KissMeData/088130/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	212200	317165320	9570	9570	9570	9570	2034
3	20230608	212100	317165320	9570	9570	9570	9570	0
4	20230608	212000	317165320	9570	9570	9570	9570	0
5	20230608	211900	317165320	9570	9570	9570	9570	0
6	20230608	211800	317165320	9570	9570	9570	9570	0
7	20230608	211700	317165320	9570	9570	9570	9570	0
8	20230608	211600	317165320	9570	9570	9570	9570	0
9	20230608	211500	317165320	9570	9570	9570	9570	0
10	20230608	211400	317165320	9570	9570	9570	9570	0
11	20230608	211300	317165320	9570	9570	9570	9570	0
12	20230608	211200	317165320	9570	9570	9570	9570	0
13	20230608	211100	317165320	9570	9570	9570	9570	0
14	20230608	211000	317165320	9570	9570	9570	9570	0
15	20230608	210900	317165320	9570	9570	9570	9570	0
16	20230608	210800	317165320	9570	9570	9570	9570	0
17	20230608	210700	317165320	9570	9570	9570	9570	0
18	20230608	210600	317165320	9570	9570	9570	9570	0
19	20230608	210500	317165320	9570	9570	9570	9570	0
20	20230608	210400	317165320	9570	9570	9570	9570	0
21	20230608	210300	317165320	9570	9570	9570	9570	0
22	20230608	210200	317165320	9570	9570	9570	9570	0
23	20230608	210100	317165320	9570	9570	9570	9570	0
24	20230608	210000	317165320	9570	9570	9570	9570	0
25	20230608	205900	317165320	9570	9570	9570	9570	0
26	20230608	205800	317165320	9570	9570	9570	9570	0
27	20230608	205700	317165320	9570	9570	9570	9570	0
28	20230608	205600	317165320	9570	9570	9570	9570	0
29	20230608	205500	317165320	9570	9570	9570	9570	0
30	20230608	205400	317165320	9570	9570	9570	9570	0
31	20230608	205300	317165320	9570	9570	9570	9570	0
32	20230608	205200	317165320	9570	9570	9570	9570	2034
33	20230608	205100	317165320	9570	9570	9570	9570	0
34	20230608	205000	317165320	9570	9570	9570	9570	0
35	20230608	204900	317165320	9570	9570	9570	9570	0
36	20230608	204800	317165320	9570	9570	9570	9570	0
37	20230608	204700	317165320	9570	9570	9570	9570	0
38	20230608	204600	317165320	9570	9570	9570	9570	0
39	20230608	204500	317165320	9570	9570	9570	9570	0
40	20230608	204400	317165320	9570	9570	9570	9570	0
41	20230608	204300	317165320	9570	9570	9570	9570	0
42	20230608	204200	317165320	9570	9570	9570	9570	0
43	20230608	204100	317165320	9570	9570	9570	9570	0
44	20230608	204000	317165320	9570	9570	9570	9570	0
45	20230608	203900	317165320	9570	9570	9570	9570	0
46	20230608	203800	317165320	9570	9570	9570	9570	0
47	20230608	203700	317165320	9570	9570	9570	9570	0
48	20230608	203600	317165320	9570	9570	9570	9570	0
49	20230608	203500	317165320	9570	9570	9570	9570	0
50	20230608	203400	317165320	9570	9570	9570	9570	0
51	20230608	203300	317165320	9570	9570	9570	9570	0
52	20230608	203200	317165320	9570	9570	9570	9570	0
53	20230608	203100	317165320	9570	9570	9570	9570	0
54	20230608	203000	317165320	9570	9570	9570	9570	0
55	20230608	202900	317165320	9570	9570	9570	9570	0
56	20230608	202800	317165320	9570	9570	9570	9570	0
57	20230608	202700	317165320	9570	9570	9570	9570	0
58	20230608	202600	317165320	9570	9570	9570	9570	0
59	20230608	202500	317165320	9570	9570	9570	9570	0
60	20230608	202400	317165320	9570	9570	9570	9570	0
61	20230608	202300	317165320	9570	9570	9570	9570	0
62	20230608	202200	317165320	9570	9570	9570	9570	2034
63	20230608	202100	317165320	9570	9570	9570	9570	0
64	20230608	202000	317165320	9570	9570	9570	9570	0
65	20230608	201900	317165320	9570	9570	9570	9570	0
66	20230608	201800	317165320	9570	9570	9570	9570	0
67	20230608	201700	317165320	9570	9570	9570	9570	0
68	20230608	201600	317165320	9570	9570	9570	9570	0
69	20230608	201500	317165320	9570	9570	9570	9570	0
70	20230608	201400	317165320	9570	9570	9570	9570	0
71	20230608	201300	317165320	9570	9570	9570	9570	0
72	20230608	201200	317165320	9570	9570	9570	9570	0
73	20230608	201100	317165320	9570	9570	9570	9570	0
74	20230608	201000	317165320	9570	9570	9570	9570	0
75	20230608	200900	317165320	9570	9570	9570	9570	0
76	20230608	200800	317165320	9570	9570	9570	9570	0
77	20230608	200700	317165320	9570	9570	9570	9570	0
78	20230608	200600	317165320	9570	9570	9570	9570	0
79	20230608	200500	317165320	9570	9570	9570	9570	0
80	20230608	200400	317165320	9570	9570	9570	9570	0
81	20230608	200300	317165320	9570	9570	9570	9570	0
82	20230608	200200	317165320	9570	9570	9570	9570	0
83	20230608	200100	317165320	9570	9570	9570	9570	0
84	20230608	200000	317165320	9570	9570	9570	9570	0
85	20230608	195900	317165320	9570	9570	9570	9570	0
86	20230608	195800	317165320	9570	9570	9570	9570	0
87	20230608	195700	317165320	9570	9570	9570	9570	0
88	20230608	195600	317165320	9570	9570	9570	9570	0
89	20230608	195500	317165320	9570	9570	9570	9570	0
90	20230608	195400	317165320	9570	9570	9570	9570	0
91	20230608	195300	317165320	9570	9570	9570	9570	0
92	20230608	195200	317165320	9570	9570	9570	9570	2034
93	20230608	195100	317165320	9570	9570	9570	9570	0
94	20230608	195000	317165320	9570	9570	9570	9570	0
95	20230608	194900	317165320	9570	9570	9570	9570	0
