KissMeData/067080/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210300	566685160	9390	9390	9390	9390	4601
3	20230608	210200	566685160	9390	9390	9390	9390	0
4	20230608	210100	566685160	9390	9390	9390	9390	0
5	20230608	210000	566685160	9390	9390	9390	9390	0
6	20230608	205900	566685160	9390	9390	9390	9390	0
7	20230608	205800	566685160	9390	9390	9390	9390	0
8	20230608	205700	566685160	9390	9390	9390	9390	0
9	20230608	205600	566685160	9390	9390	9390	9390	0
10	20230608	205500	566685160	9390	9390	9390	9390	0
11	20230608	205400	566685160	9390	9390	9390	9390	0
12	20230608	205300	566685160	9390	9390	9390	9390	0
13	20230608	205200	566685160	9390	9390	9390	9390	0
14	20230608	205100	566685160	9390	9390	9390	9390	0
15	20230608	205000	566685160	9390	9390	9390	9390	0
16	20230608	204900	566685160	9390	9390	9390	9390	0
17	20230608	204800	566685160	9390	9390	9390	9390	0
18	20230608	204700	566685160	9390	9390	9390	9390	0
19	20230608	204600	566685160	9390	9390	9390	9390	0
20	20230608	204500	566685160	9390	9390	9390	9390	0
21	20230608	204400	566685160	9390	9390	9390	9390	0
22	20230608	204300	566685160	9390	9390	9390	9390	0
23	20230608	204200	566685160	9390	9390	9390	9390	0
24	20230608	204100	566685160	9390	9390	9390	9390	0
25	20230608	204000	566685160	9390	9390	9390	9390	0
26	20230608	203900	566685160	9390	9390	9390	9390	0
27	20230608	203800	566685160	9390	9390	9390	9390	0
28	20230608	203700	566685160	9390	9390	9390	9390	0
29	20230608	203600	566685160	9390	9390	9390	9390	0
30	20230608	203500	566685160	9390	9390	9390	9390	0
31	20230608	203400	566685160	9390	9390	9390	9390	0
32	20230608	203300	566685160	9390	9390	9390	9390	4601
33	20230608	203200	566685160	9390	9390	9390	9390	0
34	20230608	203100	566685160	9390	9390	9390	9390	0
35	20230608	203000	566685160	9390	9390	9390	9390	0
36	20230608	202900	566685160	9390	9390	9390	9390	0
37	20230608	202800	566685160	9390	9390	9390	9390	0
38	20230608	202700	566685160	9390	9390	9390	9390	0
39	20230608	202600	566685160	9390	9390	9390	9390	0
40	20230608	202500	566685160	9390	9390	9390	9390	0
41	20230608	202400	566685160	9390	9390	9390	9390	0
42	20230608	202300	566685160	9390	9390	9390	9390	0
43	20230608	202200	566685160	9390	9390	9390	9390	0
44	20230608	202100	566685160	9390	9390	9390	9390	0
45	20230608	202000	566685160	9390	9390	9390	9390	0
46	20230608	201900	566685160	9390	9390	9390	9390	0
47	20230608	201800	566685160	9390	9390	9390	9390	0
48	20230608	201700	566685160	9390	9390	9390	9390	0
49	20230608	201600	566685160	9390	9390	9390	9390	0
50	20230608	201500	566685160	9390	9390	9390	9390	0
51	20230608	201400	566685160	9390	9390	9390	9390	0
52	20230608	201300	566685160	9390	9390	9390	9390	0
53	20230608	201200	566685160	9390	9390	9390	9390	0
54	20230608	201100	566685160	9390	9390	9390	9390	0
55	20230608	201000	566685160	9390	9390	9390	9390	0
56	20230608	200900	566685160	9390	9390	9390	9390	0
57	20230608	200800	566685160	9390	9390	9390	9390	0
58	20230608	200700	566685160	9390	9390	9390	9390	0
59	20230608	200600	566685160	9390	9390	9390	9390	0
60	20230608	200500	566685160	9390	9390	9390	9390	0
61	20230608	200400	566685160	9390	9390	9390	9390	0
62	20230608	200300	566685160	9390	9390	9390	9390	4601
