KissMeData/039440/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203200	706690430	12710	12710	12710	12710	426
3	20230607	203100	706690430	12710	12710	12710	12710	0
4	20230607	203000	706690430	12710	12710	12710	12710	0
5	20230607	202900	706690430	12710	12710	12710	12710	0
6	20230607	202800	706690430	12710	12710	12710	12710	0
7	20230607	202700	706690430	12710	12710	12710	12710	0
8	20230607	202600	706690430	12710	12710	12710	12710	0
9	20230607	202500	706690430	12710	12710	12710	12710	0
10	20230607	202400	706690430	12710	12710	12710	12710	0
11	20230607	202300	706690430	12710	12710	12710	12710	0
12	20230607	202200	706690430	12710	12710	12710	12710	0
13	20230607	202100	706690430	12710	12710	12710	12710	0
14	20230607	202000	706690430	12710	12710	12710	12710	0
15	20230607	201900	706690430	12710	12710	12710	12710	0
16	20230607	201800	706690430	12710	12710	12710	12710	0
17	20230607	201700	706690430	12710	12710	12710	12710	0
18	20230607	201600	706690430	12710	12710	12710	12710	0
19	20230607	201500	706690430	12710	12710	12710	12710	0
20	20230607	201400	706690430	12710	12710	12710	12710	0
21	20230607	201300	706690430	12710	12710	12710	12710	0
22	20230607	201200	706690430	12710	12710	12710	12710	0
23	20230607	201100	706690430	12710	12710	12710	12710	0
24	20230607	201000	706690430	12710	12710	12710	12710	0
25	20230607	200900	706690430	12710	12710	12710	12710	0
26	20230607	200800	706690430	12710	12710	12710	12710	0
27	20230607	200700	706690430	12710	12710	12710	12710	0
28	20230607	200600	706690430	12710	12710	12710	12710	0
29	20230607	200500	706690430	12710	12710	12710	12710	0
30	20230607	200400	706690430	12710	12710	12710	12710	0
31	20230607	200300	706690430	12710	12710	12710	12710	0
32	20230607	200200	706690430	12710	12710	12710	12710	426
33	20230607	200100	706690430	12710	12710	12710	12710	0
34	20230607	200000	706690430	12710	12710	12710	12710	0
35	20230607	195900	706690430	12710	12710	12710	12710	0
36	20230607	195800	706690430	12710	12710	12710	12710	0
37	20230607	195700	706690430	12710	12710	12710	12710	0
38	20230607	195600	706690430	12710	12710	12710	12710	0
39	20230607	195500	706690430	12710	12710	12710	12710	0
40	20230607	195400	706690430	12710	12710	12710	12710	0
41	20230607	195300	706690430	12710	12710	12710	12710	0
42	20230607	195200	706690430	12710	12710	12710	12710	0
43	20230607	195100	706690430	12710	12710	12710	12710	0
44	20230607	195000	706690430	12710	12710	12710	12710	0
45	20230607	194900	706690430	12710	12710	12710	12710	0
46	20230607	194800	706690430	12710	12710	12710	12710	0
47	20230607	194700	706690430	12710	12710	12710	12710	0
48	20230607	194600	706690430	12710	12710	12710	12710	0
49	20230607	194500	706690430	12710	12710	12710	12710	0
50	20230607	194400	706690430	12710	12710	12710	12710	0
51	20230607	194300	706690430	12710	12710	12710	12710	0
52	20230607	194200	706690430	12710	12710	12710	12710	0
53	20230607	194100	706690430	12710	12710	12710	12710	0
54	20230607	194000	706690430	12710	12710	12710	12710	0
55	20230607	193900	706690430	12710	12710	12710	12710	0
56	20230607	193800	706690430	12710	12710	12710	12710	0
57	20230607	193700	706690430	12710	12710	12710	12710	0
58	20230607	193600	706690430	12710	12710	12710	12710	0
59	20230607	193500	706690430	12710	12710	12710	12710	0
60	20230607	193400	706690430	12710	12710	12710	12710	0
61	20230607	193300	706690430	12710	12710	12710	12710	0
62	20230607	193200	706690430	12710	12710	12710	12710	426
63	20230607	193100	706690430	12710	12710	12710	12710	0
64	20230607	193000	706690430	12710	12710	12710	12710	0
65	20230607	192900	706690430	12710	12710	12710	12710	0
66	20230607	192800	706690430	12710	12710	12710	12710	0
67	20230607	192700	706690430	12710	12710	12710	12710	0
68	20230607	192600	706690430	12710	12710	12710	12710	0
69	20230607	192500	706690430	12710	12710	12710	12710	0
70	20230607	192400	706690430	12710	12710	12710	12710	0
71	20230607	192300	706690430	12710	12710	12710	12710	0
72	20230607	192200	706690430	12710	12710	12710	12710	0
73	20230607	192100	706690430	12710	12710	12710	12710	0
74	20230607	192000	706690430	12710	12710	12710	12710	0
75	20230607	191900	706690430	12710	12710	12710	12710	0
76	20230607	191800	706690430	12710	12710	12710	12710	0
77	20230607	191700	706690430	12710	12710	12710	12710	0
78	20230607	191600	706690430	12710	12710	12710	12710	0
79	20230607	191500	706690430	12710	12710	12710	12710	0
80	20230607	191400	706690430	12710	12710	12710	12710	0
81	20230607	191300	706690430	12710	12710	12710	12710	0
82	20230607	191200	706690430	12710	12710	12710	12710	0
83	20230607	191100	706690430	12710	12710	12710	12710	0
84	20230607	191000	706690430	12710	12710	12710	12710	0
85	20230607	190900	706690430	12710	12710	12710	12710	0
86	20230607	190800	706690430	12710	12710	12710	12710	0
87	20230607	190700	706690430	12710	12710	12710	12710	0
88	20230607	190600	706690430	12710	12710	12710	12710	0
89	20230607	190500	706690430	12710	12710	12710	12710	0