96	20230608	194800	317165320	9570	9570	9570	9570	0
97	20230608	194700	317165320	9570	9570	9570	9570	0
98	20230608	194600	317165320	9570	9570	9570	9570	0
99	20230608	194500	317165320	9570	9570	9570	9570	0
100	20230608	194400	317165320	9570	9570	9570	9570	0
101	20230608	194300	317165320	9570	9570	9570	9570	0
102	20230608	194200	317165320	9570	9570	9570	9570	0
103	20230608	194100	317165320	9570	9570	9570	9570	0
104	20230608	194000	317165320	9570	9570	9570	9570	0
105	20230608	193900	317165320	9570	9570	9570	9570	0
106	20230608	193800	317165320	9570	9570	9570	9570	0
107	20230608	193700	317165320	9570	9570	9570	9570	0
108	20230608	193600	317165320	9570	9570	9570	9570	0
109	20230608	193500	317165320	9570	9570	9570	9570	0
110	20230608	193400	317165320	9570	9570	9570	9570	0
111	20230608	193300	317165320	9570	9570	9570	9570	0
112	20230608	193200	317165320	9570	9570	9570	9570	0
113	20230608	193100	317165320	9570	9570	9570	9570	0
114	20230608	193000	317165320	9570	9570	9570	9570	0
115	20230608	192900	317165320	9570	9570	9570	9570	0
116	20230608	192800	317165320	9570	9570	9570	9570	0
117	20230608	192700	317165320	9570	9570	9570	9570	0
118	20230608	192600	317165320	9570	9570	9570	9570	0
119	20230608	192500	317165320	9570	9570	9570	9570	0
120	20230608	192400	317165320	9570	9570	9570	9570	0
121	20230608	192300	317165320	9570	9570	9570	9570	0
122	20230608	192200	317165320	9570	9570	9570	9570	2034
123	20230608	192100	317165320	9570	9570	9570	9570	0
124	20230608	192000	317165320	9570	9570	9570	9570	0
125	20230608	191900	317165320	9570	9570	9570	9570	0
126	20230608	191800	317165320	9570	9570	9570	9570	0
127	20230608	191700	317165320	9570	9570	9570	9570	0
128	20230608	191600	317165320	9570	9570	9570	9570	0
129	20230608	191500	317165320	9570	9570	9570	9570	0
130	20230608	191400	317165320	9570	9570	9570	9570	0
131	20230608	191300	317165320	9570	9570	9570	9570	0
132	20230608	191200	317165320	9570	9570	9570	9570	0
133	20230608	191100	317165320	9570	9570	9570	9570	0
134	20230608	191000	317165320	9570	9570	9570	9570	0
135	20230608	190900	317165320	9570	9570	9570	9570	0
136	20230608	190800	317165320	9570	9570	9570	9570	0
137	20230608	190700	317165320	9570	9570	9570	9570	0
138	20230608	190600	317165320	9570	9570	9570	9570	0
139	20230608	190500	317165320	9570	9570	9570	9570	0
140	20230608	190400	317165320	9570	9570	9570	9570	0
141	20230608	190300	317165320	9570	9570	9570	9570	0
142	20230608	190200	317165320	9570	9570	9570	9570	0
143	20230608	190100	317165320	9570	9570	9570	9570	0
144	20230608	190000	317165320	9570	9570	9570	9570	0
145	20230608	185900	317165320	9570	9570	9570	9570	0
146	20230608	185800	317165320	9570	9570	9570	9570	0
147	20230608	185700	317165320	9570	9570	9570	9570	0
148	20230608	185600	317165320	9570	9570	9570	9570	0
149	20230608	185500	317165320	9570	9570	9570	9570	0
150	20230608	185400	317165320	9570	9570	9570	9570	0
151	20230608	185300	317165320	9570	9570	9570	9570	0
152	20230608	185200	317165320	9570	9570	9570	9570	2034
153	20230608	185100	317165320	9570	9570	9570	9570	0
154	20230608	185000	317165320	9570	9570	9570	9570	0
155	20230608	184900	317165320	9570	9570	9570	9570	0
156	20230608	184800	317165320	9570	9570	9570	9570	0
157	20230608	184700	317165320	9570	9570	9570	9570	0
158	20230608	184600	317165320	9570	9570	9570	9570	0
159	20230608	184500	317165320	9570	9570	9570	9570	0
160	20230608	184400	317165320	9570	9570	9570	9570	0
161	20230608	184300	317165320	9570	9570	9570	9570	0
162	20230608	184200	317165320	9570	9570	9570	9570	0
163	20230608	184100	317165320	9570	9570	9570	9570	0
164	20230608	184000	317165320	9570	9570	9570	9570	0
165	20230608	183900	317165320	9570	9570	9570	9570	0
166	20230608	183800	317165320	9570	9570	9570	9570	0
167	20230608	183700	317165320	9570	9570	9570	9570	0
168	20230608	183600	317165320	9570	9570	9570	9570	0
169	20230608	183500	317165320	9570	9570	9570	9570	0
170	20230608	183400	317165320	9570	9570	9570	9570	0
171	20230608	183300	317165320	9570	9570	9570	9570	0
172	20230608	183200	317165320	9570	9570	9570	9570	0
173	20230608	183100	317165320	9570	9570	9570	9570	0
174	20230608	183000	317165320	9570	9570	9570	9570	0
175	20230608	182900	317165320	9570	9570	9570	9570	0
176	20230608	182800	317165320	9570	9570	9570	9570	0
177	20230608	182700	317165320	9570	9570	9570	9570	0
178	20230608	182600	317165320	9570	9570	9570	9570	0
179	20230608	182500	317165320	9570	9570	9570	9570	0
180	20230608	182400	317165320	9570	9570	9570	9570	0
181	20230608	182300	317165320	9570	9570	9570	9570	0
182	20230608	182200	317165320	9570	9570	9570	9570	2034
183	20230608	182100	317165320	9570	9570	9570	9570	0
184	20230608	182000	317165320	9570	9570	9570	9570	0
185	20230608	181900	317165320	9570	9570	9570	9570	0
186	20230608	181800	317165320	9570	9570	9570	9570	0
187	20230608	181700	317165320	9570	9570	9570	9570	0