63	20230608	200200	566685160	9390	9390	9390	9390	0
64	20230608	200100	566685160	9390	9390	9390	9390	0
65	20230608	200000	566685160	9390	9390	9390	9390	0
66	20230608	195900	566685160	9390	9390	9390	9390	0
67	20230608	195800	566685160	9390	9390	9390	9390	0
68	20230608	195700	566685160	9390	9390	9390	9390	0
69	20230608	195600	566685160	9390	9390	9390	9390	0
70	20230608	195500	566685160	9390	9390	9390	9390	0
71	20230608	195400	566685160	9390	9390	9390	9390	0
72	20230608	195300	566685160	9390	9390	9390	9390	0
73	20230608	195200	566685160	9390	9390	9390	9390	0
74	20230608	195100	566685160	9390	9390	9390	9390	0
75	20230608	195000	566685160	9390	9390	9390	9390	0
76	20230608	194900	566685160	9390	9390	9390	9390	0
77	20230608	194800	566685160	9390	9390	9390	9390	0
78	20230608	194700	566685160	9390	9390	9390	9390	0
79	20230608	194600	566685160	9390	9390	9390	9390	0
80	20230608	194500	566685160	9390	9390	9390	9390	0
81	20230608	194400	566685160	9390	9390	9390	9390	0
82	20230608	194300	566685160	9390	9390	9390	9390	0
83	20230608	194200	566685160	9390	9390	9390	9390	0
84	20230608	194100	566685160	9390	9390	9390	9390	0
85	20230608	194000	566685160	9390	9390	9390	9390	0
86	20230608	193900	566685160	9390	9390	9390	9390	0
87	20230608	193800	566685160	9390	9390	9390	9390	0
88	20230608	193700	566685160	9390	9390	9390	9390	0
89	20230608	193600	566685160	9390	9390	9390	9390	0
90	20230608	193500	566685160	9390	9390	9390	9390	0
91	20230608	193400	566685160	9390	9390	9390	9390	0
92	20230608	193300	566685160	9390	9390	9390	9390	4601
93	20230608	193200	566685160	9390	9390	9390	9390	0
94	20230608	193100	566685160	9390	9390	9390	9390	0
95	20230608	193000	566685160	9390	9390	9390	9390	0
96	20230608	192900	566685160	9390	9390	9390	9390	0
97	20230608	192800	566685160	9390	9390	9390	9390	0
98	20230608	192700	566685160	9390	9390	9390	9390	0
99	20230608	192600	566685160	9390	9390	9390	9390	0
100	20230608	192500	566685160	9390	9390	9390	9390	0
101	20230608	192400	566685160	9390	9390	9390	9390	0
102	20230608	192300	566685160	9390	9390	9390	9390	0
103	20230608	192200	566685160	9390	9390	9390	9390	0
104	20230608	192100	566685160	9390	9390	9390	9390	0
105	20230608	192000	566685160	9390	9390	9390	9390	0
106	20230608	191900	566685160	9390	9390	9390	9390	0
107	20230608	191800	566685160	9390	9390	9390	9390	0
108	20230608	191700	566685160	9390	9390	9390	9390	0
109	20230608	191600	566685160	9390	9390	9390	9390	0
110	20230608	191500	566685160	9390	9390	9390	9390	0
111	20230608	191400	566685160	9390	9390	9390	9390	0
112	20230608	191300	566685160	9390	9390	9390	9390	0
113	20230608	191200	566685160	9390	9390	9390	9390	0
114	20230608	191100	566685160	9390	9390	9390	9390	0
115	20230608	191000	566685160	9390	9390	9390	9390	0
116	20230608	190900	566685160	9390	9390	9390	9390	0
117	20230608	190800	566685160	9390	9390	9390	9390	0
118	20230608	190700	566685160	9390	9390	9390	9390	0
119	20230608	190600	566685160	9390	9390	9390	9390	0
120	20230608	190500	566685160	9390	9390	9390	9390	0
121	20230608	190400	566685160	9390	9390	9390	9390	0
122	20230608	190300	566685160	9390	9390	9390	9390	4601
123	20230608	190200	566685160	9390	9390	9390	9390	0
124	20230608	190100	566685160	9390	9390	9390	9390	0
