920	9920	0
61	20230608	200800	231789970	9920	9920	9920	9920	0
62	20230608	200700	231789970	9920	9920	9920	9920	983
63	20230608	200600	231789970	9920	9920	9920	9920	0
64	20230608	200500	231789970	9920	9920	9920	9920	0
65	20230608	200400	231789970	9920	9920	9920	9920	0
66	20230608	200300	231789970	9920	9920	9920	9920	0
67	20230608	200200	231789970	9920	9920	9920	9920	0
68	20230608	200100	231789970	9920	9920	9920	9920	0
69	20230608	200000	231789970	9920	9920	9920	9920	0
70	20230608	195900	231789970	9920	9920	9920	9920	0
71	20230608	195800	231789970	9920	9920	9920	9920	0
72	20230608	195700	231789970	9920	9920	9920	9920	0
73	20230608	195600	231789970	9920	9920	9920	9920	0
74	20230608	195500	231789970	9920	9920	9920	9920	0
75	20230608	195400	231789970	9920	9920	9920	9920	0
76	20230608	195300	231789970	9920	9920	9920	9920	0
77	20230608	195200	231789970	9920	9920	9920	9920	0
78	20230608	195100	231789970	9920	9920	9920	9920	0
79	20230608	195000	231789970	9920	9920	9920	9920	0
80	20230608	194900	231789970	9920	9920	9920	9920	0
81	20230608	194800	231789970	9920	9920	9920	9920	0
82	20230608	194700	231789970	9920	9920	9920	9920	0
83	20230608	194600	231789970	9920	9920	9920	9920	0
84	20230608	194500	231789970	9920	9920	9920	9920	0
85	20230608	194400	231789970	9920	9920	9920	9920	0
86	20230608	194300	231789970	9920	9920	9920	9920	0
87	20230608	194200	231789970	9920	9920	9920	9920	0
88	20230608	194100	231789970	9920	9920	9920	9920	0
89	20230608	194000	231789970	9920	9920	9920	9920	0
90	20230608	193900	231789970	9920	9920	9920	9920	0
91	20230608	193800	231789970	9920	9920	9920	9920	0
92	20230608	193700	231789970	9920	9920	9920	9920	983
93	20230608	193600	231789970	9920	9920	9920	9920	0
94	20230608	193500	231789970	9920	9920	9920	9920	0
95	20230608	193400	231789970	9920	9920	9920	9920	0
96	20230608	193300	231789970	9920	9920	9920	9920	0
97	20230608	193200	231789970	9920	9920	9920	9920	0
98	20230608	193100	231789970	9920	9920	9920	9920	0
99	20230608	193000	231789970	9920	9920	9920	9920	0
100	20230608	192900	231789970	9920	9920	9920	9920	0
101	20230608	192800	231789970	9920	9920	9920	9920	0
102	20230608	192700	231789970	9920	9920	9920	9920	0
103	20230608	192600	231789970	9920	9920	9920	9920	0
104	20230608	192500	231789970	9920	9920	9920	9920	0
105	20230608	192400	231789970	9920	9920	9920	9920	0
106	20230608	192300	231789970	9920	9920	9920	9920	0
107	20230608	192200	231789970	9920	9920	9920	9920	0
108	20230608	192100	231789970	9920	9920	9920	9920	0
109	20230608	192000	231789970	9920	9920	9920	9920	0
110	20230608	191900	231789970	9920	9920	9920	9920	0
111	20230608	191800	231789970	9920	9920	9920	9920	0
112	20230608	191700	231789970	9920	9920	9920	9920	0
113	20230608	191600	231789970	9920	9920	9920	9920	0
114	20230608	191500	231789970	9920	9920	9920	9920	0
115	20230608	191400	231789970	9920	9920	9920	9920	0
116	20230608	191300	231789970	9920	9920	9920	9920	0
117	20230608	191200	231789970	9920	9920	9920	9920	0
118	20230608	191100	231789970	9920	9920	9920	9920	0
119	20230608	191000	231789970	9920	9920	9920	9920	0
120	20230608	190900	231789970	9920	9920	9920	9920	0
121	20230608	190800	231789970	9920	9920	9920	9920	0
122	20230608	190700	231789970	9920	9920	9920	9920	983
123	20230608	190600	231789970	9920	9920	9920	9920	0
124	20230608	190500	231789970	9920	9920	9920	9920	0
125	20230608	190400	231789970	9920	9920	9920	9920	0
126	20230608	190300	231789970	9920	9920	9920	9920	0
127	20230608	190200	231789970	9920	9920	9920	9920	0
128	20230608	190100	231789970	9920	9920	9920	9920	0
129	20230608	190000	231789970	9920	9920	9920	9920	0
130	20230608	185900	231789970	9920	9920	9920	9920	0
131	20230608	185800	231789970	9920	9920	9920	9920	0
132	20230608	185700	231789970	9920	9920	9920	9920	0
133	20230608	185600	231789970	9920	9920	9920	9920	0
134	20230608	185500	231789970	9920	9920	9920	9920	0
135	20230608	185400	231789970	9920	9920	9920	9920	0
136	20230608	185300	231789970	9920	9920	9920	9920	0
137	20230608	185200	231789970	9920	9920	9920	9920	0
138	20230608	185100	231789970	9920	9920	9920	9920	0
139	20230608	185000	231789970	9920	9920	9920	9920	0
140	20230608	184900	231789970	9920	9920	9920	9920	0
141	20230608	184800	231789970	9920	9920	9920	9920	0
142	20230608	184700	231789970	9920	9920	9920	9920	0
143	20230608	184600	231789970	9920	9920	9920	9920	0
144	20230608	184500	231789970	9920	9920	9920	9920	0