188	20230608	181600	317165320	9570	9570	9570	9570	0
189	20230608	181500	317165320	9570	9570	9570	9570	0
190	20230608	181400	317165320	9570	9570	9570	9570	0
191	20230608	181300	317165320	9570	9570	9570	9570	0
192	20230608	181200	317165320	9570	9570	9570	9570	0
193	20230608	181100	317165320	9570	9570	9570	9570	0
194	20230608	181000	317165320	9570	9570	9570	9570	0
195	20230608	180900	317165320	9570	9570	9570	9570	0
196	20230608	180800	317165320	9570	9570	9570	9570	0
197	20230608	180700	317165320	9570	9570	9570	9570	0
198	20230608	180600	317165320	9570	9570	9570	9570	0
199	20230608	180500	317165320	9570	9570	9570	9570	0
200	20230608	180400	317165320	9570	9570	9570	9570	0
201	20230608	180300	317165320	9570	9570	9570	9570	0
202	20230608	180200	317165320	9570	9570	9570	9570	0
203	20230608	180100	317165320	9570	9570	9570	9570	0
204	20230608	180000	317165320	9570	9570	9570	9570	0
205	20230608	175900	317165320	9570	9570	9570	9570	0
206	20230608	175800	317165320	9570	9570	9570	9570	0
207	20230608	175700	317165320	9570	9570	9570	9570	0
208	20230608	175600	317165320	9570	9570	9570	9570	0
209	20230608	175500	317165320	9570	9570	9570	9570	0
210	20230608	175400	317165320	9570	9570	9570	9570	0
211	20230608	175300	317165320	9570	9570	9570	9570	0
212	20230608	175200	317165320	9570	9570	9570	9570	2034
213	20230608	175100	317165320	9570	9570	9570	9570	0
214	20230608	175000	317165320	9570	9570	9570	9570	0
215	20230608	174900	317165320	9570	9570	9570	9570	0
216	20230608	174800	317165320	9570	9570	9570	9570	0
217	20230608	174700	317165320	9570	9570	9570	9570	0
218	20230608	174600	317165320	9570	9570	9570	9570	0
219	20230608	174500	317165320	9570	9570	9570	9570	0
220	20230608	174400	317165320	9570	9570	9570	9570	0
221	20230608	174300	317165320	9570	9570	9570	9570	0
222	20230608	174200	317165320	9570	9570	9570	9570	0
223	20230608	174100	317165320	9570	9570	9570	9570	0
224	20230608	174000	317165320	9570	9570	9570	9570	0
225	20230608	173900	317165320	9570	9570	9570	9570	0
226	20230608	173800	317165320	9570	9570	9570	9570	0
227	20230608	173700	317165320	9570	9570	9570	9570	0
228	20230608	173600	317165320	9570	9570	9570	9570	0
229	20230608	173500	317165320	9570	9570	9570	9570	0
230	20230608	173400	317165320	9570	9570	9570	9570	0
231	20230608	173300	317165320	9570	9570	9570	9570	0
232	20230608	173200	317165320	9570	9570	9570	9570	0
233	20230608	173100	317165320	9570	9570	9570	9570	0
234	20230608	173000	317165320	9570	9570	9570	9570	0
235	20230608	172900	317165320	9570	9570	9570	9570	0
236	20230608	172800	317165320	9570	9570	9570	9570	0
237	20230608	172700	317165320	9570	9570	9570	9570	0
238	20230608	172600	317165320	9570	9570	9570	9570	0
239	20230608	172500	317165320	9570	9570	9570	9570	0
240	20230608	172400	317165320	9570	9570	9570	9570	0
241	20230608	172300	317165320	9570	9570	9570	9570	0
242	20230608	172200	317165320	9570	9570	9570	9570	2034
243	20230608	172100	317165320	9570	9570	9570	9570	0
244	20230608	172000	317165320	9570	9570	9570	9570	0
245	20230608	171900	317165320	9570	9570	9570	9570	0
246	20230608	171800	317165320	9570	9570	9570	9570	0
247	20230608	171700	317165320	9570	9570	9570	9570	0
248	20230608	171600	317165320	9570	9570	9570	9570	0
249	20230608	171500	317165320	9570	9570	9570	9570	0
250	20230608	171400	317165320	9570	9570	9570	9570	0
251	20230608	171300	317165320	9570	9570	9570	9570	0
252	20230608	171200	317165320	9570	9570	9570	9570	0
253	20230608	171100	317165320	9570	9570	9570	9570	0
254	20230608	171000	317165320	9570	9570	9570	9570	0
255	20230608	170900	317165320	9570	9570	9570	9570	0
256	20230608	170800	317165320	9570	9570	9570	9570	0
257	20230608	170700	317165320	9570	9570	9570	9570	0
258	20230608	170600	317165320	9570	9570	9570	9570	0
259	20230608	170500	317165320	9570	9570	9570	9570	0
260	20230608	170400	317165320	9570	9570	9570	9570	0
261	20230608	170300	317165320	9570	9570	9570	9570	0
262	20230608	170200	317165320	9570	9570	9570	9570	0
263	20230608	170100	317165320	9570	9570	9570	9570	0
264	20230608	170000	317165320	9570	9570	9570	9570	0
265	20230608	165900	317165320	9570	9570	9570	9570	0
266	20230608	165800	317165320	9570	9570	9570	9570	0
267	20230608	165700	317165320	9570	9570	9570	9570	0
268	20230608	165600	317165320	9570	9570	9570	9570	0
269	20230608	165500	317165320	9570	9570	9570	9570	0
270	20230608	165400	317165320	9570	9570	9570	9570	0
271	20230608	165300	317165320	9570	9570	9570	9570	0
272	20230608	165200	317165320	9570	9570	9570	9570	2034
273	20230608	165100	317165320	9570	9570	9570	9570	0
274	20230608	165000	317165320	9570	9570	9570	9570	0
275	20230608	164900	317165320	9570	9570	9570	9570	0
276	20230608	164800	317165320	9570	9570	9570	9570	0
277	20230608	164700	317165320	9570	9570	9570	9570	0
278	20230608	164600	317165320	9570	9570	9570	9570	0
279	20230608	164500	317165320	9570	9570	9570	9570	0
280	20230608	164400	317165320	9570	9570	9570	9570	0