125	20230608	190000	566685160	9390	9390	9390	9390	0
126	20230608	185900	566685160	9390	9390	9390	9390	0
127	20230608	185800	566685160	9390	9390	9390	9390	0
128	20230608	185700	566685160	9390	9390	9390	9390	0
129	20230608	185600	566685160	9390	9390	9390	9390	0
130	20230608	185500	566685160	9390	9390	9390	9390	0
131	20230608	185400	566685160	9390	9390	9390	9390	0
132	20230608	185300	566685160	9390	9390	9390	9390	0
133	20230608	185200	566685160	9390	9390	9390	9390	0
134	20230608	185100	566685160	9390	9390	9390	9390	0
135	20230608	185000	566685160	9390	9390	9390	9390	0
136	20230608	184900	566685160	9390	9390	9390	9390	0
137	20230608	184800	566685160	9390	9390	9390	9390	0
138	20230608	184700	566685160	9390	9390	9390	9390	0
139	20230608	184600	566685160	9390	9390	9390	9390	0
140	20230608	184500	566685160	9390	9390	9390	9390	0
141	20230608	184400	566685160	9390	9390	9390	9390	0
142	20230608	184300	566685160	9390	9390	9390	9390	0
143	20230608	184200	566685160	9390	9390	9390	9390	0
144	20230608	184100	566685160	9390	9390	9390	9390	0
145	20230608	184000	566685160	9390	9390	9390	9390	0
146	20230608	183900	566685160	9390	9390	9390	9390	0
147	20230608	183800	566685160	9390	9390	9390	9390	0
148	20230608	183700	566685160	9390	9390	9390	9390	0
149	20230608	183600	566685160	9390	9390	9390	9390	0
150	20230608	183500	566685160	9390	9390	9390	9390	0
151	20230608	183400	566685160	9390	9390	9390	9390	0
152	20230608	183300	566685160	9390	9390	9390	9390	4601
153	20230608	183200	566685160	9390	9390	9390	9390	0
154	20230608	183100	566685160	9390	9390	9390	9390	0
155	20230608	183000	566685160	9390	9390	9390	9390	0
156	20230608	182900	566685160	9390	9390	9390	9390	0
157	20230608	182800	566685160	9390	9390	9390	9390	0
158	20230608	182700	566685160	9390	9390	9390	9390	0
159	20230608	182600	566685160	9390	9390	9390	9390	0
160	20230608	182500	566685160	9390	9390	9390	9390	0
161	20230608	182400	566685160	9390	9390	9390	9390	0
162	20230608	182300	566685160	9390	9390	9390	9390	0
163	20230608	182200	566685160	9390	9390	9390	9390	0
164	20230608	182100	566685160	9390	9390	9390	9390	0
165	20230608	182000	566685160	9390	9390	9390	9390	0
166	20230608	181900	566685160	9390	9390	9390	9390	0
167	20230608	181800	566685160	9390	9390	9390	9390	0
168	20230608	181700	566685160	9390	9390	9390	9390	0
169	20230608	181600	566685160	9390	9390	9390	9390	0
170	20230608	181500	566685160	9390	9390	9390	9390	0
171	20230608	181400	566685160	9390	9390	9390	9390	0
172	20230608	181300	566685160	9390	9390	9390	9390	0
173	20230608	181200	566685160	9390	9390	9390	9390	0
174	20230608	181100	566685160	9390	9390	9390	9390	0
175	20230608	181000	566685160	9390	9390	9390	9390	0
176	20230608	180900	566685160	9390	9390	9390	9390	0
177	20230608	180800	566685160	9390	9390	9390	9390	0
178	20230608	180700	566685160	9390	9390	9390	9390	0
179	20230608	180600	566685160	9390	9390	9390	9390	0
180	20230608	180500	566685160	9390	9390	9390	9390	0
181	20230608	180400	566685160	9390	9390	9390	9390	0
182	20230608	180300	566685160	9390	9390	9390	9390	4601
183	20230608	180200	566685160	9390	9390	9390	9390	0
184	20230608	180100	566685160	9390	9390	9390	9390	0
185	20230608	180000	566685160	9390	9390	9390	9390	0