145	20230608	184400	231789970	9920	9920	9920	9920	0
146	20230608	184300	231789970	9920	9920	9920	9920	0
147	20230608	184200	231789970	9920	9920	9920	9920	0
148	20230608	184100	231789970	9920	9920	9920	9920	0
149	20230608	184000	231789970	9920	9920	9920	9920	0
150	20230608	183900	231789970	9920	9920	9920	9920	0
151	20230608	183800	231789970	9920	9920	9920	9920	0
152	20230608	183700	231789970	9920	9920	9920	9920	983
153	20230608	183600	231789970	9920	9920	9920	9920	0
154	20230608	183500	231789970	9920	9920	9920	9920	0
155	20230608	183400	231789970	9920	9920	9920	9920	0
156	20230608	183300	231789970	9920	9920	9920	9920	0
157	20230608	183200	231789970	9920	9920	9920	9920	0
158	20230608	183100	231789970	9920	9920	9920	9920	0
159	20230608	183000	231789970	9920	9920	9920	9920	0
160	20230608	182900	231789970	9920	9920	9920	9920	0
161	20230608	182800	231789970	9920	9920	9920	9920	0
162	20230608	182700	231789970	9920	9920	9920	9920	0
163	20230608	182600	231789970	9920	9920	9920	9920	0
164	20230608	182500	231789970	9920	9920	9920	9920	0
165	20230608	182400	231789970	9920	9920	9920	9920	0
166	20230608	182300	231789970	9920	9920	9920	9920	0
167	20230608	182200	231789970	9920	9920	9920	9920	0
168	20230608	182100	231789970	9920	9920	9920	9920	0
169	20230608	182000	231789970	9920	9920	9920	9920	0
170	20230608	181900	231789970	9920	9920	9920	9920	0
171	20230608	181800	231789970	9920	9920	9920	9920	0
172	20230608	181700	231789970	9920	9920	9920	9920	0
173	20230608	181600	231789970	9920	9920	9920	9920	0
174	20230608	181500	231789970	9920	9920	9920	9920	0
175	20230608	181400	231789970	9920	9920	9920	9920	0
176	20230608	181300	231789970	9920	9920	9920	9920	0
177	20230608	181200	231789970	9920	9920	9920	9920	0
178	20230608	181100	231789970	9920	9920	9920	9920	0
179	20230608	181000	231789970	9920	9920	9920	9920	0
180	20230608	180900	231789970	9920	9920	9920	9920	0
181	20230608	180800	231789970	9920	9920	9920	9920	0
182	20230608	180700	231789970	9920	9920	9920	9920	983
183	20230608	180600	231789970	9920	9920	9920	9920	0
184	20230608	180500	231789970	9920	9920	9920	9920	0
185	20230608	180400	231789970	9920	9920	9920	9920	0
186	20230608	180300	231789970	9920	9920	9920	9920	0
187	20230608	180200	231789970	9920	9920	9920	9920	0
188	20230608	180100	231789970	9920	9920	9920	9920	0
189	20230608	180000	231789970	9920	9920	9920	9920	0
190	20230608	175900	231789970	9920	9920	9920	9920	0
191	20230608	175800	231789970	9920	9920	9920	9920	0
192	20230608	175700	231789970	9920	9920	9920	9920	0
193	20230608	175600	231789970	9920	9920	9920	9920	0
194	20230608	175500	231789970	9920	9920	9920	9920	0
195	20230608	175400	231789970	9920	9920	9920	9920	0
196	20230608	175300	231789970	9920	9920	9920	9920	0
197	20230608	175200	231789970	9920	9920	9920	9920	0
198	20230608	175100	231789970	9920	9920	9920	9920	0
199	20230608	175000	231789970	9920	9920	9920	9920	0
200	20230608	174900	231789970	9920	9920	9920	9920	0
201	20230608	174800	231789970	9920	9920	9920	9920	0
202	20230608	174700	231789970	9920	9920	9920	9920	0
203	20230608	174600	231789970	9920	9920	9920	9920	0
204	20230608	174500	231789970	9920	9920	9920	9920	0
205	20230608	174400	231789970	9920	9920	9920	9920	0
206	20230608	174300	231789970	9920	9920	9920	9920	0
207	20230608	174200	231789970	9920	9920	9920	9920	0
208	20230608	174100	231789970	9920	9920	9920	9920	0
209	20230608	174000	231789970	9920	9920	9920	9920	0
210	20230608	173900	231789970	9920	9920	9920	9920	0
211	20230608	173800	231789970	9920	9920	9920	9920	0
212	20230608	173700	231789970	9920	9920	9920	9920	983
213	20230608	173600	231789970	9920	9920	9920	9920	0
214	20230608	173500	231789970	9920	9920	9920	9920	0
215	20230608	173400	231789970	9920	9920	9920	9920	0
216	20230608	173300	231789970	9920	9920	9920	9920	0
217	20230608	173200	231789970	9920	9920	9920	9920	0
218	20230608	173100	231789970	9920	9920	9920	9920	0
219	20230608	173000	231789970	9920	9920	9920	9920	0
220	20230608	172900	231789970	9920	9920	9920	9920	0
221	20230608	172800	231789970	9920	9920	9920	9920	0
222	20230608	172700	231789970	9920	9920	9920	9920	0
223	20230608	172600	231789970	9920	9920	9920	9920	0
224	20230608	172500	231789970	9920	9920	9920	9920	0
225	20230608	172400	231789970	9920	9920	9920	9920	0
226	20230608	172300	231789970	9920	9920	9920	9920	0
227	20230608	172200	231789970	9920	9920	9920	9920	0
228	20230608	172100	231789970	9920	9920	9920	9920	0