90	20230607	190400	706690430	12710	12710	12710	12710	0
91	20230607	190300	706690430	12710	12710	12710	12710	0
92	20230607	190200	706690430	12710	12710	12710	12710	426
93	20230607	190100	706690430	12710	12710	12710	12710	0
94	20230607	190000	706690430	12710	12710	12710	12710	0
95	20230607	185900	706690430	12710	12710	12710	12710	0
96	20230607	185800	706690430	12710	12710	12710	12710	0
97	20230607	185700	706690430	12710	12710	12710	12710	0
98	20230607	185600	706690430	12710	12710	12710	12710	0
99	20230607	185500	706690430	12710	12710	12710	12710	0
100	20230607	185400	706690430	12710	12710	12710	12710	0
101	20230607	185300	706690430	12710	12710	12710	12710	0
102	20230607	185200	706690430	12710	12710	12710	12710	0
103	20230607	185100	706690430	12710	12710	12710	12710	0
104	20230607	185000	706690430	12710	12710	12710	12710	0
105	20230607	184900	706690430	12710	12710	12710	12710	0
106	20230607	184800	706690430	12710	12710	12710	12710	0
107	20230607	184700	706690430	12710	12710	12710	12710	0
108	20230607	184600	706690430	12710	12710	12710	12710	0
109	20230607	184500	706690430	12710	12710	12710	12710	0
110	20230607	184400	706690430	12710	12710	12710	12710	0
111	20230607	184300	706690430	12710	12710	12710	12710	0
112	20230607	184200	706690430	12710	12710	12710	12710	0
113	20230607	184100	706690430	12710	12710	12710	12710	0
114	20230607	184000	706690430	12710	12710	12710	12710	0
115	20230607	183900	706690430	12710	12710	12710	12710	0
116	20230607	183800	706690430	12710	12710	12710	12710	0
117	20230607	183700	706690430	12710	12710	12710	12710	0
118	20230607	183600	706690430	12710	12710	12710	12710	0
119	20230607	183500	706690430	12710	12710	12710	12710	0
120	20230607	183400	706690430	12710	12710	12710	12710	0
121	20230607	183300	706690430	12710	12710	12710	12710	0
122	20230607	183200	706690430	12710	12710	12710	12710	426
123	20230607	183100	706690430	12710	12710	12710	12710	0
124	20230607	183000	706690430	12710	12710	12710	12710	0
125	20230607	182900	706690430	12710	12710	12710	12710	0
126	20230607	182800	706690430	12710	12710	12710	12710	0
127	20230607	182700	706690430	12710	12710	12710	12710	0
128	20230607	182600	706690430	12710	12710	12710	12710	0
129	20230607	182500	706690430	12710	12710	12710	12710	0
130	20230607	182400	706690430	12710	12710	12710	12710	0
131	20230607	182300	706690430	12710	12710	12710	12710	0
132	20230607	182200	706690430	12710	12710	12710	12710	0
133	20230607	182100	706690430	12710	12710	12710	12710	0
134	20230607	182000	706690430	12710	12710	12710	12710	0
135	20230607	181900	706690430	12710	12710	12710	12710	0
136	20230607	181800	706690430	12710	12710	12710	12710	0
137	20230607	181700	706690430	12710	12710	12710	12710	0
138	20230607	181600	706690430	12710	12710	12710	12710	0
139	20230607	181500	706690430	12710	12710	12710	12710	0
140	20230607	181400	706690430	12710	12710	12710	12710	0
141	20230607	181300	706690430	12710	12710	12710	12710	0
142	20230607	181200	706690430	12710	12710	12710	12710	0
143	20230607	181100	706690430	12710	12710	12710	12710	0
144	20230607	181000	706690430	12710	12710	12710	12710	0
145	20230607	180900	706690430	12710	12710	12710	12710	0
146	20230607	180800	706690430	12710	12710	12710	12710	0
147	20230607	180700	706690430	12710	12710	12710	12710	0
148	20230607	180600	706690430	12710	12710	12710	12710	0
149	20230607	180500	706690430	12710	12710	12710	12710	0
150	20230607	180400	706690430	12710	12710	12710	12710	0
151	20230607	180300	706690430	12710	12710	12710	12710	0
152	20230607	180200	706690430	12710	12710	12710	12710	426
153	20230607	180100	706690430	12710	12710	12710	12710	0
154	20230607	180000	706690430	12710	12710	12710	12710	0
155	20230607	175900	706690430	12710	12710	12710	12710	0
156	20230607	175800	706690430	12710	12710	12710	12710	0
157	20230607	175700	706690430	12710	12710	12710	12710	0
158	20230607	175600	706690430	12710	12710	12710	12710	0
159	20230607	175500	706690430	12710	12710	12710	12710	0
160	20230607	175400	706690430	12710	12710	12710	12710	0
161	20230607	175300	706690430	12710	12710	12710	12710	0
162	20230607	175200	706690430	12710	12710	12710	12710	0
163	20230607	175100	706690430	12710	12710	12710	12710	0
164	20230607	175000	706690430	12710	12710	12710	12710	0
165	20230607	174900	706690430	12710	12710	12710	12710	0
166	20230607	174800	706690430	12710	12710	12710	12710	0
167	20230607	174700	706690430	12710	12710	12710	12710	0
168	20230607	174600	706690430	12710	12710	12710	12710	0
169	20230607	174500	706690430	12710	12710	12710	12710	0
170	20230607	174400	706690430	12710	12710	12710	12710	0
171	20230607	174300	706690430	12710	12710	12710	12710	0
172	20230607	174200	706690430	12710	12710	12710	12710	0
173	20230607	174100	706690430	12710	12710	12710	12710	0
174	20230607	174000	706690430	12710	12710	12710	12710	0
175	20230607	173900	706690430	12710	12710	12710	12710	0
176	20230607	173800	706690430	12710	12710	12710	12710	0