281	20230608	164300	317165320	9570	9570	9570	9570	0
282	20230608	164200	317165320	9570	9570	9570	9570	0
283	20230608	164100	317165320	9570	9570	9570	9570	0
284	20230608	164000	317165320	9570	9570	9570	9570	0
285	20230608	163900	317165320	9570	9570	9570	9570	0
286	20230608	163800	317165320	9570	9570	9570	9570	0
287	20230608	163700	317165320	9570	9570	9570	9570	0
288	20230608	163600	317165320	9570	9570	9570	9570	0
289	20230608	163500	317165320	9570	9570	9570	9570	0
290	20230608	163400	317165320	9570	9570	9570	9570	0
291	20230608	163300	317165320	9570	9570	9570	9570	0
292	20230608	163200	317165320	9570	9570	9570	9570	0
293	20230608	163100	317165320	9570	9570	9570	9570	0
294	20230608	163000	317165320	9570	9570	9570	9570	0
295	20230608	162900	317165320	9570	9570	9570	9570	0
296	20230608	162800	317165320	9570	9570	9570	9570	0
297	20230608	162700	317165320	9570	9570	9570	9570	0
298	20230608	162600	317165320	9570	9570	9570	9570	0
299	20230608	162500	317165320	9570	9570	9570	9570	0
300	20230608	162400	317165320	9570	9570	9570	9570	0
301	20230608	162300	317165320	9570	9570	9570	9570	0
302	20230608	162200	317165320	9570	9570	9570	9570	2034
303	20230608	162100	317165320	9570	9570	9570	9570	0
304	20230608	162000	317165320	9570	9570	9570	9570	0
305	20230608	161900	317165320	9570	9570	9570	9570	0
306	20230608	161800	317165320	9570	9570	9570	9570	0
307	20230608	161700	317165320	9570	9570	9570	9570	0
308	20230608	161600	317165320	9570	9570	9570	9570	0
309	20230608	161500	317165320	9570	9570	9570	9570	0
310	20230608	161400	317165320	9570	9570	9570	9570	0
311	20230608	161300	317165320	9570	9570	9570	9570	0
312	20230608	161200	317165320	9570	9570	9570	9570	0
313	20230608	161100	317165320	9570	9570	9570	9570	0
314	20230608	161000	317165320	9570	9570	9570	9570	0
315	20230608	160900	317165320	9570	9570	9570	9570	0
316	20230608	160800	317165320	9570	9570	9570	9570	0
317	20230608	160700	317165320	9570	9570	9570	9570	0
318	20230608	160600	317165320	9570	9570	9570	9570	0
319	20230608	160500	317165320	9570	9570	9570	9570	0
320	20230608	160400	317165320	9570	9570	9570	9570	0
321	20230608	160300	317165320	9570	9570	9570	9570	0
322	20230608	160200	317165320	9570	9570	9570	9570	0
323	20230608	160100	317165320	9570	9570	9570	9570	0
324	20230608	160000	317165320	9570	9570	9570	9570	0
325	20230608	155900	317165320	9570	9570	9570	9570	0
326	20230608	155800	317165320	9570	9570	9570	9570	0
327	20230608	155700	317165320	9570	9570	9570	9570	0
328	20230608	155600	317165320	9570	9570	9570	9570	0
329	20230608	155500	317165320	9570	9570	9570	9570	0
330	20230608	155400	317165320	9570	9570	9570	9570	0
331	20230608	155300	317165320	9570	9570	9570	9570	0
332	20230608	155200	317165320	9570	9570	9570	9570	2034
333	20230608	155100	317165320	9570	9570	9570	9570	0
334	20230608	155000	317165320	9570	9570	9570	9570	0
335	20230608	154900	317165320	9570	9570	9570	9570	0
336	20230608	154800	317165320	9570	9570	9570	9570	0
337	20230608	154700	317165320	9570	9570	9570	9570	0
338	20230608	154600	317165320	9570	9570	9570	9570	0
339	20230608	154500	317165320	9570	9570	9570	9570	0
340	20230608	154400	317165320	9570	9570	9570	9570	0
341	20230608	154300	317165320	9570	9570	9570	9570	0
342	20230608	154200	317165320	9570	9570	9570	9570	0
343	20230608	154100	317165320	9570	9570	9570	9570	0
344	20230608	154000	317165320	9570	9570	9570	9570	0
345	20230608	153900	317165320	9570	9570	9570	9570	0
346	20230608	153800	317165320	9570	9570	9570	9570	0
347	20230608	153700	317165320	9570	9570	9570	9570	0
348	20230608	153600	317165320	9570	9570	9570	9570	0
349	20230608	153500	317165320	9570	9570	9570	9570	0
350	20230608	153400	317165320	9570	9570	9570	9570	0
351	20230608	153300	317165320	9570	9570	9570	9570	0
352	20230608	153200	317165320	9570	9570	9570	9570	0
353	20230608	153100	317165320	9570	9570	9570	9570	0
354	20230608	153000	317165320	9570	9570	9570	9570	2034
355	20230608	152900	297699940	9610	9610	9610	9610	0
356	20230608	152800	297699940	9610	9610	9610	9610	0
357	20230608	152700	297699940	9610	9610	9610	9610	0
358	20230608	152600	297699940	9610	9610	9610	9610	0
359	20230608	152500	297699940	9610	9610	9610	9610	0
360	20230608	152400	297699940	9610	9610	9610	9610	0
361	20230608	152300	297699940	9610	9610	9610	9610	0
362	20230608	152200	297699940	9610	9610	9610	9610	0
363	20230608	152100	297699940	9610	9610	9610	9610	0
364	20230608	152000	297699940	9610	9610	9610	9610	0
365	20230608	151900	297699940	9610	9610	9610	9610	44
366	20230608	151800	297277100	9610	9610	9610	9610	12
367	20230608	151700	297161780	9610	9610	9610	9610	0
368	20230608	151600	297161780	9610	9610	9610	9610	0
369	20230608	151500	297161780	9610	9610	9610	9610	0
370	20230608	151400	297161780	9610	9610	9610	9610	1100
371	20230608	151300	286590780	9610	9610	9610	9610	0
372	20230608	151200	286590780	9610	9610	9610	9610	0
373	20230608	151100	286590780	9610	9610	9610	9610	10
