KissMeData/217190/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204400	865881810	14000	14000	14000	14000	892
3	20230608	204300	865881810	14000	14000	14000	14000	0
4	20230608	204200	865881810	14000	14000	14000	14000	0
5	20230608	204100	865881810	14000	14000	14000	14000	0
6	20230608	204000	865881810	14000	14000	14000	14000	0
7	20230608	203900	865881810	14000	14000	14000	14000	0
8	20230608	203800	865881810	14000	14000	14000	14000	0
9	20230608	203700	865881810	14000	14000	14000	14000	0
10	20230608	203600	865881810	14000	14000	14000	14000	0
11	20230608	203500	865881810	14000	14000	14000	14000	0
12	20230608	203400	865881810	14000	14000	14000	14000	0
13	20230608	203300	865881810	14000	14000	14000	14000	0
14	20230608	203200	865881810	14000	14000	14000	14000	0
15	20230608	203100	865881810	14000	14000	14000	14000	0
16	20230608	203000	865881810	14000	14000	14000	14000	0
17	20230608	202900	865881810	14000	14000	14000	14000	0
18	20230608	202800	865881810	14000	14000	14000	14000	0
19	20230608	202700	865881810	14000	14000	14000	14000	0
20	20230608	202600	865881810	14000	14000	14000	14000	0
21	20230608	202500	865881810	14000	14000	14000	14000	0
22	20230608	202400	865881810	14000	14000	14000	14000	0
23	20230608	202300	865881810	14000	14000	14000	14000	0
24	20230608	202200	865881810	14000	14000	14000	14000	0
25	20230608	202100	865881810	14000	14000	14000	14000	0
26	20230608	202000	865881810	14000	14000	14000	14000	0
27	20230608	201900	865881810	14000	14000	14000	14000	0
28	20230608	201800	865881810	14000	14000	14000	14000	0
29	20230608	201700	865881810	14000	14000	14000	14000	0
30	20230608	201600	865881810	14000	14000	14000	14000	0
31	20230608	201500	865881810	14000	14000	14000	14000	0
32	20230608	201400	865881810	14000	14000	14000	14000	892
33	20230608	201300	865881810	14000	14000	14000	14000	0
34	20230608	201200	865881810	14000	14000	14000	14000	0
35	20230608	201100	865881810	14000	14000	14000	14000	0
36	20230608	201000	865881810	14000	14000	14000	14000	0
37	20230608	200900	865881810	14000	14000	14000	14000	0
38	20230608	200800	865881810	14000	14000	14000	14000	0
39	20230608	200700	865881810	14000	14000	14000	14000	0
40	20230608	200600	865881810	14000	14000	14000	14000	0
41	20230608	200500	865881810	14000	14000	14000	14000	0
42	20230608	200400	865881810	14000	14000	14000	14000	0
43	20230608	200300	865881810	14000	14000	14000	14000	0
44	20230608	200200	865881810	14000	14000	14000	14000	0
45	20230608	200100	865881810	14000	14000	14000	14000	0
46	20230608	200000	865881810	14000	14000	14000	14000	0
47	20230608	195900	865881810	14000	14000	14000	14000	0
48	20230608	195800	865881810	14000	14000	14000	14000	0
49	20230608	195700	865881810	14000	14000	14000	14000	0
50	20230608	195600	865881810	14000	14000	14000	14000	0
51	20230608	195500	865881810	14000	14000	14000	14000	0
52	20230608	195400	865881810	14000	14000	14000	14000	0
53	20230608	195300	865881810	14000	14000	14000	14000	0
54	20230608	195200	865881810	14000	14000	14000	14000	0
55	20230608	195100	865881810	14000	14000	14000	14000	0
56	20230608	195000	865881810	14000	14000	14000	14000	0
57	20230608	194900	865881810	14000	14000	14000	14000	0
58	20230608	194800	865881810	14000	14000	14000	14000	0
59	20230608	194700	865881810	14000	14000	14000	14000	0
60	20230608	194600	865881810	14000	14000	14000	14000	0
61	20230608	194500	865881810	14000	14000	14000	14000	0
62	20230608	194400	865881810	14000	14000	14000	14000	892
63	20230608	194300	865881810	14000	14000	14000	14000	0
64	20230608	194200	865881810	14000	14000	14000	14000	0
65	20230608	194100	865881810	14000	14000	14000	14000	0
66	20230608	194000	865881810	14000	14000	14000	14000	0
67	20230608	193900	865881810	14000	14000	14000	14000	0
68	20230608	193800	865881810	14000	14000	14000	14000	0
69	20230608	193700	865881810	14000	14000	14000	14000	0
70	20230608	193600	865881810	14000	14000	14000	14000	0
71	20230608	193500	865881810	14000	14000	14000	14000	0
72	20230608	193400	865881810	14000	14000	14000	14000	0
73	20230608	193300	865881810	14000	14000	14000	14000	0
74	20230608	193200	865881810	14000	14000	14000	14000	0
75	20230608	193100	865881810	14000	14000	14000	14000	0
76	20230608	193000	865881810	14000	14000	14000	14000	0
77	20230608	192900	865881810	14000	14000	14000	14000	0
78	20230608	192800	865881810	14000	14000	14000	14000	0
79	20230608	192700	865881810	14000	14000	14000	14000	0
80	20230608	192600	865881810	14000	14000	14000	14000	0
81	20230608	192500	865881810	14000	14000	14000	14000	0
82	20230608	192400	865881810	14000	14000	14000	14000	0
83	20230608	192300	865881810	14000	14000	14000	14000	0
84	20230608	192200	865881810	14000	14000	14000	14000	0
85	20230608	192100	865881810	14000	14000	14000	14000	0
86	20230608	192000	865881810	14000	14000	14000	14000	0
87	20230608	191900	865881810	14000	14000	14000	14000	0
88	20230608	191800	865881810	14000	14000	14000	14000	0
89	20230608	191700	865881810	14000	14000	14000	14000	0
90	20230608	191600	865881810	14000	14000	14000	14000	0