186	20230608	175900	566685160	9390	9390	9390	9390	0
187	20230608	175800	566685160	9390	9390	9390	9390	0
188	20230608	175700	566685160	9390	9390	9390	9390	0
189	20230608	175600	566685160	9390	9390	9390	9390	0
190	20230608	175500	566685160	9390	9390	9390	9390	0
191	20230608	175400	566685160	9390	9390	9390	9390	0
192	20230608	175300	566685160	9390	9390	9390	9390	0
193	20230608	175200	566685160	9390	9390	9390	9390	0
194	20230608	175100	566685160	9390	9390	9390	9390	0
195	20230608	175000	566685160	9390	9390	9390	9390	0
196	20230608	174900	566685160	9390	9390	9390	9390	0
197	20230608	174800	566685160	9390	9390	9390	9390	0
198	20230608	174700	566685160	9390	9390	9390	9390	0
199	20230608	174600	566685160	9390	9390	9390	9390	0
200	20230608	174500	566685160	9390	9390	9390	9390	0
201	20230608	174400	566685160	9390	9390	9390	9390	0
202	20230608	174300	566685160	9390	9390	9390	9390	0
203	20230608	174200	566685160	9390	9390	9390	9390	0
204	20230608	174100	566685160	9390	9390	9390	9390	0
205	20230608	174000	566685160	9390	9390	9390	9390	0
206	20230608	173900	566685160	9390	9390	9390	9390	0
207	20230608	173800	566685160	9390	9390	9390	9390	0
208	20230608	173700	566685160	9390	9390	9390	9390	0
209	20230608	173600	566685160	9390	9390	9390	9390	0
210	20230608	173500	566685160	9390	9390	9390	9390	0
211	20230608	173400	566685160	9390	9390	9390	9390	0
212	20230608	173300	566685160	9390	9390	9390	9390	4601
213	20230608	173200	566685160	9390	9390	9390	9390	0
214	20230608	173100	566685160	9390	9390	9390	9390	0
215	20230608	173000	566685160	9390	9390	9390	9390	0
216	20230608	172900	566685160	9390	9390	9390	9390	0
217	20230608	172800	566685160	9390	9390	9390	9390	0
218	20230608	172700	566685160	9390	9390	9390	9390	0
219	20230608	172600	566685160	9390	9390	9390	9390	0
220	20230608	172500	566685160	9390	9390	9390	9390	0
221	20230608	172400	566685160	9390	9390	9390	9390	0
222	20230608	172300	566685160	9390	9390	9390	9390	0
223	20230608	172200	566685160	9390	9390	9390	9390	0
224	20230608	172100	566685160	9390	9390	9390	9390	0
225	20230608	172000	566685160	9390	9390	9390	9390	0
226	20230608	171900	566685160	9390	9390	9390	9390	0
227	20230608	171800	566685160	9390	9390	9390	9390	0
228	20230608	171700	566685160	9390	9390	9390	9390	0
229	20230608	171600	566685160	9390	9390	9390	9390	0
230	20230608	171500	566685160	9390	9390	9390	9390	0
231	20230608	171400	566685160	9390	9390	9390	9390	0
232	20230608	171300	566685160	9390	9390	9390	9390	0
233	20230608	171200	566685160	9390	9390	9390	9390	0
234	20230608	171100	566685160	9390	9390	9390	9390	0
235	20230608	171000	566685160	9390	9390	9390	9390	0
236	20230608	170900	566685160	9390	9390	9390	9390	0
237	20230608	170800	566685160	9390	9390	9390	9390	0
238	20230608	170700	566685160	9390	9390	9390	9390	0
239	20230608	170600	566685160	9390	9390	9390	9390	0
240	20230608	170500	566685160	9390	9390	9390	9390	0
241	20230608	170400	566685160	9390	9390	9390	9390	0
242	20230608	170300	566685160	9390	9390	9390	9390	4601
243	20230608	170200	566685160	9390	9390	9390	9390	0
244	20230608	170100	566685160	9390	9390	9390	9390	0
245	20230608	170000	566685160	9390	9390	9390	9390	0
246	20230608	165900	566685160	9390	9390	9390	9390	0