374	20230608	151000	286494680	9560	9570	9570	9560	300
375	20230608	150900	283625840	9570	9570	9570	9570	0
376	20230608	150800	283625840	9570	9570	9570	9570	3
377	20230608	150700	283597130	9570	9560	9570	9560	333
378	20230608	150600	280413440	9570	9570	9570	9570	794
379	20230608	150500	272814860	9570	9590	9590	9570	300
380	20230608	150400	269943520	9610	9610	9610	9610	0
381	20230608	150300	269943520	9610	9610	9610	9610	20
382	20230608	150200	269751320	9600	9600	9600	9600	0
383	20230608	150100	269751320	9600	9600	9600	9600	0
384	20230608	150000	269751320	9600	9600	9600	9600	0
385	20230608	145900	269751320	9600	9600	9600	9600	0
386	20230608	145800	269751320	9600	9600	9600	9600	0
387	20230608	145700	269751320	9600	9600	9600	9600	0
388	20230608	145600	269751320	9600	9600	9600	9600	0
389	20230608	145500	269751320	9600	9600	9600	9600	0
390	20230608	145400	269751320	9600	9600	9600	9600	0
391	20230608	145300	269751320	9600	9600	9600	9600	0
392	20230608	145200	269751320	9600	9600	9600	9600	0
393	20230608	145100	269751320	9600	9600	9600	9600	0
394	20230608	145000	269751320	9600	9600	9600	9600	0
395	20230608	144900	269751320	9600	9600	9600	9600	0
396	20230608	144800	269751320	9600	9600	9600	9600	0
397	20230608	144700	269751320	9600	9600	9600	9600	0
398	20230608	144600	269751320	9600	9600	9600	9600	0
399	20230608	144500	269751320	9600	9600	9600	9600	0
400	20230608	144400	269751320	9600	9600	9600	9600	0
401	20230608	144300	269751320	9600	9600	9600	9600	0
402	20230608	144200	269751320	9600	9600	9600	9600	0
403	20230608	144100	269751320	9600	9600	9600	9600	1
404	20230608	144000	269741720	9610	9610	9610	9610	0
405	20230608	143900	269741720	9610	9610	9610	9610	0
406	20230608	143800	269741720	9610	9610	9610	9610	0
407	20230608	143700	269741720	9610	9610	9610	9610	0
408	20230608	143600	269741720	9610	9610	9610	9610	0
409	20230608	143500	269741720	9610	9610	9610	9610	0
410	20230608	143400	269741720	9610	9610	9610	9610	0
411	20230608	143300	269741720	9610	9610	9610	9610	0
412	20230608	143200	269741720	9610	9610	9610	9610	0
413	20230608	143100	269741720	9610	9610	9610	9610	0
414	20230608	143000	269741720	9610	9610	9610	9610	1
415	20230608	142900	269732110	9610	9600	9610	9600	3
416	20230608	142800	269703300	9580	9580	9580	9580	1
417	20230608	142700	269693720	9590	9590	9590	9590	0
418	20230608	142600	269693720	9590	9590	9590	9590	0
419	20230608	142500	269693720	9590	9590	9590	9590	0
420	20230608	142400	269693720	9590	9590	9590	9590	0
421	20230608	142300	269693720	9590	9590	9590	9590	0
422	20230608	142200	269693720	9590	9590	9590	9590	0
423	20230608	142100	269693720	9590	9590	9590	9590	0
424	20230608	142000	269693720	9590	9590	9590	9590	0
425	20230608	141900	269693720	9590	9590	9590	9590	0
426	20230608	141800	269693720	9590	9590	9590	9590	0
427	20230608	141700	269693720	9590	9590	9590	9590	800
428	20230608	141600	262021720	9590	9600	9600	9590	1000
429	20230608	141500	252431710	9610	9610	9610	9610	0
430	20230608	141400	252431710	9610	9610	9610	9610	1
431	20230608	141300	252422100	9600	9600	9600	9600	1
432	20230608	141200	252412500	9590	9590	9590	9590	0
433	20230608	141100	252412500	9590	9590	9590	9590	1
434	20230608	141000	252402910	9600	9600	9600	9600	18
435	20230608	140900	252230110	9600	9600	9600	9600	0
436	20230608	140800	252230110	9600	9590	9600	9590	425
437	20230608	140700	248154350	9570	9570	9590	9570	6
438	20230608	140600	248096880	9570	9570	9570	9570	1
439	20230608	140500	248087310	9560	9560	9570	9560	799
440	20230608	140400	240447500	9560	9560	9560	9560	0
441	20230608	140300	240447500	9560	9560	9560	9560	0
442	20230608	140200	240447500	9560	9560	9560	9560	0
443	20230608	140100	240447500	9560	9560	9560	9560	1
444	20230608	140000	240437940	9580	9580	9580	9580	0
445	20230608	135900	240437940	9580	9570	9580	9570	940
446	20230608	135800	231441050	9580	9580	9580	9580	0
447	20230608	135700	231441050	9580	9580	9580	9580	0
448	20230608	135600	231441050	9580	9570	9580	9570	1451
449	20230608	135500	217554970	9580	9580	9580	9580	0
450	20230608	135400	217554970	9580	9580	9580	9580	104
451	20230608	135300	216558650	9570	9570	9570	9570	2
452	20230608	135200	216539510	9570	9570	9570	9570	1
453	20230608	135100	216529940	9570	9570	9570	9570	0
454	20230608	135000	216529940	9570	9570	9570	9570	0
455	20230608	134900	216529940	9570	9570	9570	9570	0
456	20230608	134800	216529940	9570	9570	9570	9570	0
457	20230608	134700	216529940	9570	9570	9570	9570	0
458	20230608	134600	216529940	9570	9570	9570	9570	0
459	20230608	134500	216529940	9570	9570	9570	9570	0
460	20230608	134400	216529940	9570	9570	9570	9570	9
461	20230608	134300	216443810	9570	9580	9580	9570	1000
462	20230608	134200	206871720	9590	9590	9590	9590	0
463	20230608	134100	206871720	9590	9590	9590	9590	0
464	20230608	134000	206871720	9590	9590	9590	9590	0
465	20230608	133900	206871720	9590	9590	9590	9590	0