229	20230608	172000	231789970	9920	9920	9920	9920	0
230	20230608	171900	231789970	9920	9920	9920	9920	0
231	20230608	171800	231789970	9920	9920	9920	9920	0
232	20230608	171700	231789970	9920	9920	9920	9920	0
233	20230608	171600	231789970	9920	9920	9920	9920	0
234	20230608	171500	231789970	9920	9920	9920	9920	0
235	20230608	171400	231789970	9920	9920	9920	9920	0
236	20230608	171300	231789970	9920	9920	9920	9920	0
237	20230608	171200	231789970	9920	9920	9920	9920	0
238	20230608	171100	231789970	9920	9920	9920	9920	0
239	20230608	171000	231789970	9920	9920	9920	9920	0
240	20230608	170900	231789970	9920	9920	9920	9920	0
241	20230608	170800	231789970	9920	9920	9920	9920	0
242	20230608	170700	231789970	9920	9920	9920	9920	983
243	20230608	170600	231789970	9920	9920	9920	9920	0
244	20230608	170500	231789970	9920	9920	9920	9920	0
245	20230608	170400	231789970	9920	9920	9920	9920	0
246	20230608	170300	231789970	9920	9920	9920	9920	0
247	20230608	170200	231789970	9920	9920	9920	9920	0
248	20230608	170100	231789970	9920	9920	9920	9920	0
249	20230608	170000	231789970	9920	9920	9920	9920	0
250	20230608	165900	231789970	9920	9920	9920	9920	0
251	20230608	165800	231789970	9920	9920	9920	9920	0
252	20230608	165700	231789970	9920	9920	9920	9920	0
253	20230608	165600	231789970	9920	9920	9920	9920	0
254	20230608	165500	231789970	9920	9920	9920	9920	0
255	20230608	165400	231789970	9920	9920	9920	9920	0
256	20230608	165300	231789970	9920	9920	9920	9920	0
257	20230608	165200	231789970	9920	9920	9920	9920	0
258	20230608	165100	231789970	9920	9920	9920	9920	0
259	20230608	165000	231789970	9920	9920	9920	9920	0
260	20230608	164900	231789970	9920	9920	9920	9920	0
261	20230608	164800	231789970	9920	9920	9920	9920	0
262	20230608	164700	231789970	9920	9920	9920	9920	0
263	20230608	164600	231789970	9920	9920	9920	9920	0
264	20230608	164500	231789970	9920	9920	9920	9920	0
265	20230608	164400	231789970	9920	9920	9920	9920	0
266	20230608	164300	231789970	9920	9920	9920	9920	0
267	20230608	164200	231789970	9920	9920	9920	9920	0
268	20230608	164100	231789970	9920	9920	9920	9920	0
269	20230608	164000	231789970	9920	9920	9920	9920	0
270	20230608	163900	231789970	9920	9920	9920	9920	0
271	20230608	163800	231789970	9920	9920	9920	9920	0
272	20230608	163700	231789970	9920	9920	9920	9920	983
273	20230608	163600	231789970	9920	9920	9920	9920	0
274	20230608	163500	231789970	9920	9920	9920	9920	0
275	20230608	163400	231789970	9920	9920	9920	9920	0
276	20230608	163300	231789970	9920	9920	9920	9920	0
277	20230608	163200	231789970	9920	9920	9920	9920	0
278	20230608	163100	231789970	9920	9920	9920	9920	0
279	20230608	163000	231789970	9920	9920	9920	9920	0
280	20230608	162900	231789970	9920	9920	9920	9920	0
281	20230608	162800	231789970	9920	9920	9920	9920	0
282	20230608	162700	231789970	9920	9920	9920	9920	0
283	20230608	162600	231789970	9920	9920	9920	9920	0
284	20230608	162500	231789970	9920	9920	9920	9920	0
285	20230608	162400	231789970	9920	9920	9920	9920	0
286	20230608	162300	231789970	9920	9920	9920	9920	0
287	20230608	162200	231789970	9920	9920	9920	9920	0
288	20230608	162100	231789970	9920	9920	9920	9920	0
289	20230608	162000	231789970	9920	9920	9920	9920	0
290	20230608	161900	231789970	9920	9920	9920	9920	0
291	20230608	161800	231789970	9920	9920	9920	9920	0
292	20230608	161700	231789970	9920	9920	9920	9920	0
293	20230608	161600	231789970	9920	9920	9920	9920	0
294	20230608	161500	231789970	9920	9920	9920	9920	0
295	20230608	161400	231789970	9920	9920	9920	9920	0
296	20230608	161300	231789970	9920	9920	9920	9920	0
297	20230608	161200	231789970	9920	9920	9920	9920	0
298	20230608	161100	231789970	9920	9920	9920	9920	0
299	20230608	161000	231789970	9920	9920	9920	9920	0
300	20230608	160900	231789970	9920	9920	9920	9920	0
301	20230608	160800	231789970	9920	9920	9920	9920	0
302	20230608	160700	231789970	9920	9920	9920	9920	983
303	20230608	160600	231789970	9920	9920	9920	9920	0
304	20230608	160500	231789970	9920	9920	9920	9920	0
305	20230608	160400	231789970	9920	9920	9920	9920	0
306	20230608	160300	231789970	9920	9920	9920	9920	0
307	20230608	160200	231789970	9920	9920	9920	9920	0
308	20230608	160100	231789970	9920	9920	9920	9920	0
309	20230608	160000	231789970	9920	9920	9920	9920	0
310	20230608	155900	231789970	9920	9920	9920	9920	0
311	20230608	155800	231789970	9920	9920	9920	9920	0