91	20230608	191500	865881810	14000	14000	14000	14000	0
92	20230608	191400	865881810	14000	14000	14000	14000	892
93	20230608	191300	865881810	14000	14000	14000	14000	0
94	20230608	191200	865881810	14000	14000	14000	14000	0
95	20230608	191100	865881810	14000	14000	14000	14000	0
96	20230608	191000	865881810	14000	14000	14000	14000	0
97	20230608	190900	865881810	14000	14000	14000	14000	0
98	20230608	190800	865881810	14000	14000	14000	14000	0
99	20230608	190700	865881810	14000	14000	14000	14000	0
100	20230608	190600	865881810	14000	14000	14000	14000	0
101	20230608	190500	865881810	14000	14000	14000	14000	0
102	20230608	190400	865881810	14000	14000	14000	14000	0
103	20230608	190300	865881810	14000	14000	14000	14000	0
104	20230608	190200	865881810	14000	14000	14000	14000	0
105	20230608	190100	865881810	14000	14000	14000	14000	0
106	20230608	190000	865881810	14000	14000	14000	14000	0
107	20230608	185900	865881810	14000	14000	14000	14000	0
108	20230608	185800	865881810	14000	14000	14000	14000	0
109	20230608	185700	865881810	14000	14000	14000	14000	0
110	20230608	185600	865881810	14000	14000	14000	14000	0
111	20230608	185500	865881810	14000	14000	14000	14000	0
112	20230608	185400	865881810	14000	14000	14000	14000	0
113	20230608	185300	865881810	14000	14000	14000	14000	0
114	20230608	185200	865881810	14000	14000	14000	14000	0
115	20230608	185100	865881810	14000	14000	14000	14000	0
116	20230608	185000	865881810	14000	14000	14000	14000	0
117	20230608	184900	865881810	14000	14000	14000	14000	0
118	20230608	184800	865881810	14000	14000	14000	14000	0
119	20230608	184700	865881810	14000	14000	14000	14000	0
120	20230608	184600	865881810	14000	14000	14000	14000	0
121	20230608	184500	865881810	14000	14000	14000	14000	0
122	20230608	184400	865881810	14000	14000	14000	14000	892
123	20230608	184300	865881810	14000	14000	14000	14000	0
124	20230608	184200	865881810	14000	14000	14000	14000	0
125	20230608	184100	865881810	14000	14000	14000	14000	0
126	20230608	184000	865881810	14000	14000	14000	14000	0
127	20230608	183900	865881810	14000	14000	14000	14000	0
128	20230608	183800	865881810	14000	14000	14000	14000	0
129	20230608	183700	865881810	14000	14000	14000	14000	0
130	20230608	183600	865881810	14000	14000	14000	14000	0
131	20230608	183500	865881810	14000	14000	14000	14000	0
132	20230608	183400	865881810	14000	14000	14000	14000	0
133	20230608	183300	865881810	14000	14000	14000	14000	0
134	20230608	183200	865881810	14000	14000	14000	14000	0
135	20230608	183100	865881810	14000	14000	14000	14000	0
136	20230608	183000	865881810	14000	14000	14000	14000	0
137	20230608	182900	865881810	14000	14000	14000	14000	0
138	20230608	182800	865881810	14000	14000	14000	14000	0
139	20230608	182700	865881810	14000	14000	14000	14000	0
140	20230608	182600	865881810	14000	14000	14000	14000	0
141	20230608	182500	865881810	14000	14000	14000	14000	0
142	20230608	182400	865881810	14000	14000	14000	14000	0
143	20230608	182300	865881810	14000	14000	14000	14000	0
144	20230608	182200	865881810	14000	14000	14000	14000	0
145	20230608	182100	865881810	14000	14000	14000	14000	0
146	20230608	182000	865881810	14000	14000	14000	14000	0
147	20230608	181900	865881810	14000	14000	14000	14000	0
148	20230608	181800	865881810	14000	14000	14000	14000	0
149	20230608	181700	865881810	14000	14000	14000	14000	0
150	20230608	181600	865881810	14000	14000	14000	14000	0
151	20230608	181500	865881810	14000	14000	14000	14000	0
152	20230608	181400	865881810	14000	14000	14000	14000	892
153	20230608	181300	865881810	14000	14000	14000	14000	0
154	20230608	181200	865881810	14000	14000	14000	14000	0
155	20230608	181100	865881810	14000	14000	14000	14000	0
156	20230608	181000	865881810	14000	14000	14000	14000	0
157	20230608	180900	865881810	14000	14000	14000	14000	0
158	20230608	180800	865881810	14000	14000	14000	14000	0
159	20230608	180700	865881810	14000	14000	14000	14000	0
160	20230608	180600	865881810	14000	14000	14000	14000	0
161	20230608	180500	865881810	14000	14000	14000	14000	0
162	20230608	180400	865881810	14000	14000	14000	14000	0
163	20230608	180300	865881810	14000	14000	14000	14000	0
164	20230608	180200	865881810	14000	14000	14000	14000	0
165	20230608	180100	865881810	14000	14000	14000	14000	0
166	20230608	180000	865881810	14000	14000	14000	14000	0
167	20230608	175900	865881810	14000	14000	14000	14000	0
168	20230608	175800	865881810	14000	14000	14000	14000	0
169	20230608	175700	865881810	14000	14000	14000	14000	0
170	20230608	175600	865881810	14000	14000	14000	14000	0
171	20230608	175500	865881810	14000	14000	14000	14000	0
172	20230608	175400	865881810	14000	14000	14000	14000	0
173	20230608	175300	865881810	14000	14000	14000	14000	0
174	20230608	175200	865881810	14000	14000	14000	14000	0
175	20230608	175100	865881810	14000	14000	14000	14000	0
176	20230608	175000	865881810	14000	14000	14000	14000	0
177	20230608	174900	865881810	14000	14000	14000	14000	0
178	20230608	174800	865881810	14000	14000	14000	14000	0
179	20230608	174700	865881810	14000	14000	14000	14000	0