177	20230607	173700	706690430	12710	12710	12710	12710	0
178	20230607	173600	706690430	12710	12710	12710	12710	0
179	20230607	173500	706690430	12710	12710	12710	12710	0
180	20230607	173400	706690430	12710	12710	12710	12710	0
181	20230607	173300	706690430	12710	12710	12710	12710	0
182	20230607	173200	706690430	12710	12710	12710	12710	426
183	20230607	173100	706690430	12710	12710	12710	12710	0
184	20230607	173000	706690430	12710	12710	12710	12710	0
185	20230607	172900	706690430	12710	12710	12710	12710	0
186	20230607	172800	706690430	12710	12710	12710	12710	0
187	20230607	172700	706690430	12710	12710	12710	12710	0
188	20230607	172600	706690430	12710	12710	12710	12710	0
189	20230607	172500	706690430	12710	12710	12710	12710	0
190	20230607	172400	706690430	12710	12710	12710	12710	0
191	20230607	172300	706690430	12710	12710	12710	12710	0
192	20230607	172200	706690430	12710	12710	12710	12710	0
193	20230607	172100	706690430	12710	12710	12710	12710	0
194	20230607	172000	706690430	12710	12710	12710	12710	0
195	20230607	171900	706690430	12710	12710	12710	12710	0
196	20230607	171800	706690430	12710	12710	12710	12710	0
197	20230607	171700	706690430	12710	12710	12710	12710	0
198	20230607	171600	706690430	12710	12710	12710	12710	0
199	20230607	171500	706690430	12710	12710	12710	12710	0
200	20230607	171400	706690430	12710	12710	12710	12710	0
201	20230607	171300	706690430	12710	12710	12710	12710	0
202	20230607	171200	706690430	12710	12710	12710	12710	0
203	20230607	171100	706690430	12710	12710	12710	12710	0
204	20230607	171000	706690430	12710	12710	12710	12710	0
205	20230607	170900	706690430	12710	12710	12710	12710	0
206	20230607	170800	706690430	12710	12710	12710	12710	0
207	20230607	170700	706690430	12710	12710	12710	12710	0
208	20230607	170600	706690430	12710	12710	12710	12710	0
209	20230607	170500	706690430	12710	12710	12710	12710	0
210	20230607	170400	706690430	12710	12710	12710	12710	0
211	20230607	170300	706690430	12710	12710	12710	12710	0
212	20230607	170200	706690430	12710	12710	12710	12710	426
213	20230607	170100	706690430	12710	12710	12710	12710	0
214	20230607	170000	706690430	12710	12710	12710	12710	0
215	20230607	165900	706690430	12710	12710	12710	12710	0
216	20230607	165800	706690430	12710	12710	12710	12710	0
217	20230607	165700	706690430	12710	12710	12710	12710	0
218	20230607	165600	706690430	12710	12710	12710	12710	0
219	20230607	165500	706690430	12710	12710	12710	12710	0
220	20230607	165400	706690430	12710	12710	12710	12710	0
221	20230607	165300	706690430	12710	12710	12710	12710	0
222	20230607	165200	706690430	12710	12710	12710	12710	0
223	20230607	165100	706690430	12710	12710	12710	12710	0
224	20230607	165000	706690430	12710	12710	12710	12710	0
225	20230607	164900	706690430	12710	12710	12710	12710	0
226	20230607	164800	706690430	12710	12710	12710	12710	0
227	20230607	164700	706690430	12710	12710	12710	12710	0
228	20230607	164600	706690430	12710	12710	12710	12710	0
229	20230607	164500	706690430	12710	12710	12710	12710	0
230	20230607	164400	706690430	12710	12710	12710	12710	0
231	20230607	164300	706690430	12710	12710	12710	12710	0
232	20230607	164200	706690430	12710	12710	12710	12710	0
233	20230607	164100	706690430	12710	12710	12710	12710	0
234	20230607	164000	706690430	12710	12710	12710	12710	0
235	20230607	163900	706690430	12710	12710	12710	12710	0
236	20230607	163800	706690430	12710	12710	12710	12710	0
237	20230607	163700	706690430	12710	12710	12710	12710	0
238	20230607	163600	706690430	12710	12710	12710	12710	0
239	20230607	163500	706690430	12710	12710	12710	12710	0
240	20230607	163400	706690430	12710	12710	12710	12710	0
241	20230607	163300	706690430	12710	12710	12710	12710	0
242	20230607	163200	706690430	12710	12710	12710	12710	426
243	20230607	163100	706690430	12710	12710	12710	12710	0
244	20230607	163000	706690430	12710	12710	12710	12710	0
245	20230607	162900	706690430	12710	12710	12710	12710	0
246	20230607	162800	706690430	12710	12710	12710	12710	0
247	20230607	162700	706690430	12710	12710	12710	12710	0
248	20230607	162600	706690430	12710	12710	12710	12710	0
249	20230607	162500	706690430	12710	12710	12710	12710	0
250	20230607	162400	706690430	12710	12710	12710	12710	0
251	20230607	162300	706690430	12710	12710	12710	12710	0
252	20230607	162200	706690430	12710	12710	12710	12710	0
253	20230607	162100	706690430	12710	12710	12710	12710	0
254	20230607	162000	706690430	12710	12710	12710	12710	0
255	20230607	161900	706690430	12710	12710	12710	12710	0
256	20230607	161800	706690430	12710	12710	12710	12710	0
257	20230607	161700	706690430	12710	12710	12710	12710	0
258	20230607	161600	706690430	12710	12710	12710	12710	0
259	20230607	161500	706690430	12710	12710	12710	12710	0
260	20230607	161400	706690430	12710	12710	12710	12710	0
261	20230607	161300	706690430	12710	12710	12710	12710	0
262	20230607	161200	706690430	12710	12710	12710	12710	0
263	20230607	161100	706690430	12710	12710	12710	12710	0