312	20230608	155700	231789970	9920	9920	9920	9920	0
313	20230608	155600	231789970	9920	9920	9920	9920	0
314	20230608	155500	231789970	9920	9920	9920	9920	0
315	20230608	155400	231789970	9920	9920	9920	9920	0
316	20230608	155300	231789970	9920	9920	9920	9920	0
317	20230608	155200	231789970	9920	9920	9920	9920	0
318	20230608	155100	231789970	9920	9920	9920	9920	0
319	20230608	155000	231789970	9920	9920	9920	9920	0
320	20230608	154900	231789970	9920	9920	9920	9920	0
321	20230608	154800	231789970	9920	9920	9920	9920	0
322	20230608	154700	231789970	9920	9920	9920	9920	0
323	20230608	154600	231789970	9920	9920	9920	9920	0
324	20230608	154500	231789970	9920	9920	9920	9920	0
325	20230608	154400	231789970	9920	9920	9920	9920	0
326	20230608	154300	231789970	9920	9920	9920	9920	0
327	20230608	154200	231789970	9920	9920	9920	9920	0
328	20230608	154100	231789970	9920	9920	9920	9920	0
329	20230608	154000	231789970	9920	9920	9920	9920	0
330	20230608	153900	231789970	9920	9920	9920	9920	0
331	20230608	153800	231789970	9920	9920	9920	9920	0
332	20230608	153700	231789970	9920	9920	9920	9920	983
333	20230608	153600	231789970	9920	9920	9920	9920	0
334	20230608	153500	231789970	9920	9920	9920	9920	0
335	20230608	153400	231789970	9920	9920	9920	9920	0
336	20230608	153300	231789970	9920	9920	9920	9920	0
337	20230608	153200	231789970	9920	9920	9920	9920	0
338	20230608	153100	231789970	9920	9920	9920	9920	0
339	20230608	153000	231789970	9920	9920	9920	9920	983
340	20230608	152900	222038610	9940	9940	9940	9940	0
341	20230608	152800	222038610	9940	9940	9940	9940	0
342	20230608	152700	222038610	9940	9940	9940	9940	0
343	20230608	152600	222038610	9940	9940	9940	9940	0
344	20230608	152500	222038610	9940	9940	9940	9940	0
345	20230608	152400	222038610	9940	9940	9940	9940	0
346	20230608	152300	222038610	9940	9940	9940	9940	0
347	20230608	152200	222038610	9940	9940	9940	9940	0
348	20230608	152100	222038610	9940	9940	9940	9940	0
349	20230608	152000	222038610	9940	9940	9940	9940	0
350	20230608	151900	222038610	9940	9940	9940	9940	52
351	20230608	151800	221521730	9940	9940	9940	9940	0
352	20230608	151700	221521730	9940	9940	9940	9940	61
353	20230608	151600	220915390	9940	9950	9950	9940	141
354	20230608	151500	219512520	9950	9950	9950	9950	0
355	20230608	151400	219512520	9950	9950	9950	9950	0
356	20230608	151300	219512520	9950	9950	9950	9950	0
357	20230608	151200	219512520	9950	9950	9950	9950	0
358	20230608	151100	219512520	9950	9950	9950	9950	169
359	20230608	151000	217830970	9960	9960	9960	9960	163
360	20230608	150900	216207490	9920	9950	9950	9920	701
361	20230608	150800	209247750	9950	9950	9950	9950	0
362	20230608	150700	209247750	9950	9950	9950	9950	1
363	20230608	150600	209237800	9960	9960	9960	9960	3
364	20230608	150500	209207920	9960	9970	9970	9960	13
365	20230608	150400	209078330	9970	9970	9970	9970	3
366	20230608	150300	209048420	9970	9970	9970	9970	2
367	20230608	150200	209028480	9960	9960	9960	9950	87
368	20230608	150100	208162810	9960	9960	9960	9960	73
369	20230608	150000	207435730	9960	9970	9980	9960	241
370	20230608	145900	205034120	9970	9980	9980	9970	109
371	20230608	145800	203946720	9980	9980	9980	9970	40
372	20230608	145700	203547890	9980	9960	9980	9960	61
373	20230608	145600	202939260	9970	9970	9980	9970	21
374	20230608	145500	202729870	9980	9980	9980	9970	54
375	20230608	145400	202190990	9980	9970	9980	9970	31
376	20230608	145300	201881910	9980	9970	9980	9970	43
377	20230608	145200	201453190	9970	9970	9970	9970	2
378	20230608	145100	201433250	9960	9970	9970	9960	97
379	20230608	145000	200466690	9970	9970	9970	9970	0
380	20230608	144900	200466690	9970	9970	9970	9970	53
381	20230608	144800	199938280	9970	9960	9970	9960	80
382	20230608	144700	199141050	9960	9960	9960	9960	0
383	20230608	144600	199141050	9960	9960	9960	9960	58
384	20230608	144500	198563370	9970	9970	9970	9970	16
385	20230608	144400	198403850	9960	9960	9960	9960	56
386	20230608	144300	197846090	9960	9960	9960	9960	25
387	20230608	144200	197597090	9970	9970	9970	9970	46
388	20230608	144100	197138470	9960	9960	9960	9960	25
389	20230608	144000	196889470	9960	9960	9960	9960	51
390	20230608	143900	196381510	9970	9970	9970	9970	91
391	20230608	143800	195474240	9960	9960	9960	9960	34
392	20230608	143700	195135600	9960	9970	9970	9960	116
393	20230608	143600	193979780	9960	9960	9960	9960	0
394	20230608	143500	193979780	9960	9950	9960	9950	113