180	20230608	174600	865881810	14000	14000	14000	14000	0
181	20230608	174500	865881810	14000	14000	14000	14000	0
182	20230608	174400	865881810	14000	14000	14000	14000	892
183	20230608	174300	865881810	14000	14000	14000	14000	0
184	20230608	174200	865881810	14000	14000	14000	14000	0
185	20230608	174100	865881810	14000	14000	14000	14000	0
186	20230608	174000	865881810	14000	14000	14000	14000	0
187	20230608	173900	865881810	14000	14000	14000	14000	0
188	20230608	173800	865881810	14000	14000	14000	14000	0
189	20230608	173700	865881810	14000	14000	14000	14000	0
190	20230608	173600	865881810	14000	14000	14000	14000	0
191	20230608	173500	865881810	14000	14000	14000	14000	0
192	20230608	173400	865881810	14000	14000	14000	14000	0
193	20230608	173300	865881810	14000	14000	14000	14000	0
194	20230608	173200	865881810	14000	14000	14000	14000	0
195	20230608	173100	865881810	14000	14000	14000	14000	0
196	20230608	173000	865881810	14000	14000	14000	14000	0
197	20230608	172900	865881810	14000	14000	14000	14000	0
198	20230608	172800	865881810	14000	14000	14000	14000	0
199	20230608	172700	865881810	14000	14000	14000	14000	0
200	20230608	172600	865881810	14000	14000	14000	14000	0
201	20230608	172500	865881810	14000	14000	14000	14000	0
202	20230608	172400	865881810	14000	14000	14000	14000	0
203	20230608	172300	865881810	14000	14000	14000	14000	0
204	20230608	172200	865881810	14000	14000	14000	14000	0
205	20230608	172100	865881810	14000	14000	14000	14000	0
206	20230608	172000	865881810	14000	14000	14000	14000	0
207	20230608	171900	865881810	14000	14000	14000	14000	0
208	20230608	171800	865881810	14000	14000	14000	14000	0
209	20230608	171700	865881810	14000	14000	14000	14000	0
210	20230608	171600	865881810	14000	14000	14000	14000	0
211	20230608	171500	865881810	14000	14000	14000	14000	0
212	20230608	171400	865881810	14000	14000	14000	14000	892
213	20230608	171300	865881810	14000	14000	14000	14000	0
214	20230608	171200	865881810	14000	14000	14000	14000	0
215	20230608	171100	865881810	14000	14000	14000	14000	0
216	20230608	171000	865881810	14000	14000	14000	14000	0
217	20230608	170900	865881810	14000	14000	14000	14000	0
218	20230608	170800	865881810	14000	14000	14000	14000	0
219	20230608	170700	865881810	14000	14000	14000	14000	0
220	20230608	170600	865881810	14000	14000	14000	14000	0
221	20230608	170500	865881810	14000	14000	14000	14000	0
222	20230608	170400	865881810	14000	14000	14000	14000	0
223	20230608	170300	865881810	14000	14000	14000	14000	0
224	20230608	170200	865881810	14000	14000	14000	14000	0
225	20230608	170100	865881810	14000	14000	14000	14000	0
226	20230608	170000	865881810	14000	14000	14000	14000	0
227	20230608	165900	865881810	14000	14000	14000	14000	0
228	20230608	165800	865881810	14000	14000	14000	14000	0
229	20230608	165700	865881810	14000	14000	14000	14000	0
230	20230608	165600	865881810	14000	14000	14000	14000	0
231	20230608	165500	865881810	14000	14000	14000	14000	0
232	20230608	165400	865881810	14000	14000	14000	14000	0
233	20230608	165300	865881810	14000	14000	14000	14000	0
234	20230608	165200	865881810	14000	14000	14000	14000	0
235	20230608	165100	865881810	14000	14000	14000	14000	0
236	20230608	165000	865881810	14000	14000	14000	14000	0
237	20230608	164900	865881810	14000	14000	14000	14000	0
238	20230608	164800	865881810	14000	14000	14000	14000	0
239	20230608	164700	865881810	14000	14000	14000	14000	0
240	20230608	164600	865881810	14000	14000	14000	14000	0
241	20230608	164500	865881810	14000	14000	14000	14000	0
242	20230608	164400	865881810	14000	14000	14000	14000	892
243	20230608	164300	865881810	14000	14000	14000	14000	0
244	20230608	164200	865881810	14000	14000	14000	14000	0
245	20230608	164100	865881810	14000	14000	14000	14000	0
246	20230608	164000	865881810	14000	14000	14000	14000	0
247	20230608	163900	865881810	14000	14000	14000	14000	0
248	20230608	163800	865881810	14000	14000	14000	14000	0
249	20230608	163700	865881810	14000	14000	14000	14000	0
250	20230608	163600	865881810	14000	14000	14000	14000	0
251	20230608	163500	865881810	14000	14000	14000	14000	0
252	20230608	163400	865881810	14000	14000	14000	14000	0
253	20230608	163300	865881810	14000	14000	14000	14000	0
254	20230608	163200	865881810	14000	14000	14000	14000	0
255	20230608	163100	865881810	14000	14000	14000	14000	0
256	20230608	163000	865881810	14000	14000	14000	14000	0
257	20230608	162900	865881810	14000	14000	14000	14000	0
258	20230608	162800	865881810	14000	14000	14000	14000	0
259	20230608	162700	865881810	14000	14000	14000	14000	0
260	20230608	162600	865881810	14000	14000	14000	14000	0
261	20230608	162500	865881810	14000	14000	14000	14000	0
262	20230608	162400	865881810	14000	14000	14000	14000	0
263	20230608	162300	865881810	14000	14000	14000	14000	0
264	20230608	162200	865881810	14000	14000	14000	14000	0
265	20230608	162100	865881810	14000	14000	14000	14000	0
266	20230608	162000	865881810	14000	14000	14000	14000	0
267	20230608	161900	865881810	14000	14000	14000	14000	0