466	20230608	133800	206871720	9590	9590	9590	9590	3
467	20230608	133700	206842950	9590	9590	9590	9590	0
468	20230608	133600	206842950	9590	9590	9590	9590	0
469	20230608	133500	206842950	9590	9590	9590	9590	0
470	20230608	133400	206842950	9590	9590	9590	9590	0
471	20230608	133300	206842950	9590	9590	9590	9590	0
472	20230608	133200	206842950	9590	9590	9590	9590	1
473	20230608	133100	206833360	9590	9590	9590	9590	0
474	20230608	133000	206833360	9590	9590	9590	9580	52
475	20230608	132900	206334690	9590	9590	9590	9590	0
476	20230608	132800	206334690	9590	9590	9590	9590	0
477	20230608	132700	206334690	9590	9590	9590	9590	0
478	20230608	132600	206334690	9590	9580	9590	9580	102
479	20230608	132500	205357520	9590	9590	9590	9590	0
480	20230608	132400	205357520	9590	9590	9590	9590	0
481	20230608	132300	205357520	9590	9590	9590	9590	0
482	20230608	132200	205357520	9590	9590	9590	9590	0
483	20230608	132100	205357520	9590	9590	9590	9590	0
484	20230608	132000	205357520	9590	9590	9590	9590	0
485	20230608	131900	205357520	9590	9590	9590	9590	0
486	20230608	131800	205357520	9590	9590	9590	9590	0
487	20230608	131700	205357520	9590	9590	9590	9590	0
488	20230608	131600	205357520	9590	9580	9590	9580	30
489	20230608	131500	205070100	9590	9580	9590	9580	729
490	20230608	131400	198086260	9590	9580	9590	9580	38
491	20230608	131300	197722200	9600	9600	9600	9600	2
492	20230608	131200	197703000	9590	9590	9600	9590	980
493	20230608	131100	188304740	9610	9580	9610	9580	1171
494	20230608	131000	177074920	9560	9560	9560	9560	420
495	20230608	130900	173059720	9560	9570	9570	9560	22
496	20230608	130800	172849390	9570	9560	9570	9560	2
497	20230608	130700	172830260	9560	9560	9560	9560	0
498	20230608	130600	172830260	9560	9560	9560	9560	437
499	20230608	130500	168652540	9560	9560	9560	9560	0
500	20230608	130400	168652540	9560	9560	9560	9560	0
501	20230608	130300	168652540	9560	9560	9560	9560	0
502	20230608	130200	168652540	9560	9570	9570	9560	307
503	20230608	130100	165717610	9580	9580	9580	9580	0
504	20230608	130000	165717610	9580	9580	9580	9580	0
505	20230608	125900	165717610	9580	9580	9580	9580	0
506	20230608	125800	165717610	9580	9580	9580	9580	2
507	20230608	125700	165698450	9570	9570	9570	9570	0
508	20230608	125600	165698450	9570	9570	9570	9570	2
509	20230608	125500	165679310	9560	9560	9560	9560	0
510	20230608	125400	165679310	9560	9560	9560	9560	0
511	20230608	125300	165679310	9560	9560	9560	9560	0
512	20230608	125200	165679310	9560	9560	9560	9560	0
513	20230608	125100	165679310	9560	9560	9560	9560	0
514	20230608	125000	165679310	9560	9560	9560	9560	100
515	20230608	124900	164723310	9560	9560	9560	9560	0
516	20230608	124800	164723310	9560	9560	9560	9560	0
517	20230608	124700	164723310	9560	9560	9560	9560	0
518	20230608	124600	164723310	9560	9560	9560	9560	1838
519	20230608	124500	147152030	9560	9570	9570	9560	5
520	20230608	124400	147104220	9570	9570	9570	9570	0
521	20230608	124300	147104220	9570	9570	9570	9570	0
522	20230608	124200	147104220	9570	9570	9570	9570	0
523	20230608	124100	147104220	9570	9570	9570	9570	0
524	20230608	124000	147104220	9570	9570	9570	9570	0
525	20230608	123900	147104220	9570	9570	9570	9570	0
526	20230608	123800	147104220	9570	9570	9570	9570	0
527	20230608	123700	147104220	9570	9570	9570	9570	160
528	20230608	123600	145573020	9570	9570	9570	9570	0
529	20230608	123500	145573020	9570	9570	9570	9570	326
530	20230608	123400	142453200	9600	9580	9600	9580	408
531	20230608	123300	138544260	9580	9580	9580	9580	30
532	20230608	123200	138256860	9600	9600	9600	9600	0
533	20230608	123100	138256860	9600	9600	9600	9600	0
534	20230608	123000	138256860	9600	9600	9600	9600	4
535	20230608	122900	138218460	9600	9600	9600	9600	0
536	20230608	122800	138218460	9600	9600	9600	9600	5
537	20230608	122700	138170460	9600	9600	9600	9600	0
538	20230608	122600	138170460	9600	9600	9600	9600	0
539	20230608	122500	138170460	9600	9600	9600	9600	0
540	20230608	122400	138170460	9600	9600	9600	9600	0
541	20230608	122300	138170460	9600	9600	9600	9600	2
542	20230608	122200	138151260	9590	9590	9590	9590	0
543	20230608	122100	138151260	9590	9590	9590	9590	0
544	20230608	122000	138151260	9590	9590	9590	9590	0
545	20230608	121900	138151260	9590	9590	9590	9590	0
546	20230608	121800	138151260	9590	9590	9590	9590	0
547	20230608	121700	138151260	9590	9590	9590	9590	40
548	20230608	121600	137767660	9600	9600	9600	9600	10
549	20230608	121500	137671660	9600	9600	9600	9600	0
550	20230608	121400	137671660	9600	9600	9600	9600	0
551	20230608	121300	137671660	9600	9600	9600	9600	0
552	20230608	121200	137671660	9600	9600	9600	9600	12
553	20230608	121100	137556460	9600	9600	9600	9600	0
554	20230608	121000	137556460	9600	9600	9600	9600	0
555	20230608	120900	137556460	9600	9600	9600	9600	0
556	20230608	120800	137556460	9600	9600	9600	9600	0
557	20230608	120700	137556460	9600	9600	9600	9600	0
558	20230608	120600	137556460	9600	9600	9600	9600	10