264	20230607	161000	706690430	12710	12710	12710	12710	0
265	20230607	160900	706690430	12710	12710	12710	12710	0
266	20230607	160800	706690430	12710	12710	12710	12710	0
267	20230607	160700	706690430	12710	12710	12710	12710	0
268	20230607	160600	706690430	12710	12710	12710	12710	0
269	20230607	160500	706690430	12710	12710	12710	12710	0
270	20230607	160400	706690430	12710	12710	12710	12710	0
271	20230607	160300	706690430	12710	12710	12710	12710	0
272	20230607	160200	706690430	12710	12710	12710	12710	426
273	20230607	160100	706690430	12710	12710	12710	12710	0
274	20230607	160000	706690430	12710	12710	12710	12710	0
275	20230607	155900	706690430	12710	12710	12710	12710	0
276	20230607	155800	706690430	12710	12710	12710	12710	0
277	20230607	155700	706690430	12710	12710	12710	12710	0
278	20230607	155600	706690430	12710	12710	12710	12710	0
279	20230607	155500	706690430	12710	12710	12710	12710	0
280	20230607	155400	706690430	12710	12710	12710	12710	0
281	20230607	155300	706690430	12710	12710	12710	12710	0
282	20230607	155200	706690430	12710	12710	12710	12710	0
283	20230607	155100	706690430	12710	12710	12710	12710	0
284	20230607	155000	706690430	12710	12710	12710	12710	0
285	20230607	154900	706690430	12710	12710	12710	12710	0
286	20230607	154800	706690430	12710	12710	12710	12710	0
287	20230607	154700	706690430	12710	12710	12710	12710	0
288	20230607	154600	706690430	12710	12710	12710	12710	0
289	20230607	154500	706690430	12710	12710	12710	12710	0
290	20230607	154400	706690430	12710	12710	12710	12710	0
291	20230607	154300	706690430	12710	12710	12710	12710	0
292	20230607	154200	706690430	12710	12710	12710	12710	0
293	20230607	154100	706690430	12710	12710	12710	12710	0
294	20230607	154000	706690430	12710	12710	12710	12710	0
295	20230607	153900	706690430	12710	12710	12710	12710	0
296	20230607	153800	706690430	12710	12710	12710	12710	0
297	20230607	153700	706690430	12710	12710	12710	12710	0
298	20230607	153600	706690430	12710	12710	12710	12710	0
299	20230607	153500	706690430	12710	12710	12710	12710	0
300	20230607	153400	706690430	12710	12710	12710	12710	0
301	20230607	153300	706690430	12710	12710	12710	12710	0
302	20230607	153200	706690430	12710	12710	12710	12710	426
303	20230607	153100	706690430	12710	12710	12710	12710	0
304	20230607	153000	706690430	12710	12710	12710	12710	426
305	20230607	152900	701275970	12710	12710	12710	12710	0
306	20230607	152800	701275970	12710	12710	12710	12710	0
307	20230607	152700	701275970	12710	12710	12710	12710	0
308	20230607	152600	701275970	12710	12710	12710	12710	0
309	20230607	152500	701275970	12710	12710	12710	12710	0
310	20230607	152400	701275970	12710	12710	12710	12710	0
311	20230607	152300	701275970	12710	12710	12710	12710	0
312	20230607	152200	701275970	12710	12710	12710	12710	0
313	20230607	152100	701275970	12710	12710	12710	12710	0
314	20230607	152000	701275970	12710	12710	12710	12710	0
315	20230607	151900	701275970	12710	12680	12710	12680	17
316	20230607	151800	701060260	12710	12710	12710	12710	30
317	20230607	151700	700678960	12710	12690	12710	12680	424
318	20230607	151600	695299240	12700	12700	12700	12700	21
319	20230607	151500	695032540	12700	12700	12710	12690	213
320	20230607	151400	692327350	12700	12690	12700	12690	338
321	20230607	151300	688035730	12700	12700	12700	12700	50
322	20230607	151200	687400730	12700	12700	12700	12700	30
323	20230607	151100	687019730	12700	12700	12700	12700	71
324	20230607	151000	686118030	12700	12700	12700	12700	0
325	20230607	150900	686118030	12700	12700	12700	12700	2
326	20230607	150800	686092630	12700	12700	12700	12700	0
327	20230607	150700	686092630	12700	12700	12700	12700	7
328	20230607	150600	686003730	12680	12680	12680	12680	12
329	20230607	150500	685851570	12700	12700	12700	12700	0
330	20230607	150400	685851570	12700	12700	12700	12700	7
331	20230607	150300	685762670	12700	12700	12700	12700	7
332	20230607	150200	685673770	12700	12700	12700	12700	0
333	20230607	150100	685673770	12700	12700	12700	12700	0
334	20230607	150000	685673770	12700	12700	12700	12700	0
335	20230607	145900	685673770	12700	12680	12700	12680	12
336	20230607	145800	685521590	12690	12690	12690	12690	5
337	20230607	145700	685458140	12710	12710	12710	12710	0
338	20230607	145600	685458140	12710	12710	12710	12710	0
339	20230607	145500	685458140	12710	12710	12710	12710	0
340	20230607	145400	685458140	12710	12710	12710	12710	0
341	20230607	145300	685458140	12710	12710	12710	12710	50
342	20230607	145200	684822640	12710	12710	12710	12710	0
343	20230607	145100	684822640	12710	12710	12710	12710	0
344	20230607	145000	684822640	12710	12700	12710	12700	20
345	20230607	144900	684568530	12670	12670	12670	12670	338
346	20230607	144800	680286070	12670	12710	12710	12670	2990
347	20230607	144700	642365570	12710	12710	12710	12700	12
348	20230607	144600	642213130	12710	12710	12710	12710	0
349	20230607	144500	642213130	12710	12710	12710	12710	3
350	20230607	144400	642175000	12710	12710	12710	12710	31