268	20230608	161800	865881810	14000	14000	14000	14000	0
269	20230608	161700	865881810	14000	14000	14000	14000	0
270	20230608	161600	865881810	14000	14000	14000	14000	0
271	20230608	161500	865881810	14000	14000	14000	14000	0
272	20230608	161400	865881810	14000	14000	14000	14000	892
273	20230608	161300	865881810	14000	14000	14000	14000	0
274	20230608	161200	865881810	14000	14000	14000	14000	0
275	20230608	161100	865881810	14000	14000	14000	14000	0
276	20230608	161000	865881810	14000	14000	14000	14000	0
277	20230608	160900	865881810	14000	14000	14000	14000	0
278	20230608	160800	865881810	14000	14000	14000	14000	0
279	20230608	160700	865881810	14000	14000	14000	14000	0
280	20230608	160600	865881810	14000	14000	14000	14000	0
281	20230608	160500	865881810	14000	14000	14000	14000	0
282	20230608	160400	865881810	14000	14000	14000	14000	0
283	20230608	160300	865881810	14000	14000	14000	14000	0
284	20230608	160200	865881810	14000	14000	14000	14000	0
285	20230608	160100	865881810	14000	14000	14000	14000	0
286	20230608	160000	865881810	14000	14000	14000	14000	0
287	20230608	155900	865881810	14000	14000	14000	14000	0
288	20230608	155800	865881810	14000	14000	14000	14000	0
289	20230608	155700	865881810	14000	14000	14000	14000	0
290	20230608	155600	865881810	14000	14000	14000	14000	0
291	20230608	155500	865881810	14000	14000	14000	14000	0
292	20230608	155400	865881810	14000	14000	14000	14000	0
293	20230608	155300	865881810	14000	14000	14000	14000	0
294	20230608	155200	865881810	14000	14000	14000	14000	0
295	20230608	155100	865881810	14000	14000	14000	14000	0
296	20230608	155000	865881810	14000	14000	14000	14000	0
297	20230608	154900	865881810	14000	14000	14000	14000	0
298	20230608	154800	865881810	14000	14000	14000	14000	0
299	20230608	154700	865881810	14000	14000	14000	14000	0
300	20230608	154600	865881810	14000	14000	14000	14000	0
301	20230608	154500	865881810	14000	14000	14000	14000	0
302	20230608	154400	865881810	14000	14000	14000	14000	892
303	20230608	154300	865881810	14000	14000	14000	14000	0
304	20230608	154200	865881810	14000	14000	14000	14000	0
305	20230608	154100	865881810	14000	14000	14000	14000	0
306	20230608	154000	865881810	14000	14000	14000	14000	0
307	20230608	153900	865881810	14000	14000	14000	14000	0
308	20230608	153800	865881810	14000	14000	14000	14000	0
309	20230608	153700	865881810	14000	14000	14000	14000	0
310	20230608	153600	865881810	14000	14000	14000	14000	0
311	20230608	153500	865881810	14000	14000	14000	14000	0
312	20230608	153400	865881810	14000	14000	14000	14000	0
313	20230608	153300	865881810	14000	14000	14000	14000	0
314	20230608	153200	865881810	14000	14000	14000	14000	0
315	20230608	153100	865881810	14000	14000	14000	14000	0
316	20230608	153000	865881810	14000	14000	14000	14000	892
317	20230608	152900	853393810	14000	14000	14000	14000	0
318	20230608	152800	853393810	14000	14000	14000	14000	0
319	20230608	152700	853393810	14000	14000	14000	14000	0
320	20230608	152600	853393810	14000	14000	14000	14000	0
321	20230608	152500	853393810	14000	14000	14000	14000	0
322	20230608	152400	853393810	14000	14000	14000	14000	0
323	20230608	152300	853393810	14000	14000	14000	14000	0
324	20230608	152200	853393810	14000	14000	14000	14000	0
325	20230608	152100	853393810	14000	14000	14000	14000	0
326	20230608	152000	853393810	14000	14000	14000	14000	0
327	20230608	151900	853393810	14000	14000	14000	14000	30
328	20230608	151800	852973810	14000	14000	14000	14000	36
329	20230608	151700	852469810	13990	13980	14000	13980	45
330	20230608	151600	851840170	13980	13980	13980	13980	112
331	20230608	151500	850274410	13980	13930	13980	13930	1665
332	20230608	151400	827060730	13940	13940	13940	13930	21
333	20230608	151300	826768070	13940	13910	13940	13910	297
334	20230608	151200	822631150	13930	13930	13930	13930	10
335	20230608	151100	822491850	13930	13900	13930	13900	85
336	20230608	151000	821309440	13890	13870	13890	13870	1287
337	20230608	150900	803443320	13880	13880	13880	13880	0
338	20230608	150800	803443320	13880	13880	13880	13880	0
339	20230608	150700	803443320	13880	13880	13880	13880	0
340	20230608	150600	803443320	13880	13880	13880	13880	18
341	20230608	150500	803193480	13880	13880	13880	13880	0
342	20230608	150400	803193480	13880	13880	13880	13880	10
343	20230608	150300	803054680	13890	13890	13890	13890	1
344	20230608	150200	803040790	13880	13880	13880	13880	20
345	20230608	150100	802763190	13880	13910	13910	13880	279
346	20230608	150000	798888780	13930	13920	13930	13920	30
347	20230608	145900	798471080	13930	13930	13930	13930	0
348	20230608	145800	798471080	13930	13930	13930	13930	0
349	20230608	145700	798471080	13930	13930	13930	13930	0
350	20230608	145600	798471080	13930	13930	13930	13930	0
351	20230608	145500	798471080	13930	13920	13930	13920	39
352	20230608	145400	797928140	13930	13920	13930	13920	14
353	20230608	145300	797733140	13910	13910	13930	13910	20
354	20230608	145200	797454740	13910	13910	13930	13910	43
355	20230608	145100	796856280	13920	13900	13920	13900	41
356	20230608	145000	796285760	13910	13880	13910	13880	30