395	20230608	143400	192854870	9940	9940	9940	9940	0
396	20230608	143300	192854870	9940	9940	9940	9940	0
397	20230608	143200	192854870	9940	9960	9960	9940	35
398	20230608	143100	192506370	9970	9970	9970	9970	50
399	20230608	143000	192007870	9970	9970	9970	9970	40
400	20230608	142900	191609070	9960	9960	9960	9960	65
401	20230608	142800	190961670	9960	9960	9960	9960	0
402	20230608	142700	190961670	9960	9960	9960	9960	33
403	20230608	142600	190632990	9960	9970	9970	9960	92
404	20230608	142500	189716250	9960	9960	9960	9960	67
405	20230608	142400	189048930	9960	9970	9970	9960	49
406	20230608	142300	188560410	9970	9970	9970	9970	90
407	20230608	142200	187663110	9970	9970	9970	9970	0
408	20230608	142100	187663110	9970	9960	9970	9960	128
409	20230608	142000	186387840	9960	9960	9960	9960	0
410	20230608	141900	186387840	9960	9960	9960	9960	5
411	20230608	141800	186338040	9950	9950	9950	9950	62
412	20230608	141700	185721140	9950	9950	9950	9950	40
413	20230608	141600	185323140	9960	9970	9970	9960	79
414	20230608	141500	184536290	9960	9960	9960	9960	18
415	20230608	141400	184357010	9960	9960	9960	9960	0
416	20230608	141300	184357010	9960	9960	9960	9960	50
417	20230608	141200	183859010	9960	9960	9960	9960	41
418	20230608	141100	183450650	9960	9960	9960	9960	0
419	20230608	141000	183450650	9960	9950	9960	9950	176
420	20230608	140900	181698480	9960	9960	9960	9960	0
421	20230608	140800	181698480	9960	9960	9960	9960	50
422	20230608	140700	181200480	9960	9960	9960	9960	7
423	20230608	140600	181130760	9970	9970	9970	9970	46
424	20230608	140500	180672140	9960	9960	9960	9960	88
425	20230608	140400	179795660	9970	9970	9970	9970	0
426	20230608	140300	179795660	9970	9970	9970	9960	58
427	20230608	140200	179217560	9960	9960	9960	9960	62
428	20230608	140100	178600040	9970	9970	9970	9970	43
429	20230608	140000	178171330	9970	9960	9970	9960	1505
430	20230608	135900	163166690	9960	9970	9970	9960	102
431	20230608	135800	162150330	9970	9970	9970	9970	5
432	20230608	135700	162100480	9970	9970	9970	9970	147
433	20230608	135600	160634890	9960	9960	9960	9960	72
434	20230608	135500	159917770	9960	9960	9960	9960	3
435	20230608	135400	159887890	9960	9950	9960	9950	119
436	20230608	135300	158703400	9930	9930	9930	9930	0
437	20230608	135200	158703400	9930	9960	9960	9930	1000
438	20230608	135100	148763330	9960	9960	9960	9960	21
439	20230608	135000	148554170	9970	9970	9970	9970	50
440	20230608	134900	148055670	9960	9960	9960	9960	0
441	20230608	134800	148055670	9960	9970	9970	9960	66
442	20230608	134700	147397860	9960	9960	9960	9960	0
443	20230608	134600	147397860	9960	9970	9970	9960	68
444	20230608	134500	146720160	9960	9960	9960	9960	0
445	20230608	134400	146720160	9960	9960	9960	9960	0
446	20230608	134300	146720160	9960	9960	9960	9960	43
447	20230608	134200	146291880	9970	9970	9970	9970	65
448	20230608	134100	145643830	9970	9970	9970	9970	41
449	20230608	134000	145235060	9960	9960	9960	9960	39
450	20230608	133900	144846620	9970	9970	9970	9970	94
451	20230608	133800	143909440	9960	9960	9960	9960	0
452	20230608	133700	143909440	9960	9960	9960	9960	39
453	20230608	133600	143521000	9950	9950	9950	9950	0
454	20230608	133500	143521000	9950	9960	9960	9950	71
455	20230608	133400	142813890	9970	9960	9970	9960	45
456	20230608	133300	142365250	9960	9960	9960	9960	4
457	20230608	133200	142325410	9960	9970	9970	9950	122
458	20230608	133100	141109810	9970	9970	9970	9970	0
459	20230608	133000	141109810	9970	9970	9970	9970	46
460	20230608	132900	140651190	9960	9960	9960	9960	73
461	20230608	132800	139924110	9960	9960	9960	9960	11
462	20230608	132700	139814550	9960	9960	9960	9960	1
463	20230608	132600	139804590	9960	9960	9960	9960	54
464	20230608	132500	139266750	9970	9960	9970	9960	47
465	20230608	132400	138798180	9960	9960	9960	9960	78
466	20230608	132300	138021300	9960	9970	9970	9960	53
467	20230608	132200	137493000	9960	9960	9960	9960	0
468	20230608	132100	137493000	9960	9970	9970	9960	105
469	20230608	132000	136446730	9960	9960	9960	9960	10
470	20230608	131900	136347130	9960	9960	9960	9960	57
471	20230608	131800	135779410	9950	9950	9950	9950	73
472	20230608	131700	135053060	9960	9960	9960	9960	0
473	20230608	131600	135053060	9960	9950	9960	9950	125
474	20230608	131500	133808690	9960	9960	9960	9960	1
475	20230608	131400	133798730	9960	9960	9960	9960	42
476	20230608	131300	133380410	9950	9950	9950	9950	83
477	20230608	131200	132554560	9960	9960	9960	9960	50