351	20230607	144300	641780990	12700	12710	12710	12700	5
352	20230607	144200	641717460	12700	12710	12710	12700	4
353	20230607	144100	641666640	12700	12710	12710	12700	101
354	20230607	144000	640383240	12710	12710	12710	12710	2
355	20230607	143900	640357820	12710	12710	12710	12710	0
356	20230607	143800	640357820	12710	12710	12710	12710	2
357	20230607	143700	640332400	12700	12700	12700	12700	114
358	20230607	143600	638884600	12700	12700	12700	12700	0
359	20230607	143500	638884600	12700	12700	12700	12700	0
360	20230607	143400	638884600	12700	12700	12700	12700	0
361	20230607	143300	638884600	12700	12710	12710	12700	9
362	20230607	143200	638770280	12700	12700	12700	12700	0
363	20230607	143100	638770280	12700	12700	12700	12700	9
364	20230607	143000	638655980	12710	12710	12710	12710	50
365	20230607	142900	638020480	12710	12710	12710	12710	19
366	20230607	142800	637778990	12710	12710	12710	12710	0
367	20230607	142700	637778990	12710	12710	12710	12710	0
368	20230607	142600	637778990	12710	12710	12710	12710	59
369	20230607	142500	637029100	12700	12700	12700	12700	0
370	20230607	142400	637029100	12700	12700	12700	12700	0
371	20230607	142300	637029100	12700	12700	12700	12700	34
372	20230607	142200	636597300	12710	12710	12710	12710	1
373	20230607	142100	636584590	12710	12700	12710	12700	55
374	20230607	142000	635886040	12700	12700	12700	12700	0
375	20230607	141900	635886040	12700	12700	12700	12700	0
376	20230607	141800	635886040	12700	12700	12700	12700	0
377	20230607	141700	635886040	12700	12700	12700	12700	0
378	20230607	141600	635886040	12700	12700	12700	12700	10
379	20230607	141500	635759040	12710	12710	12710	12710	0
380	20230607	141400	635759040	12710	12710	12710	12710	0
381	20230607	141300	635759040	12710	12710	12710	12710	289
382	20230607	141200	632085850	12710	12710	12710	12710	61
383	20230607	141100	631310540	12710	12710	12710	12710	26
384	20230607	141000	630980080	12710	12710	12710	12710	0
385	20230607	140900	630980080	12710	12710	12710	12710	26
386	20230607	140800	630649620	12710	12710	12710	12710	105
387	20230607	140700	629315070	12710	12700	12710	12700	303
388	20230607	140600	625466940	12710	12710	12710	12710	0
389	20230607	140500	625466940	12710	12710	12710	12710	0
390	20230607	140400	625466940	12710	12710	12710	12710	2
391	20230607	140300	625441520	12690	12690	12690	12690	37
392	20230607	140200	624971990	12710	12710	12710	12710	0
393	20230607	140100	624971990	12710	12710	12710	12710	0
394	20230607	140000	624971990	12710	12710	12710	12710	0
395	20230607	135900	624971990	12710	12690	12710	12690	10
396	20230607	135800	624844990	12690	12710	12710	12690	544
397	20230607	135700	617936330	12710	12710	12710	12710	0
398	20230607	135600	617936330	12710	12710	12710	12710	40
399	20230607	135500	617427930	12710	12710	12710	12710	0
400	20230607	135400	617427930	12710	12710	12710	12710	0
401	20230607	135300	617427930	12710	12710	12710	12710	0
402	20230607	135200	617427930	12710	12710	12710	12710	34
403	20230607	135100	616995790	12710	12710	12710	12710	2
404	20230607	135000	616970370	12690	12690	12690	12690	1
405	20230607	134900	616957680	12710	12710	12710	12710	0
406	20230607	134800	616957680	12710	12710	12710	12710	0
407	20230607	134700	616957680	12710	12700	12710	12700	13
408	20230607	134600	616792470	12700	12700	12700	12700	440
409	20230607	134500	611204470	12700	12700	12700	12700	0
410	20230607	134400	611204470	12700	12700	12700	12700	2000
411	20230607	134300	585804470	12700	12700	12700	12700	2
412	20230607	134200	585779070	12700	12690	12700	12690	58
413	20230607	134100	585042830	12690	12690	12690	12690	1
414	20230607	134000	585030140	12690	12690	12690	12690	610
415	20230607	133900	577289240	12690	12690	12690	12690	350
416	20230607	133800	572847740	12690	12690	12690	12690	350
417	20230607	133700	568406240	12690	12690	12690	12690	4
418	20230607	133600	568355480	12680	12690	12690	12680	122
419	20230607	133500	566808280	12690	12690	12690	12690	0
420	20230607	133400	566808280	12690	12690	12690	12690	0
421	20230607	133300	566808280	12690	12670	12690	12670	81
422	20230607	133200	565781990	12690	12690	12690	12690	42
423	20230607	133100	565249010	12690	12670	12690	12670	78
424	20230607	133000	564260520	12680	12680	12680	12680	0
425	20230607	132900	564260520	12680	12680	12680	12680	251
426	20230607	132800	561077840	12680	12680	12680	12680	7
427	20230607	132700	560989080	12680	12680	12680	12680	1
428	20230607	132600	560976400	12670	12670	12670	12670	2
429	20230607	132500	560951060	12670	12670	12670	12670	56
430	20230607	132400	560241540	12670	12680	12680	12670	187
431	20230607	132300	557872230	12690	12690	12690	12690	1
432	20230607	132200	557859540	12680	12680	12680	12680	0
433	20230607	132100	557859540	12680	12680	12680	12680	1
434	20230607	132000	557846860	12690	12690	12690	12690	0
435	20230607	131900	557846860	12690	12690	12690	12690	0
436	20230607	131800	557846860	12690	12690	12690	12690	0