357	20230608	144900	795868840	13900	13890	13900	13890	15
358	20230608	144800	795660390	13900	13890	13900	13890	42
359	20230608	144700	795076730	13890	13880	13890	13880	22
360	20230608	144600	794771260	13880	13880	13880	13880	500
361	20230608	144500	787831260	13890	13890	13890	13890	1
362	20230608	144400	787817370	13880	13880	13880	13880	11
363	20230608	144300	787664690	13880	13880	13880	13880	58
364	20230608	144200	786859650	13880	13880	13880	13880	0
365	20230608	144100	786859650	13880	13880	13880	13880	20
366	20230608	144000	786582050	13870	13880	13880	13870	11
367	20230608	143900	786429380	13880	13880	13880	13880	0
368	20230608	143800	786429380	13880	13880	13880	13880	6
369	20230608	143700	786346100	13880	13880	13880	13880	10
370	20230608	143600	786207300	13880	13880	13880	13880	0
371	20230608	143500	786207300	13880	13870	13880	13870	11
372	20230608	143400	786054630	13880	13870	13880	13870	2
373	20230608	143300	786026880	13870	13850	13870	13850	28
374	20230608	143200	785639000	13800	13800	13800	13800	1
375	20230608	143100	785625200	13850	13850	13850	13850	0
376	20230608	143000	785625200	13850	13850	13850	13850	11
377	20230608	142900	785472850	13790	13780	13790	13720	452
378	20230608	142800	779243270	13850	13850	13850	13850	0
379	20230608	142700	779243270	13850	13850	13850	13850	29
380	20230608	142600	778841620	13850	13850	13850	13850	20
381	20230608	142500	778564620	13850	13850	13850	13850	0
382	20230608	142400	778564620	13850	13850	13850	13850	10
383	20230608	142300	778426120	13850	13840	13850	13840	30
384	20230608	142200	778010760	13840	13840	13840	13840	1
385	20230608	142100	777996920	13790	13840	13840	13780	326
386	20230608	142000	773499880	13850	13850	13850	13840	30
387	20230608	141900	773084480	13850	13850	13850	13850	60
388	20230608	141800	772253480	13880	13880	13880	13880	0
389	20230608	141700	772253480	13880	13880	13880	13880	10
390	20230608	141600	772114680	13830	13790	13830	13790	97
391	20230608	141500	770776050	13800	13800	13800	13800	10
392	20230608	141400	770638050	13800	13770	13800	13770	472
393	20230608	141300	764137640	13770	13770	13770	13770	0
394	20230608	141200	764137640	13770	13770	13770	13770	10
395	20230608	141100	763999940	13770	13760	13770	13760	30
396	20230608	141000	763587040	13760	13760	13760	13760	58
397	20230608	140900	762788960	13720	13720	13720	13720	72
398	20230608	140800	761801120	13720	13720	13720	13720	0
399	20230608	140700	761801120	13720	13720	13720	13720	10
400	20230608	140600	761663920	13720	13720	13720	13720	20
401	20230608	140500	761389520	13760	13760	13760	13760	15
402	20230608	140400	761183120	13760	13770	13770	13760	11
403	20230608	140300	761031660	13760	13770	13770	13760	16
404	20230608	140200	760811350	13770	13760	13770	13760	5
405	20230608	140100	760742540	13710	13760	13760	13710	33
406	20230608	140000	760288510	13760	13770	13770	13760	52
407	20230608	135900	759572490	13760	13760	13760	13760	14
408	20230608	135800	759379850	13770	13760	13770	13760	3
409	20230608	135700	759338560	13770	13760	13770	13760	53
410	20230608	135600	758609270	13770	13770	13770	13770	10
411	20230608	135500	758471570	13770	13770	13770	13770	10
412	20230608	135400	758333870	13770	13770	13770	13770	0
413	20230608	135300	758333870	13770	13770	13770	13770	0
414	20230608	135200	758333870	13770	13770	13770	13770	10
415	20230608	135100	758196170	13770	13770	13770	13770	0
416	20230608	135000	758196170	13770	13770	13770	13770	10
417	20230608	134900	758058470	13760	13770	13770	13760	52
418	20230608	134800	757342450	13770	13770	13770	13770	0
419	20230608	134700	757342450	13770	13770	13770	13770	10
420	20230608	134600	757204750	13770	13770	13770	13770	1
421	20230608	134500	757190980	13750	13750	13750	13750	207
422	20230608	134400	754344730	13750	13750	13750	13750	11
423	20230608	134300	754193480	13700	13750	13750	13700	9
424	20230608	134200	754070130	13700	13740	13740	13700	40
425	20230608	134100	753521690	13750	13750	13750	13750	0
426	20230608	134000	753521690	13750	13750	13750	13750	10
427	20230608	133900	753384190	13750	13750	13750	13750	0
428	20230608	133800	753384190	13750	13750	13750	13750	13
429	20230608	133700	753205440	13750	13750	13750	13750	0
430	20230608	133600	753205440	13750	13750	13750	13750	10
431	20230608	133500	753067940	13740	13740	13740	13740	152
432	20230608	133400	750979460	13670	13760	13760	13670	1012
433	20230608	133300	737118650	13770	13770	13770	13770	0
434	20230608	133200	737118650	13770	13770	13770	13770	0
435	20230608	133100	737118650	13770	13770	13770	13770	7
436	20230608	133000	737022260	13770	13770	13770	13770	0
437	20230608	132900	737022260	13770	13770	13770	13770	0
438	20230608	132800	737022260	13770	13770	13770	13770	0
439	20230608	132700	737022260	13770	13770	13770	13770	30
440	20230608	132600	736609160	13780	13780	13780	13780	30
441	20230608	132500	736195760	13780	13780	13780	13780	40
442	20230608	132400	735644560	13780	13780	13780	13780	0
443	20230608	132300	735644560	13780	13780	13780	13780	20