478	20230608	131100	132056560	9950	9950	9950	9950	3
479	20230608	131000	132026710	9950	9970	9970	9950	94
480	20230608	130900	131090070	9960	9960	9960	9960	0
481	20230608	130800	131090070	9960	9960	9960	9960	0
482	20230608	130700	131090070	9960	9960	9960	9950	147
483	20230608	130600	129626870	9970	9970	9970	9970	50
484	20230608	130500	129128370	9970	9960	9970	9960	110
485	20230608	130400	128032340	9970	9970	9970	9970	1
486	20230608	130300	128022370	9960	9960	9960	9960	20
487	20230608	130200	127823170	9960	9960	9960	9960	51
488	20230608	130100	127315210	9970	9970	9970	9970	41
489	20230608	130000	126906440	9960	9960	9960	9960	0
490	20230608	125900	126906440	9960	9970	9970	9960	110
491	20230608	125800	125810390	9960	9960	9960	9960	0
492	20230608	125700	125810390	9960	9960	9960	9960	0
493	20230608	125600	125810390	9960	9970	9970	9960	128
494	20230608	125500	124535080	9960	9960	9960	9960	0
495	20230608	125400	124535080	9960	9960	9960	9960	51
496	20230608	125300	124027120	9960	9960	9960	9960	3
497	20230608	125200	123997240	9960	9960	9960	9960	41
498	20230608	125100	123588880	9960	9960	9960	9960	45
499	20230608	125000	123140680	9970	9970	9970	9970	96
500	20230608	124900	122183560	9960	9960	9960	9960	0
501	20230608	124800	122183560	9960	9970	9970	9960	49
502	20230608	124700	121695510	9960	9960	9960	9960	0
503	20230608	124600	121695510	9960	9960	9960	9960	84
504	20230608	124500	120858870	9970	9970	9970	9970	94
505	20230608	124400	119921690	9960	9960	9960	9960	0
506	20230608	124300	119921690	9960	9970	9970	9960	95
507	20230608	124200	118975060	9960	9960	9960	9960	0
508	20230608	124100	118975060	9960	9960	9960	9960	0
509	20230608	124000	118975060	9960	9970	9970	9960	123
510	20230608	123900	117749480	9970	9970	9970	9970	0
511	20230608	123800	117749480	9970	9970	9970	9970	42
512	20230608	123700	117330740	9960	9960	9960	9960	63
513	20230608	123600	116703260	9970	9970	9970	9970	44
514	20230608	123500	116264580	9960	9960	9960	9960	68
515	20230608	123400	115587300	9960	9960	9960	9960	0
516	20230608	123300	115587300	9960	9960	9960	9960	11
517	20230608	123200	115477740	9960	9970	9970	9960	104
518	20230608	123100	114441440	9970	9970	9970	9970	0
519	20230608	123000	114441440	9970	9970	9970	9970	50
520	20230608	122900	113942940	9970	9960	9970	9960	113
521	20230608	122800	112817050	9960	9960	9960	9960	15
522	20230608	122700	112667650	9960	9960	9960	9960	14
523	20230608	122600	112528210	9960	9960	9960	9960	50
524	20230608	122500	112030210	9970	9970	9970	9970	93
525	20230608	122400	111103000	9960	9960	9960	9960	71
526	20230608	122300	110395840	9970	9970	9970	9970	46
527	20230608	122200	109937220	9960	9960	9960	9960	26
528	20230608	122100	109678260	9960	9960	9960	9960	39
529	20230608	122000	109289820	9960	9960	9960	9960	2
530	20230608	121900	109269900	9950	9950	9950	9950	0
531	20230608	121800	109269900	9950	9960	9960	9950	120
532	20230608	121700	108075430	9950	9950	9950	9950	0
533	20230608	121600	108075430	9950	9950	9950	9950	64
534	20230608	121500	107438630	9950	9950	9950	9950	0
535	20230608	121400	107438630	9950	9950	9950	9950	82
536	20230608	121300	106622730	9950	9950	9950	9950	0
537	20230608	121200	106622730	9950	9950	9950	9950	97
538	20230608	121100	105657580	9950	9950	9950	9950	40
539	20230608	121000	105259580	9940	9940	9940	9940	54
540	20230608	120900	104722820	9950	9950	9950	9950	97
541	20230608	120800	103757670	9950	9950	9950	9950	2
542	20230608	120700	103737770	9940	9950	9950	9940	117
543	20230608	120600	102574390	9940	9940	9940	9940	0
544	20230608	120500	102574390	9940	9950	9950	9940	69
545	20230608	120400	101888430	9950	9950	9950	9950	50
546	20230608	120300	101390930	9950	9950	9950	9950	43
547	20230608	120200	100963080	9940	9940	9940	9940	76
548	20230608	120100	100207640	9940	9940	9940	9940	0
549	20230608	120000	100207640	9940	9940	9940	9940	0
550	20230608	115900	100207640	9940	9950	9950	9940	113
551	20230608	115800	99083920	9950	9940	9950	9940	47
552	20230608	115700	98616310	9940	9940	9940	9940	86
553	20230608	115600	97761470	9950	9940	9950	9940	56
554	20230608	115500	97204320	9940	9940	9940	9930	6
555	20230608	115400	97144690	9940	9950	9950	9940	154
556	20230608	115300	95612990	9940	9940	9940	9940	10
557	20230608	115200	95513590	9940	9940	9940	9940	4
558	20230608	115100	95473830	9950	9940	9950	9940	157
559	20230608	115000	93912510	9940	9950	9950	9940	37
560	20230608	114900	93544380	9960	9950	9960	9950	46