437	20230607	131700	557846860	12690	12690	12690	12690	0
438	20230607	131600	557846860	12690	12690	12690	12690	0
439	20230607	131500	557846860	12690	12690	12690	12690	2
440	20230607	131400	557821480	12660	12660	12660	12660	1
441	20230607	131300	557808820	12690	12690	12690	12690	10
442	20230607	131200	557681920	12690	12690	12690	12690	10
443	20230607	131100	557555020	12700	12670	12700	12660	17
444	20230607	131000	557339610	12670	12660	12670	12660	87
445	20230607	130900	556237330	12670	12700	12700	12670	55
446	20230607	130800	555540360	12700	12680	12700	12670	342
447	20230607	130700	551206870	12700	12700	12700	12700	0
448	20230607	130600	551206870	12700	12700	12700	12700	1
449	20230607	130500	551194170	12670	12670	12700	12670	3
450	20230607	130400	551156130	12700	12670	12700	12660	502
451	20230607	130300	544799410	12660	12660	12660	12660	17
452	20230607	130200	544584190	12660	12660	12660	12660	1
453	20230607	130100	544571530	12670	12680	12680	12670	598
454	20230607	130000	536990520	12680	12690	12690	12680	839
455	20230607	125900	526350650	12690	12690	12690	12690	0
456	20230607	125800	526350650	12690	12690	12690	12690	0
457	20230607	125700	526350650	12690	12690	12690	12690	1
458	20230607	125600	526337960	12700	12690	12700	12690	24
459	20230607	125500	526033170	12700	12700	12700	12700	1
460	20230607	125400	526020470	12690	12700	12700	12690	2
461	20230607	125300	525995080	12700	12700	12700	12700	4
462	20230607	125200	525944280	12700	12700	12700	12700	0
463	20230607	125100	525944280	12700	12700	12700	12700	0
464	20230607	125000	525944280	12700	12700	12700	12700	0
465	20230607	124900	525944280	12700	12700	12700	12700	3
466	20230607	124800	525906180	12690	12690	12690	12690	0
467	20230607	124700	525906180	12690	12710	12710	12690	8
468	20230607	124600	525804530	12690	12690	12690	12690	30
469	20230607	124500	525423830	12710	12690	12710	12690	44
470	20230607	124400	524865430	12690	12690	12690	12690	359
471	20230607	124300	520309720	12710	12700	12710	12700	200
472	20230607	124200	517768740	12690	12700	12700	12690	3
473	20230607	124100	517730650	12690	12690	12690	12690	1
474	20230607	124000	517717960	12700	12700	12700	12700	1126
475	20230607	123900	503417760	12700	12700	12700	12700	1
476	20230607	123800	503405060	12710	12700	12710	12700	205
477	20230607	123700	500801520	12710	12710	12710	12710	0
478	20230607	123600	500801520	12710	12710	12710	12710	221
479	20230607	123500	497992610	12730	12730	12730	12730	0
480	20230607	123400	497992610	12730	12730	12730	12730	0
481	20230607	123300	497992610	12730	12730	12730	12730	0
482	20230607	123200	497992610	12730	12730	12730	12730	0
483	20230607	123100	497992610	12730	12730	12730	12730	0
484	20230607	123000	497992610	12730	12730	12730	12730	11
485	20230607	122900	497852580	12710	12710	12710	12710	0
486	20230607	122800	497852580	12710	12710	12710	12710	0
487	20230607	122700	497852580	12710	12730	12730	12710	2
488	20230607	122600	497827140	12730	12730	12730	12730	1
489	20230607	122500	497814410	12720	12740	12740	12720	300
490	20230607	122400	493998190	12740	12740	12740	12740	0
491	20230607	122300	493998190	12740	12740	12740	12740	50
492	20230607	122200	493361190	12740	12740	12740	12740	0
493	20230607	122100	493361190	12740	12730	12740	12730	93
494	20230607	122000	492177290	12730	12730	12730	12730	3
495	20230607	121900	492139100	12730	12730	12730	12730	100
496	20230607	121800	490866100	12730	12730	12730	12730	0
497	20230607	121700	490866100	12730	12730	12730	12730	7
498	20230607	121600	490776990	12740	12740	12740	12740	0
499	20230607	121500	490776990	12740	12740	12740	12740	38
500	20230607	121400	490292870	12740	12740	12740	12740	297
501	20230607	121300	486509090	12740	12740	12740	12740	0
502	20230607	121200	486509090	12740	12750	12750	12740	137
503	20230607	121100	484762710	12750	12750	12750	12750	9
504	20230607	121000	484647960	12750	12750	12750	12750	0
505	20230607	120900	484647960	12750	12750	12750	12750	105
506	20230607	120800	483309210	12750	12750	12750	12750	340
507	20230607	120700	478974210	12750	12750	12750	12750	0
508	20230607	120600	478974210	12750	12740	12750	12740	123
509	20230607	120500	477406010	12750	12750	12750	12750	0
510	20230607	120400	477406010	12750	12750	12750	12750	14
511	20230607	120300	477227510	12740	12740	12750	12740	233
512	20230607	120200	474258490	12750	12750	12750	12750	0
513	20230607	120100	474258490	12750	12750	12750	12750	15
514	20230607	120000	474067240	12750	12750	12750	12750	0
515	20230607	115900	474067240	12750	12740	12750	12740	86
516	20230607	115800	472971280	12740	12740	12740	12740	0
517	20230607	115700	472971280	12740	12730	12740	12730	203
518	20230607	115600	470387060	12730	12730	12730	12730	0
519	20230607	115500	470387060	12730	12740	12740	12730	72
520	20230607	115400	469470190	12740	12740	12740	12740	2
521	20230607	115300	469444710	12740	12740	12740	12740	3
522	20230607	115200	469406490	12740	12740	12740	12740	200