444	20230608	132200	735368960	13780	13780	13780	13780	19
445	20230608	132100	735107140	13780	13780	13780	13780	20
446	20230608	132000	734831540	13780	13780	13780	13780	0
447	20230608	131900	734831540	13780	13780	13780	13780	0
448	20230608	131800	734831540	13780	13780	13780	13780	10
449	20230608	131700	734693740	13780	13790	13790	13780	209
450	20230608	131600	731811730	13790	13790	13790	13790	0
451	20230608	131500	731811730	13790	13790	13790	13790	2
452	20230608	131400	731784150	13790	13790	13790	13790	13
453	20230608	131300	731604880	13790	13790	13790	13790	65
454	20230608	131200	730708530	13790	13790	13790	13790	13
455	20230608	131100	730529260	13790	13770	13790	13770	708
456	20230608	131000	720768980	13740	13810	13810	13740	272
457	20230608	130900	717023790	13810	13810	13810	13810	439
458	20230608	130800	710961200	13820	13750	13890	13740	1660
459	20230608	130700	687936500	13750	13750	13750	13750	0
460	20230608	130600	687936500	13750	13740	13750	13680	23
461	20230608	130500	687621400	13740	13740	13740	13740	0
462	20230608	130400	687621400	13740	13740	13740	13740	0
463	20230608	130300	687621400	13740	13710	13740	13710	7
464	20230608	130200	687525370	13710	13710	13710	13710	10
465	20230608	130100	687388270	13700	13700	13700	13700	151
466	20230608	130000	685319570	13690	13670	13690	13670	9
467	20230608	125900	685196430	13670	13670	13670	13670	0
468	20230608	125800	685196430	13670	13670	13670	13670	0
469	20230608	125700	685196430	13670	13670	13670	13670	70
470	20230608	125600	684239530	13670	13740	13740	13660	801
471	20230608	125500	673263830	13760	13760	13760	13760	0
472	20230608	125400	673263830	13760	13760	13760	13760	0
473	20230608	125300	673263830	13760	13760	13760	13760	0
474	20230608	125200	673263830	13760	13760	13760	13760	0
475	20230608	125100	673263830	13760	13760	13760	13760	0
476	20230608	125000	673263830	13760	13760	13760	13760	0
477	20230608	124900	673263830	13760	13750	13760	13750	9
478	20230608	124800	673140050	13760	13760	13760	13760	0
479	20230608	124700	673140050	13760	13760	13760	13760	0
480	20230608	124600	673140050	13760	13760	13760	13760	143
481	20230608	124500	671172370	13780	13780	13780	13780	0
482	20230608	124400	671172370	13780	13780	13780	13780	10
483	20230608	124300	671034570	13780	13780	13780	13780	10
484	20230608	124200	670896770	13780	13780	13780	13780	0
485	20230608	124100	670896770	13780	13780	13780	13780	0
486	20230608	124000	670896770	13780	13780	13780	13780	0
487	20230608	123900	670896770	13780	13780	13780	13780	0
488	20230608	123800	670896770	13780	13780	13780	13780	114
489	20230608	123700	669325850	13780	13820	13820	13780	155
490	20230608	123600	667187570	13820	13840	13840	13820	556
491	20230608	123500	659503330	13850	13850	13850	13850	9
492	20230608	123400	659378680	13880	13880	13880	13880	0
493	20230608	123300	659378680	13880	13880	13880	13880	0
494	20230608	123200	659378680	13880	13880	13880	13880	0
495	20230608	123100	659378680	13880	13880	13880	13880	0
496	20230608	123000	659378680	13880	13880	13880	13880	0
497	20230608	122900	659378680	13880	13880	13880	13880	0
498	20230608	122800	659378680	13880	13880	13880	13880	0
499	20230608	122700	659378680	13880	13880	13880	13840	183
500	20230608	122600	656845520	13880	13880	13880	13850	174
501	20230608	122500	654432690	13890	13890	13890	13890	0
502	20230608	122400	654432690	13890	13890	13890	13890	0
503	20230608	122300	654432690	13890	13880	13890	13880	13
504	20230608	122200	654252130	13890	13890	13890	13890	0
505	20230608	122100	654252130	13890	13890	13890	13890	0
506	20230608	122000	654252130	13890	13890	13890	13890	1
507	20230608	121900	654238240	13870	13870	13870	13870	0
508	20230608	121800	654238240	13870	13870	13870	13870	2
509	20230608	121700	654210500	13870	13870	13870	13870	3
510	20230608	121600	654168890	13900	13880	13900	13870	74
511	20230608	121500	653141650	13880	13880	13880	13880	20
512	20230608	121400	652864050	13880	13900	13900	13880	4
513	20230608	121300	652808490	13900	13900	13900	13900	0
514	20230608	121200	652808490	13900	13890	13900	13880	30
515	20230608	121100	652391790	13890	13890	13890	13890	2
516	20230608	121000	652364010	13920	13920	13920	13920	0
517	20230608	120900	652364010	13920	13920	13920	13920	0
518	20230608	120800	652364010	13920	13920	13920	13920	0
519	20230608	120700	652364010	13920	13920	13920	13920	0
520	20230608	120600	652364010	13920	13920	13920	13920	0
521	20230608	120500	652364010	13920	13920	13920	13920	0
522	20230608	120400	652364010	13920	13920	13920	13920	0
523	20230608	120300	652364010	13920	13920	13920	13920	0
524	20230608	120200	652364010	13920	13920	13920	13920	0
525	20230608	120100	652364010	13920	13920	13920	13920	0
526	20230608	120000	652364010	13920	13890	13920	13890	21
527	20230608	115900	652072290	13930	13930	13930	13930	0
528	20230608	115800	652072290	13930	13930	13930	13930	21
529	20230608	115700	651779760	13930	13930	13930	13930	23
530	20230608	115600	651459370	13940	13940	13940	13940	0
531	20230608	115500	651459370	13940	13940	13940	13940	0