559	20230608	120500	137460460	9600	9600	9600	9600	0
560	20230608	120400	137460460	9600	9600	9600	9600	0
561	20230608	120300	137460460	9600	9600	9600	9600	0
562	20230608	120200	137460460	9600	9600	9600	9600	0
563	20230608	120100	137460460	9600	9600	9600	9600	0
564	20230608	120000	137460460	9600	9600	9600	9600	0
565	20230608	115900	137460460	9600	9600	9600	9600	0
566	20230608	115800	137460460	9600	9600	9600	9600	0
567	20230608	115700	137460460	9600	9600	9600	9600	24
568	20230608	115600	137230060	9600	9600	9600	9600	1
569	20230608	115500	137220460	9610	9610	9610	9610	0
570	20230608	115400	137220460	9610	9610	9610	9610	0
571	20230608	115300	137220460	9610	9610	9610	9610	0
572	20230608	115200	137220460	9610	9610	9610	9610	1
573	20230608	115100	137210850	9600	9600	9600	9600	20
574	20230608	115000	137018850	9600	9600	9600	9600	0
575	20230608	114900	137018850	9600	9600	9600	9600	0
576	20230608	114800	137018850	9600	9600	9600	9600	0
577	20230608	114700	137018850	9600	9600	9600	9600	0
578	20230608	114600	137018850	9600	9600	9600	9600	0
579	20230608	114500	137018850	9600	9600	9600	9600	0
580	20230608	114400	137018850	9600	9600	9600	9600	0
581	20230608	114300	137018850	9600	9600	9600	9600	5
582	20230608	114200	136970850	9600	9600	9600	9600	0
583	20230608	114100	136970850	9600	9600	9600	9600	0
584	20230608	114000	136970850	9600	9600	9600	9600	0
585	20230608	113900	136970850	9600	9600	9600	9600	0
586	20230608	113800	136970850	9600	9600	9600	9600	0
587	20230608	113700	136970850	9600	9600	9600	9600	0
588	20230608	113600	136970850	9600	9600	9600	9600	0
589	20230608	113500	136970850	9600	9600	9600	9600	0
590	20230608	113400	136970850	9600	9600	9600	9600	0
591	20230608	113300	136970850	9600	9600	9600	9600	0
592	20230608	113200	136970850	9600	9600	9600	9600	0
593	20230608	113100	136970850	9600	9600	9600	9600	0
594	20230608	113000	136970850	9600	9600	9600	9600	0
595	20230608	112900	136970850	9600	9600	9600	9600	458
596	20230608	112800	132574050	9600	9600	9600	9600	1
597	20230608	112700	132564450	9580	9580	9580	9580	0
598	20230608	112600	132564450	9580	9580	9580	9580	99
599	20230608	112500	131616030	9580	9580	9580	9580	39
600	20230608	112400	131242410	9580	9580	9580	9580	0
601	20230608	112300	131242410	9580	9580	9580	9580	0
602	20230608	112200	131242410	9580	9580	9580	9580	1
603	20230608	112100	131232830	9640	9640	9640	9640	0
604	20230608	112000	131232830	9640	9640	9640	9640	0
605	20230608	111900	131232830	9640	9580	9640	9580	2
606	20230608	111800	131213610	9580	9590	9590	9580	1090
607	20230608	111700	120763720	9590	9610	9610	9590	266
608	20230608	111600	118209040	9620	9620	9620	9620	0
609	20230608	111500	118209040	9620	9620	9620	9620	0
610	20230608	111400	118209040	9620	9620	9620	9620	0
611	20230608	111300	118209040	9620	9620	9620	9620	99
612	20230608	111200	117256660	9630	9630	9630	9630	93
613	20230608	111100	116361070	9660	9660	9660	9660	0
614	20230608	111000	116361070	9660	9660	9660	9660	0
615	20230608	110900	116361070	9660	9660	9660	9660	0
616	20230608	110800	116361070	9660	9660	9660	9660	0
617	20230608	110700	116361070	9660	9660	9660	9660	0
618	20230608	110600	116361070	9660	9660	9660	9660	0
619	20230608	110500	116361070	9660	9660	9660	9660	0
620	20230608	110400	116361070	9660	9660	9660	9660	0
621	20230608	110300	116361070	9660	9660	9660	9660	100
622	20230608	110200	115395070	9660	9660	9660	9660	0
623	20230608	110100	115395070	9660	9660	9660	9660	6
624	20230608	110000	115337110	9640	9660	9660	9630	3
625	20230608	105900	115308180	9600	9600	9630	9600	609
626	20230608	105800	109445640	9610	9610	9610	9610	0
627	20230608	105700	109445640	9610	9610	9610	9610	0
628	20230608	105600	109445640	9610	9630	9630	9610	485
629	20230608	105500	104783850	9630	9630	9630	9630	1
630	20230608	105400	104774220	9630	9640	9640	9630	50
631	20230608	105300	104292350	9660	9660	9660	9660	0
632	20230608	105200	104292350	9660	9660	9660	9660	0
633	20230608	105100	104292350	9660	9660	9660	9660	0
634	20230608	105000	104292350	9660	9660	9660	9660	0
635	20230608	104900	104292350	9660	9660	9660	9660	0
636	20230608	104800	104292350	9660	9660	9660	9660	0
637	20230608	104700	104292350	9660	9660	9660	9660	0
638	20230608	104600	104292350	9660	9660	9660	9660	0
639	20230608	104500	104292350	9660	9660	9660	9660	0
640	20230608	104400	104292350	9660	9660	9660	9660	0
641	20230608	104300	104292350	9660	9660	9660	9660	0
642	20230608	104200	104292350	9660	9660	9660	9660	0
643	20230608	104100	104292350	9660	9660	9660	9660	0
644	20230608	104000	104292350	9660	9660	9660	9660	0
645	20230608	103900	104292350	9660	9660	9660	9660	1
646	20230608	103800	104282690	9640	9640	9640	9640	0
647	20230608	103700	104282690	9640	9640	9640	9640	0
648	20230608	103600	104282690	9640	9640	9640	9640	0
649	20230608	103500	104282690	9640	9640	9640	9640	11
650	20230608	103400	104176650	9650	9650	9650	9650	0