523	20230607	115100	466858490	12740	12740	12740	12740	100
524	20230607	115000	465584490	12740	12740	12740	12740	0
525	20230607	114900	465584490	12740	12740	12740	12740	0
526	20230607	114800	465584490	12740	12740	12740	12740	4
527	20230607	114700	465533530	12740	12750	12750	12740	8
528	20230607	114600	465431590	12750	12740	12750	12740	101
529	20230607	114500	464144740	12750	12730	12750	12730	551
530	20230607	114400	457126820	12730	12730	12730	12730	250
531	20230607	114300	453944320	12730	12730	12730	12730	164
532	20230607	114200	451856600	12730	12720	12730	12720	252
533	20230607	114100	448648950	12720	12720	12720	12720	1
534	20230607	114000	448636230	12730	12730	12730	12730	60
535	20230607	113900	447872430	12730	12730	12730	12730	270
536	20230607	113800	444435330	12730	12730	12730	12730	5
537	20230607	113700	444371680	12730	12730	12730	12730	0
538	20230607	113600	444371680	12730	12730	12730	12730	0
539	20230607	113500	444371680	12730	12730	12730	12730	33
540	20230607	113400	443951590	12720	12720	12720	12720	0
541	20230607	113300	443951590	12720	12720	12720	12720	117
542	20230607	113200	442463350	12730	12730	12730	12730	0
543	20230607	113100	442463350	12730	12730	12730	12730	100
544	20230607	113000	441190350	12730	12730	12730	12730	0
545	20230607	112900	441190350	12730	12730	12730	12730	0
546	20230607	112800	441190350	12730	12730	12730	12730	0
547	20230607	112700	441190350	12730	12730	12730	12730	0
548	20230607	112600	441190350	12730	12730	12730	12730	0
549	20230607	112500	441190350	12730	12730	12730	12730	6
550	20230607	112400	441113970	12720	12720	12720	12720	1
551	20230607	112300	441101250	12730	12730	12730	12730	4
552	20230607	112200	441050330	12730	12710	12730	12710	103
553	20230607	112100	439740680	12730	12730	12730	12730	11
554	20230607	112000	439600650	12730	12730	12730	12730	0
555	20230607	111900	439600650	12730	12730	12730	12730	4
556	20230607	111800	439549730	12730	12720	12730	12720	74
557	20230607	111700	438608430	12720	12720	12720	12720	8
558	20230607	111600	438506670	12720	12720	12720	12720	1394
559	20230607	111500	420774990	12730	12730	12730	12730	128
560	20230607	111400	419145550	12720	12720	12720	12720	322
561	20230607	111300	415049710	12720	12720	12720	12720	3
562	20230607	111200	415011550	12700	12700	12700	12700	0
563	20230607	111100	415011550	12700	12700	12700	12700	34
564	20230607	111000	414579750	12720	12720	12720	12720	0
565	20230607	110900	414579750	12720	12720	12720	12720	2
566	20230607	110800	414554310	12720	12720	12720	12720	0
567	20230607	110700	414554310	12720	12720	12720	12720	0
568	20230607	110600	414554310	12720	12720	12720	12720	0
569	20230607	110500	414554310	12720	12720	12720	12720	0
570	20230607	110400	414554310	12720	12720	12720	12720	0
571	20230607	110300	414554310	12720	12720	12720	12720	0
572	20230607	110200	414554310	12720	12690	12720	12690	73
573	20230607	110100	413627850	12720	12720	12720	12720	52
574	20230607	110000	412966410	12720	12720	12720	12720	0
575	20230607	105900	412966410	12720	12720	12720	12720	10
576	20230607	105800	412839210	12720	12720	12720	12720	0
577	20230607	105700	412839210	12720	12720	12720	12720	91
578	20230607	105600	411681690	12690	12700	12700	12690	1001
579	20230607	105500	398977430	12720	12720	12720	12720	0
580	20230607	105400	398977430	12720	12720	12720	12700	1003
581	20230607	105300	386236170	12730	12730	12730	12720	48
582	20230607	105200	385625560	12730	12730	12730	12730	0
583	20230607	105100	385625560	12730	12730	12730	12730	14
584	20230607	105000	385447340	12730	12730	12730	12730	50
585	20230607	104900	384810840	12730	12730	12730	12730	0
586	20230607	104800	384810840	12730	12730	12730	12730	12
587	20230607	104700	384658080	12730	12730	12730	12730	0
588	20230607	104600	384658080	12730	12730	12730	12730	1
589	20230607	104500	384645350	12740	12740	12740	12740	0
590	20230607	104400	384645350	12740	12740	12740	12740	1
591	20230607	104300	384632610	12700	12700	12700	12700	0
592	20230607	104200	384632610	12700	12700	12700	12700	104
593	20230607	104100	383311810	12710	12750	12750	12700	344
594	20230607	104000	378940650	12750	12750	12750	12750	20
595	20230607	103900	378685650	12750	12750	12750	12750	0
596	20230607	103800	378685650	12750	12750	12750	12750	0
597	20230607	103700	378685650	12750	12750	12750	12750	1
598	20230607	103600	378672900	12700	12700	12700	12700	1
599	20230607	103500	378660200	12750	12700	12750	12700	401
600	20230607	103400	373567450	12750	12750	12750	12750	101
601	20230607	103300	372279700	12750	12750	12750	12750	0
602	20230607	103200	372279700	12750	12750	12750	12750	0
603	20230607	103100	372279700	12750	12730	12750	12730	110
604	20230607	103000	370877950	12720	12720	12720	12720	5
605	20230607	102900	370814350	12720	12720	12720	12720	0
606	20230607	102800	370814350	12720	12720	12720	12720	12
607	20230607	102700	370661710	12680	12700	12700	12680	400
608	20230607	102600	365586000	12720	12700	12720	12700	103