532	20230608	115400	651459370	13940	13940	13940	13940	0
533	20230608	115300	651459370	13940	13940	13940	13940	0
534	20230608	115200	651459370	13940	13940	13940	13940	0
535	20230608	115100	651459370	13940	13940	13940	13940	100
536	20230608	115000	650065370	13940	13940	13940	13940	7
537	20230608	114900	649967790	13940	13940	13940	13940	0
538	20230608	114800	649967790	13940	13940	13940	13940	0
539	20230608	114700	649967790	13940	13940	13940	13940	0
540	20230608	114600	649967790	13940	13940	13940	13940	0
541	20230608	114500	649967790	13940	13940	13940	13940	20
542	20230608	114400	649688990	13930	13930	13930	13930	0
543	20230608	114300	649688990	13930	13930	13930	13930	0
544	20230608	114200	649688990	13930	13930	13930	13930	0
545	20230608	114100	649688990	13930	13930	13930	13930	10
546	20230608	114000	649549690	13930	13930	13930	13930	0
547	20230608	113900	649549690	13930	13930	13930	13930	0
548	20230608	113800	649549690	13930	13930	13930	13930	0
549	20230608	113700	649549690	13930	13930	13930	13930	0
550	20230608	113600	649549690	13930	13930	13930	13930	0
551	20230608	113500	649549690	13930	13930	13930	13930	10
552	20230608	113400	649410390	13930	13930	13930	13930	0
553	20230608	113300	649410390	13930	13930	13930	13930	0
554	20230608	113200	649410390	13930	13930	13930	13930	0
555	20230608	113100	649410390	13930	13930	13930	13930	0
556	20230608	113000	649410390	13930	13930	13930	13930	0
557	20230608	112900	649410390	13930	13920	13930	13920	100
558	20230608	112800	648017410	13910	13910	13910	13910	0
559	20230608	112700	648017410	13910	13910	13910	13910	0
560	20230608	112600	648017410	13910	13910	13910	13910	2
561	20230608	112500	647989590	13920	13900	13930	13900	78
562	20230608	112400	646903860	13930	13930	13930	13930	0
563	20230608	112300	646903860	13930	13930	13930	13930	0
564	20230608	112200	646903860	13930	13930	13930	13930	0
565	20230608	112100	646903860	13930	13930	13930	13930	0
566	20230608	112000	646903860	13930	13930	13930	13930	0
567	20230608	111900	646903860	13930	13930	13930	13930	0
568	20230608	111800	646903860	13930	13900	13930	13900	5
569	20230608	111700	646834260	13940	13940	13940	13940	0
570	20230608	111600	646834260	13940	13940	13940	13940	0
571	20230608	111500	646834260	13940	13940	13940	13940	0
572	20230608	111400	646834260	13940	13940	13940	13940	0
573	20230608	111300	646834260	13940	13940	13940	13940	0
574	20230608	111200	646834260	13940	13940	13940	13940	0
575	20230608	111100	646834260	13940	13940	13940	13940	0
576	20230608	111000	646834260	13940	13940	13940	13940	0
577	20230608	110900	646834260	13940	13940	13940	13940	0
578	20230608	110800	646834260	13940	13900	13940	13900	3
579	20230608	110700	646792510	13930	13930	13930	13930	42
580	20230608	110600	646207450	13930	13930	13930	13930	0
581	20230608	110500	646207450	13930	13930	13930	13930	0
582	20230608	110400	646207450	13930	13930	13930	13930	1
583	20230608	110300	646193520	13880	13930	13930	13880	380
584	20230608	110200	640910080	13930	13930	13930	13930	1
585	20230608	110100	640896150	13940	13940	13940	13940	29
586	20230608	110000	640491890	13940	13940	13940	13940	0
587	20230608	105900	640491890	13940	13940	13940	13940	0
588	20230608	105800	640491890	13940	13930	13940	13880	19
589	20230608	105700	640227110	13940	13940	13940	13940	0
590	20230608	105600	640227110	13940	13940	13940	13940	0
591	20230608	105500	640227110	13940	13940	13940	13940	75
592	20230608	105400	639181610	13940	13940	13940	13940	0
593	20230608	105300	639181610	13940	13940	13940	13940	1
594	20230608	105200	639167670	13950	13950	13950	13950	0
595	20230608	105100	639167670	13950	13950	13950	13950	0
596	20230608	105000	639167670	13950	13950	13950	13950	0
597	20230608	104900	639167670	13950	13950	13950	13950	0
598	20230608	104800	639167670	13950	13940	13950	13940	150
599	20230608	104700	637076630	13950	13950	13950	13950	0
600	20230608	104600	637076630	13950	13950	13950	13950	0
601	20230608	104500	637076630	13950	13950	13950	13950	0
602	20230608	104400	637076630	13950	13950	13950	13950	0
603	20230608	104300	637076630	13950	13950	13950	13950	0
604	20230608	104200	637076630	13950	13870	13950	13860	4000
605	20230608	104100	581466950	13860	13850	13860	13850	49
606	20230608	104000	580787910	13850	13850	13850	13850	27
607	20230608	103900	580413960	13840	13840	13840	13840	1488
608	20230608	103800	559820040	13840	13840	13840	13840	400
609	20230608	103700	554284040	13830	13830	13830	13830	803
610	20230608	103600	543178550	13830	13830	13830	13830	497
611	20230608	103500	536305040	13820	13820	13820	13820	5
612	20230608	103400	536235940	13800	13800	13800	13800	126
613	20230608	103300	534497140	13830	13830	13830	13830	0
614	20230608	103200	534497140	13830	13830	13830	13830	16
615	20230608	103100	534275860	13840	13840	13840	13840	0
616	20230608	103000	534275860	13840	13840	13840	13840	0
617	20230608	102900	534275860	13840	13840	13840	13840	0
618	20230608	102800	534275860	13840	13840	13840	13840	0
619	20230608	102700	534275860	13840	13840	13840	13840	0