561	20230608	114800	93086250	9950	9950	9950	9950	112
562	20230608	114700	91971850	9950	9950	9950	9950	7
563	20230608	114600	91902200	9950	9940	9950	9940	82
564	20230608	114500	91087110	9950	9940	9950	9940	44
565	20230608	114400	90649320	9940	9940	9940	9940	8
566	20230608	114300	90569800	9940	9940	9940	9940	66
567	20230608	114200	89913760	9950	9940	9950	9940	49
568	20230608	114100	89426240	9940	9940	9940	9940	8
569	20230608	114000	89346720	9940	9940	9950	9940	139
570	20230608	113900	87964540	9940	9940	9940	9940	5
571	20230608	113800	87914840	9940	9940	9940	9930	14
572	20230608	113700	87775700	9940	9940	9940	9940	56
573	20230608	113600	87219060	9950	9950	9950	9950	40
574	20230608	113500	86821060	9940	9950	9950	9930	88
575	20230608	113400	85945910	9950	9950	9950	9950	2
576	20230608	113300	85926010	9960	9950	9960	9950	89
577	20230608	113200	85039990	9950	9950	9950	9950	60
578	20230608	113100	84442990	9960	9950	9960	9950	43
579	20230608	113000	84014740	9950	9950	9950	9950	10
580	20230608	112900	83915240	9950	9960	9960	9950	136
581	20230608	112800	82561560	9960	9950	9960	9950	14
582	20230608	112700	82422160	9950	9950	9960	9950	92
583	20230608	112600	81506370	9960	9960	9960	9960	0
584	20230608	112500	81506370	9960	9960	9960	9960	100
585	20230608	112400	80510370	9960	9950	9960	9950	116
586	20230608	112300	79355710	9950	9950	9950	9950	0
587	20230608	112200	79355710	9950	9950	9950	9950	67
588	20230608	112100	78689060	9940	9940	9940	9940	0
589	20230608	112000	78689060	9940	9940	9940	9940	0
590	20230608	111900	78689060	9940	9950	9950	9940	100
591	20230608	111800	77695020	9950	9960	9960	9950	114
592	20230608	111700	76560310	9950	9950	9950	9950	0
593	20230608	111600	76560310	9950	9950	9950	9950	73
594	20230608	111500	75833960	9960	9960	9960	9960	44
595	20230608	111400	75395720	9950	9950	9950	9950	0
596	20230608	111300	75395720	9950	9950	9950	9950	83
597	20230608	111200	74569870	9950	9950	9950	9950	0
598	20230608	111100	74569870	9950	9950	9950	9950	50
599	20230608	111000	74072370	9950	9950	9960	9950	101
600	20230608	110900	73067410	9950	9950	9950	9950	1
601	20230608	110800	73057460	9940	9940	9940	9940	0
602	20230608	110700	73057460	9940	9950	9950	9940	367
603	20230608	110600	69408520	9920	9920	9920	9920	0
604	20230608	110500	69408520	9920	9920	9920	9920	0
605	20230608	110400	69408520	9920	9920	9920	9920	0
606	20230608	110300	69408520	9920	9920	9920	9920	0
607	20230608	110200	69408520	9920	9960	9960	9920	3722
608	20230608	110100	32460620	9970	9970	9970	9970	0
609	20230608	110000	32460620	9970	9970	9970	9970	41
610	20230608	105900	32051850	9960	9960	9960	9960	98
611	20230608	105800	31075770	9970	9970	9970	9970	45
612	20230608	105700	30627120	9960	9960	9960	9960	113
613	20230608	105600	29501640	9970	9970	9970	9970	0
614	20230608	105500	29501640	9970	9970	9970	9970	43
615	20230608	105400	29072930	9960	9960	9960	9960	51
616	20230608	105300	28564970	9970	9970	9970	9970	46
617	20230608	105200	28106350	9960	9960	9960	9960	41
618	20230608	105100	27697990	9960	9970	9970	9960	76
619	20230608	105000	26940620	9960	9960	9960	9960	0
620	20230608	104900	26940620	9960	9960	9960	9960	60
621	20230608	104800	26343020	9960	9960	9960	9960	0
622	20230608	104700	26343020	9960	9960	9960	9960	52
623	20230608	104600	25825100	9960	9940	9960	9940	110
624	20230608	104500	24730860	9960	9960	9960	9960	0
625	20230608	104400	24730860	9960	9960	9960	9960	93
626	20230608	104300	23804580	9950	9950	9950	9950	0
627	20230608	104200	23804580	9950	9950	9950	9950	0
628	20230608	104100	23804580	9950	9950	9950	9950	0
629	20230608	104000	23804580	9950	9950	9950	9950	0
630	20230608	103900	23804580	9950	9950	9950	9950	0
631	20230608	103800	23804580	9950	9950	9950	9950	0
632	20230608	103700	23804580	9950	9950	9950	9950	0
633	20230608	103600	23804580	9950	9950	9950	9950	1
634	20230608	103500	23794630	9950	9950	9950	9950	0
635	20230608	103400	23794630	9950	9950	9950	9950	0
636	20230608	103300	23794630	9950	9950	9950	9950	0
637	20230608	103200	23794630	9950	9950	9950	9950	0
638	20230608	103100	23794630	9950	9950	9950	9950	0
639	20230608	103000	23794630	9950	9950	9950	9950	5
640	20230608	102900	23744880	9950	9950	9950	9950	0
641	20230608	102800	23744880	9950	9950	9950	9950	0
642	20230608	102700	23744880	9950	9950	9950	9950	2
643	20230608	102600	23724980	9950	9950	9950	9950	0
644	20230608	102500	23724980	9950	9950	9950	9950	0