651	20230608	103300	104176650	9650	9650	9650	9650	298
652	20230608	103200	101300950	9650	9650	9650	9650	1
653	20230608	103100	101291300	9670	9670	9670	9670	0
654	20230608	103000	101291300	9670	9660	9670	9660	6
655	20230608	102900	101233320	9660	9660	9660	9660	0
656	20230608	102800	101233320	9660	9660	9660	9660	0
657	20230608	102700	101233320	9660	9660	9660	9660	0
658	20230608	102600	101233320	9660	9660	9660	9660	2
659	20230608	102500	101214000	9660	9660	9660	9660	8
660	20230608	102400	101136720	9660	9660	9660	9660	0
661	20230608	102300	101136720	9660	9660	9660	9660	0
662	20230608	102200	101136720	9660	9660	9660	9660	8
663	20230608	102100	101059440	9660	9660	9660	9660	22
664	20230608	102000	100846920	9650	9650	9650	9650	60
665	20230608	101900	100267920	9650	9660	9660	9650	1692
666	20230608	101800	83940050	9660	9660	9660	9660	7
667	20230608	101700	83872430	9650	9650	9650	9650	91
668	20230608	101600	82994280	9650	9650	9650	9650	288
669	20230608	101500	80215080	9650	9650	9650	9650	0
670	20230608	101400	80215080	9650	9610	9650	9610	450
671	20230608	101300	75880100	9650	9650	9650	9650	0
672	20230608	101200	75880100	9650	9630	9650	9630	7
673	20230608	101100	75812640	9630	9610	9630	9610	181
674	20230608	101000	74069710	9610	9610	9610	9610	0
675	20230608	100900	74069710	9610	9610	9610	9610	0
676	20230608	100800	74069710	9610	9610	9610	9610	0
677	20230608	100700	74069710	9610	9610	9610	9610	0
678	20230608	100600	74069710	9610	9610	9610	9610	0
679	20230608	100500	74069710	9610	9600	9610	9600	10
680	20230608	100400	73973660	9570	9570	9570	9570	0
681	20230608	100300	73973660	9570	9570	9570	9570	0
682	20230608	100200	73973660	9570	9580	9580	9570	520
683	20230608	100100	68996730	9600	9600	9600	9600	0
684	20230608	100000	68996730	9600	9600	9600	9600	0
685	20230608	095900	68996730	9600	9600	9600	9600	10
686	20230608	095800	68900730	9600	9600	9600	9600	0
687	20230608	095700	68900730	9600	9600	9600	9600	0
688	20230608	095600	68900730	9600	9600	9600	9600	0
689	20230608	095500	68900730	9600	9600	9600	9600	485
690	20230608	095400	64244730	9610	9610	9610	9610	0
691	20230608	095300	64244730	9610	9600	9610	9600	313
692	20230608	095200	61238860	9600	9600	9600	9600	101
693	20230608	095100	60269260	9570	9570	9570	9570	0
694	20230608	095000	60269260	9570	9570	9570	9570	0
695	20230608	094900	60269260	9570	9580	9580	9570	102
696	20230608	094800	59292400	9570	9570	9570	9570	0
697	20230608	094700	59292400	9570	9570	9570	9570	0
698	20230608	094600	59292400	9570	9570	9570	9570	10
699	20230608	094500	59196700	9570	9570	9570	9570	0
700	20230608	094400	59196700	9570	9590	9590	9570	1001
701	20230608	094300	49617080	9610	9610	9610	9610	0
702	20230608	094200	49617080	9610	9610	9610	9610	0
703	20230608	094100	49617080	9610	9610	9610	9610	0
704	20230608	094000	49617080	9610	9610	9610	9610	0
705	20230608	093900	49617080	9610	9610	9610	9610	0
706	20230608	093800	49617080	9610	9610	9610	9610	1
707	20230608	093700	49607470	9610	9610	9610	9610	0
708	20230608	093600	49607470	9610	9600	9610	9600	2
709	20230608	093500	49588260	9610	9610	9610	9610	1
710	20230608	093400	49578650	9600	9570	9610	9570	774
711	20230608	093300	42155780	9580	9580	9580	9580	205
712	20230608	093200	40191880	9580	9590	9590	9580	202
713	20230608	093100	38256700	9590	9580	9590	9580	59
714	20230608	093000	37691010	9570	9570	9570	9570	338
715	20230608	092900	34456350	9570	9570	9570	9570	0
716	20230608	092800	34456350	9570	9570	9570	9570	176
717	20230608	092700	32772030	9570	9570	9570	9570	329
718	20230608	092600	29623500	9590	9590	9590	9590	0
719	20230608	092500	29623500	9590	9590	9590	9590	0
720	20230608	092400	29623500	9590	9570	9590	9570	15
721	20230608	092300	29479850	9580	9580	9580	9580	0
722	20230608	092200	29479850	9580	9580	9580	9580	0
723	20230608	092100	29479850	9580	9590	9590	9580	78
724	20230608	092000	28732570	9600	9600	9600	9600	0
725	20230608	091900	28732570	9600	9600	9600	9600	0
726	20230608	091800	28732570	9600	9600	9600	9600	2
727	20230608	091700	28713370	9610	9610	9610	9610	2
728	20230608	091600	28694150	9620	9620	9620	9620	10
729	20230608	091500	28597950	9630	9630	9630	9630	0
730	20230608	091400	28597950	9630	9630	9630	9630	460
731	20230608	091300	24168150	9630	9630	9630	9630	200
732	20230608	091200	22242150	9630	9630	9630	9630	0
733	20230608	091100	22242150	9630	9630	9630	9630	1
734	20230608	091000	22232520	9610	9610	9610	9610	1
735	20230608	090900	22222910	9580	9580	9580	9580	0
736	20230608	090800	22222910	9580	9580	9580	9580	1
737	20230608	090700	22213330	9600	9600	9600	9600	7
738	20230608	090600	22146130	9600	9580	9600	9580	2105
739	20230608	090500	1939350	9600	9600	9600	9600	0
740	20230608	090400	1939350	9600	9600	9600	9600	0
741	20230608	090300	1939350	9600	9600	9600	9600	0
742	20230608	090200	1939350	9600	9600	9600	9600	0
743	20230608	090100	1939350	9600	9600	9600	9600	4
744	20230608	090000	1900950	9600	9550	9600	9550	199