620	20230608	102600	534275860	13840	13840	13840	13840	0
621	20230608	102500	534275860	13840	13840	13840	13840	0
622	20230608	102400	534275860	13840	13830	13840	13830	3
623	20230608	102300	534234350	13810	13800	13810	13800	35
624	20230608	102200	533751340	13800	13800	13800	13800	11
625	20230608	102100	533599540	13790	13790	13790	13790	0
626	20230608	102000	533599540	13790	13790	13790	13790	0
627	20230608	101900	533599540	13790	13790	13790	13790	1
628	20230608	101800	533585750	13770	13770	13770	13770	1
629	20230608	101700	533571980	13800	13780	13800	13780	1039
630	20230608	101600	519244480	13780	13780	13790	13780	52
631	20230608	101500	518527810	13780	13790	13790	13780	295
632	20230608	101400	514459860	13860	13860	13860	13860	0
633	20230608	101300	514459860	13860	13860	13860	13860	1
634	20230608	101200	514446000	13870	13870	13870	13870	0
635	20230608	101100	514446000	13870	13870	13870	13870	0
636	20230608	101000	514446000	13870	13790	13870	13770	794
637	20230608	100900	503476250	13770	13740	13770	13720	1967
638	20230608	100800	476463750	13740	13730	13790	13730	1645
639	20230608	100700	453837740	13690	13620	13690	13620	906
640	20230608	100600	441461600	13610	13570	13610	13570	1690
641	20230608	100500	418489300	13570	13570	13570	13570	0
642	20230608	100400	418489300	13570	13570	13570	13570	100
643	20230608	100300	417132300	13500	13510	13510	13500	1000
644	20230608	100200	403631220	13560	13580	13580	13510	113
645	20230608	100100	402099520	13500	13500	13500	13450	249
646	20230608	100000	398744370	13500	13470	13500	13430	283
647	20230608	095900	394936160	13450	13550	13580	13420	6727
648	20230608	095800	304199910	13550	13560	13560	13550	226
649	20230608	095700	301135550	13570	13570	13570	13570	9
650	20230608	095600	301013420	13570	13560	13570	13560	51
651	20230608	095500	300321360	13560	13570	13570	13560	216
652	20230608	095400	297390350	13570	13600	13600	13570	16
653	20230608	095300	297172870	13610	13600	13610	13600	18
654	20230608	095200	296928000	13620	13620	13620	13620	0
655	20230608	095100	296928000	13620	13570	13620	13570	6
656	20230608	095000	296846530	13570	13570	13570	13570	132
657	20230608	094900	295055290	13560	13570	13570	13560	248
658	20230608	094800	291690780	13570	13570	13570	13570	20
659	20230608	094700	291419380	13580	13580	13580	13580	10
660	20230608	094600	291283580	13560	13560	13560	13560	0
661	20230608	094500	291283580	13560	13550	13580	13550	558
662	20230608	094400	283716970	13550	13630	13630	13540	1351
663	20230608	094300	265421940	13630	13570	13630	13570	6
664	20230608	094200	265340460	13570	13570	13570	13550	1005
665	20230608	094100	251719330	13570	13600	13600	13570	1555
666	20230608	094000	230615880	13640	13630	13640	13630	19
667	20230608	093900	230356760	13650	13650	13650	13650	1
668	20230608	093800	230343110	13580	13660	13660	13580	110
669	20230608	093700	228848510	13570	13590	13670	13570	30
670	20230608	093600	228440950	13660	13570	13660	13570	328
671	20230608	093500	223987380	13570	13640	13640	13570	1121
672	20230608	093400	208749560	13640	13710	13710	13640	420
673	20230608	093300	203000860	13750	13700	13750	13700	12
674	20230608	093200	202835960	13750	13750	13750	13750	0
675	20230608	093100	202835960	13750	13750	13750	13750	70
676	20230608	093000	201873460	13750	13750	13750	13750	0
677	20230608	092900	201873460	13750	13750	13750	13750	3
678	20230608	092800	201832210	13760	13760	13760	13760	1
679	20230608	092700	201818450	13690	13690	13760	13690	48
680	20230608	092600	201160950	13760	13760	13760	13760	11
681	20230608	092500	201009590	13760	13760	13760	13760	3
682	20230608	092400	200968310	13760	13750	13760	13750	103
683	20230608	092300	199551960	13750	13750	13750	13750	81
684	20230608	092200	198438210	13750	13710	13750	13700	1269
685	20230608	092100	181004460	13750	13750	13750	13750	33
686	20230608	092000	180550710	13750	13750	13750	13750	727
687	20230608	091900	170554460	13750	13700	13750	13700	1146
688	20230608	091800	154806830	13700	13700	13700	13700	18
689	20230608	091700	154560230	13700	13740	13740	13670	109
690	20230608	091600	153062720	13740	13550	13740	13540	2874
691	20230608	091500	114116660	13560	13580	13580	13530	2620
692	20230608	091400	78593650	13590	13560	13600	13560	53
693	20230608	091300	77874860	13600	13610	13610	13580	970
694	20230608	091200	64687210	13610	13680	13680	13610	2829
695	20230608	091100	26076630	13700	13760	13760	13700	24
696	20230608	091000	25747660	13760	13760	13760	13760	0
697	20230608	090900	25747660	13760	13760	13760	13760	1
698	20230608	090800	25733900	13770	13700	13770	13650	155
699	20230608	090700	23615440	13700	13780	13780	13700	733
700	20230608	090600	13572040	13810	13810	13810	13810	0
701	20230608	090500	13572040	13810	13720	13820	13720	71
702	20230608	090400	12596920	13720	13820	13820	13720	43
703	20230608	090300	12006860	13750	13750	13750	13750	100
704	20230608	090200	10631860	13840	13730	13870	13710	581
705	20230608	090100	2652380	13870	13750	13870	13750	190
706	20230608	090000	27760	13880	13880	13880	13880	2