645	20230608	102400	23724980	9950	9950	9950	9950	0
646	20230608	102300	23724980	9950	9950	9950	9950	0
647	20230608	102200	23724980	9950	9950	9950	9950	0
648	20230608	102100	23724980	9950	9950	9950	9950	0
649	20230608	102000	23724980	9950	9950	9950	9950	0
650	20230608	101900	23724980	9950	9950	9950	9950	0
651	20230608	101800	23724980	9950	9950	9950	9950	2
652	20230608	101700	23705080	9950	9950	9950	9950	0
653	20230608	101600	23705080	9950	9950	9950	9950	38
654	20230608	101500	23326980	9940	9940	9940	9940	0
655	20230608	101400	23326980	9940	9940	9940	9940	0
656	20230608	101300	23326980	9940	9940	9940	9940	0
657	20230608	101200	23326980	9940	9940	9940	9940	28
658	20230608	101100	23048660	9940	9940	9940	9940	0
659	20230608	101000	23048660	9940	9940	9940	9940	3
660	20230608	100900	23018840	9920	9920	9920	9920	0
661	20230608	100800	23018840	9920	9920	9920	9920	0
662	20230608	100700	23018840	9920	9920	9920	9920	0
663	20230608	100600	23018840	9920	9920	9920	9920	0
664	20230608	100500	23018840	9920	9930	9930	9920	13
665	20230608	100400	22889850	9930	9930	9930	9930	35
666	20230608	100300	22542300	9930	9930	9930	9930	0
667	20230608	100200	22542300	9930	9940	9940	9930	321
668	20230608	100100	19353330	9940	9940	9940	9940	0
669	20230608	100000	19353330	9940	9940	9940	9940	0
670	20230608	095900	19353330	9940	9940	9940	9940	0
671	20230608	095800	19353330	9940	9940	9940	9940	0
672	20230608	095700	19353330	9940	9940	9940	9940	0
673	20230608	095600	19353330	9940	9940	9940	9940	0
674	20230608	095500	19353330	9940	9940	9940	9940	0
675	20230608	095400	19353330	9940	9940	9940	9940	0
676	20230608	095300	19353330	9940	9940	9940	9940	0
677	20230608	095200	19353330	9940	9940	9940	9940	0
678	20230608	095100	19353330	9940	9940	9940	9940	0
679	20230608	095000	19353330	9940	9940	9940	9940	0
680	20230608	094900	19353330	9940	9940	9940	9940	0
681	20230608	094800	19353330	9940	9940	9940	9940	0
682	20230608	094700	19353330	9940	9940	9940	9940	0
683	20230608	094600	19353330	9940	9940	9940	9940	0
684	20230608	094500	19353330	9940	9940	9940	9940	10
685	20230608	094400	19253930	9940	9940	9940	9940	1
686	20230608	094300	19243990	9940	9940	9940	9940	0
687	20230608	094200	19243990	9940	9940	9940	9940	0
688	20230608	094100	19243990	9940	9940	9940	9940	0
689	20230608	094000	19243990	9940	9940	9940	9940	0
690	20230608	093900	19243990	9940	9940	9940	9940	0
691	20230608	093800	19243990	9940	9940	9940	9940	3
692	20230608	093700	19214170	9930	9930	9930	9930	40
693	20230608	093600	18816970	9940	9950	9950	9940	16
694	20230608	093500	18657870	9950	9950	9950	9950	1
695	20230608	093400	18647920	9950	9950	9950	9950	1
696	20230608	093300	18637970	9950	9950	9950	9950	0
697	20230608	093200	18637970	9950	9950	9950	9950	3
698	20230608	093100	18608120	9920	9950	9950	9920	505
699	20230608	093000	13592960	9940	9940	9940	9940	4
700	20230608	092900	13553200	9940	9940	9940	9940	0
701	20230608	092800	13553200	9940	9940	9940	9940	1
702	20230608	092700	13543260	9950	9950	9950	9950	0
703	20230608	092600	13543260	9950	9950	9950	9950	20
704	20230608	092500	13344260	9950	9950	9950	9950	1
705	20230608	092400	13334310	9960	9960	9960	9960	1
706	20230608	092300	13324350	9950	9950	9950	9950	0
707	20230608	092200	13324350	9950	9950	9950	9950	0
708	20230608	092100	13324350	9950	9950	9950	9950	0
709	20230608	092000	13324350	9950	9950	9950	9950	78
710	20230608	091900	12548250	9950	9950	9950	9950	1
711	20230608	091800	12538300	9950	9950	9950	9950	0
712	20230608	091700	12538300	9950	9950	9950	9950	6
713	20230608	091600	12478600	9950	9950	9950	9950	0
714	20230608	091500	12478600	9950	9950	9950	9950	14
715	20230608	091400	12339300	9950	9950	9950	9950	0
716	20230608	091300	12339300	9950	9950	9950	9950	0
717	20230608	091200	12339300	9950	9950	9950	9950	0
718	20230608	091100	12339300	9950	9950	9950	9950	0
719	20230608	091000	12339300	9950	9950	9950	9950	91
720	20230608	090900	11433850	9950	9950	9950	9950	0
721	20230608	090800	11433850	9950	9950	9950	9950	0
722	20230608	090700	11433850	9950	9950	9950	9950	35
723	20230608	090600	11085600	9970	9970	9970	9970	1000
724	20230608	090500	1115600	9970	9970	9970	9970	0
725	20230608	090400	1115600	9970	9970	9970	9970	0
726	20230608	090300	1115600	9970	9970	9970	9970	0
727	20230608	090200	1115600	9970	9970	9970	9970	0
728	20230608	090100	1115600	9970	9970	9970	9970	0
729	20230608	090000	1115600	9970	9970	9970	9950	62