609	20230607	102500	364277840	12720	12720	12720	12720	0
610	20230607	102400	364277840	12720	12720	12720	12720	0
611	20230607	102300	364277840	12720	12720	12720	12720	21
612	20230607	102200	364010720	12730	12730	12730	12730	33
613	20230607	102100	363590630	12700	12700	12700	12700	0
614	20230607	102000	363590630	12700	12710	12710	12700	600
615	20230607	101900	355969700	12750	12740	12750	12740	34
616	20230607	101800	355536250	12750	12750	12750	12750	0
617	20230607	101700	355536250	12750	12740	12750	12740	8
618	20230607	101600	355434290	12710	12750	12750	12710	87
619	20230607	101500	354326520	12750	12750	12750	12750	0
620	20230607	101400	354326520	12750	12750	12750	12750	0
621	20230607	101300	354326520	12750	12750	12750	12750	0
622	20230607	101200	354326520	12750	12750	12750	12750	10
623	20230607	101100	354199020	12700	12750	12750	12700	117
624	20230607	101000	352712050	12750	12730	12750	12720	157
625	20230607	100900	350713870	12730	12720	12730	12700	1404
626	20230607	100800	332876340	12720	12720	12720	12720	0
627	20230607	100700	332876340	12720	12720	12720	12720	5
628	20230607	100600	332812740	12720	12730	12730	12720	100
629	20230607	100500	331540030	12760	12760	12760	12760	8
630	20230607	100400	331437950	12760	12760	12760	12760	9
631	20230607	100300	331323110	12750	12750	12750	12750	120
632	20230607	100200	329793110	12710	12750	12750	12710	21
633	20230607	100100	329525840	12710	12710	12710	12710	0
634	20230607	100000	329525840	12710	12710	12710	12710	0
635	20230607	095900	329525840	12710	12720	12720	12710	980
636	20230607	095800	317069040	12750	12730	12750	12730	1128
637	20230607	095700	302709420	12750	12750	12750	12750	364
638	20230607	095600	298068420	12760	12760	12760	12760	0
639	20230607	095500	298068420	12760	12760	12760	12750	63
640	20230607	095400	297265040	12760	12760	12760	12760	102
641	20230607	095300	295963520	12760	12770	12770	12760	73
642	20230607	095200	295031520	12770	12780	12780	12770	75
643	20230607	095100	294073560	12800	12800	12800	12800	148
644	20230607	095000	292179160	12800	12800	12800	12800	1
645	20230607	094900	292166360	12800	12800	12800	12800	32
646	20230607	094800	291756760	12810	12810	12810	12810	21
647	20230607	094700	291487750	12810	12810	12810	12810	1
648	20230607	094600	291474940	12820	12810	12820	12810	633
649	20230607	094500	283365880	12810	12790	12810	12790	200
650	20230607	094400	280806840	12800	12770	12800	12770	51
651	20230607	094300	280155540	12800	12800	12800	12800	50
652	20230607	094200	279515540	12820	12810	12820	12810	300
653	20230607	094100	275669550	12810	12800	12810	12800	21
654	20230607	094000	275400650	12820	12820	12830	12800	142
655	20230607	093900	273581760	12820	12800	12820	12790	350
656	20230607	093800	269100100	12800	12760	12800	12750	1108
657	20230607	093700	254956250	12760	12720	12760	12720	1457
658	20230607	093600	236375940	12720	12720	12720	12720	26
659	20230607	093500	236045220	12720	12720	12720	12720	119
660	20230607	093400	234531540	12720	12720	12720	12720	10
661	20230607	093300	234404340	12740	12740	12740	12740	0
662	20230607	093200	234404340	12740	12680	12740	12680	3127
663	20230607	093100	194749530	12640	12680	12680	12640	3367
664	20230607	093000	152057660	12670	12660	12670	12620	651
665	20230607	092900	143832210	12660	12660	12680	12660	402
666	20230607	092800	138735810	12680	12680	12680	12680	0
667	20230607	092700	138735810	12680	12680	12680	12680	278
668	20230607	092600	135210770	12680	12660	12680	12660	533
669	20230607	092500	128456810	12650	12650	12650	12650	58
670	20230607	092400	127723110	12620	12660	12660	12620	1541
671	20230607	092300	108270520	12660	12660	12660	12660	10
672	20230607	092200	108143920	12660	12650	12660	12650	49
673	20230607	092100	107523970	12660	12660	12660	12660	3
674	20230607	092000	107485990	12660	12660	12660	12660	11
675	20230607	091900	107346730	12660	12660	12660	12660	177
676	20230607	091800	105105910	12660	12660	12660	12660	1003
677	20230607	091700	92407930	12660	12650	12660	12650	1383
678	20230607	091600	74902150	12650	12650	12650	12650	37
679	20230607	091500	74434100	12650	12640	12650	12640	607
680	20230607	091400	66757870	12660	12640	12660	12640	426
681	20230607	091300	61371230	12620	12640	12640	12620	45
682	20230607	091200	60803090	12640	12640	12640	12640	0
683	20230607	091100	60803090	12640	12690	12690	12640	381
684	20230607	091000	55978910	12690	12680	12690	12680	15
685	20230607	090900	55788590	12670	12670	12670	12670	7
686	20230607	090800	55699900	12640	12650	12650	12640	93
687	20230607	090700	54524370	12640	12640	12640	12640	63
688	20230607	090600	53728050	12640	12600	12640	12590	534
689	20230607	090500	46998970	12600	12630	12630	12600	366
690	20230607	090400	42384770	12640	12650	12650	12640	308
691	20230607	090300	38491010	12660	12700	12700	12660	1184
692	20230607	090200	23485660	12700	12750	12750	12700	1086
693	20230607	090100	9684110	12760	12760	12760	12760	102
694	20230607	090000	8382590	12760	12700	12760	12700	660