247	20230608	165800	566685160	9390	9390	9390	9390	0
248	20230608	165700	566685160	9390	9390	9390	9390	0
249	20230608	165600	566685160	9390	9390	9390	9390	0
250	20230608	165500	566685160	9390	9390	9390	9390	0
251	20230608	165400	566685160	9390	9390	9390	9390	0
252	20230608	165300	566685160	9390	9390	9390	9390	0
253	20230608	165200	566685160	9390	9390	9390	9390	0
254	20230608	165100	566685160	9390	9390	9390	9390	0
255	20230608	165000	566685160	9390	9390	9390	9390	0
256	20230608	164900	566685160	9390	9390	9390	9390	0
257	20230608	164800	566685160	9390	9390	9390	9390	0
258	20230608	164700	566685160	9390	9390	9390	9390	0
259	20230608	164600	566685160	9390	9390	9390	9390	0
260	20230608	164500	566685160	9390	9390	9390	9390	0
261	20230608	164400	566685160	9390	9390	9390	9390	0
262	20230608	164300	566685160	9390	9390	9390	9390	0
263	20230608	164200	566685160	9390	9390	9390	9390	0
264	20230608	164100	566685160	9390	9390	9390	9390	0
265	20230608	164000	566685160	9390	9390	9390	9390	0
266	20230608	163900	566685160	9390	9390	9390	9390	0
267	20230608	163800	566685160	9390	9390	9390	9390	0
268	20230608	163700	566685160	9390	9390	9390	9390	0
269	20230608	163600	566685160	9390	9390	9390	9390	0
270	20230608	163500	566685160	9390	9390	9390	9390	0
271	20230608	163400	566685160	9390	9390	9390	9390	0
272	20230608	163300	566685160	9390	9390	9390	9390	4601
273	20230608	163200	566685160	9390	9390	9390	9390	0
274	20230608	163100	566685160	9390	9390	9390	9390	0
275	20230608	163000	566685160	9390	9390	9390	9390	0
276	20230608	162900	566685160	9390	9390	9390	9390	0
277	20230608	162800	566685160	9390	9390	9390	9390	0
278	20230608	162700	566685160	9390	9390	9390	9390	0
279	20230608	162600	566685160	9390	9390	9390	9390	0
280	20230608	162500	566685160	9390	9390	9390	9390	0
281	20230608	162400	566685160	9390	9390	9390	9390	0
282	20230608	162300	566685160	9390	9390	9390	9390	0
283	20230608	162200	566685160	9390	9390	9390	9390	0
284	20230608	162100	566685160	9390	9390	9390	9390	0
285	20230608	162000	566685160	9390	9390	9390	9390	0
286	20230608	161900	566685160	9390	9390	9390	9390	0
287	20230608	161800	566685160	9390	9390	9390	9390	0
288	20230608	161700	566685160	9390	9390	9390	9390	0
289	20230608	161600	566685160	9390	9390	9390	9390	0
290	20230608	161500	566685160	9390	9390	9390	9390	0
291	20230608	161400	566685160	9390	9390	9390	9390	0
292	20230608	161300	566685160	9390	9390	9390	9390	0
293	20230608	161200	566685160	9390	9390	9390	9390	0
294	20230608	161100	566685160	9390	9390	9390	9390	0
295	20230608	161000	566685160	9390	9390	9390	9390	0
296	20230608	160900	566685160	9390	9390	9390	9390	0
297	20230608	160800	566685160	9390	9390	9390	9390	0
298	20230608	160700	566685160	9390	9390	9390	9390	0
299	20230608	160600	566685160	9390	9390	9390	9390	0
300	20230608	160500	566685160	9390	9390	9390	9390	0
301	20230608	160400	566685160	9390	9390	9390	9390	0
302	20230608	160300	566685160	9390	9390	9390	9390	4601
303	20230608	160200	566685160	9390	9390	9390	9390	0
304	20230608	160100	566685160	9390	9390	9390	9390	0
305	20230608	160000	566685160	9390	9390	9390	9390	0
306	20230608	155900	566685160	9390	9390	9390	9390	0
307	20230608	155800	566685160	9390	9390	9390	9390	0
308	20230608	155700	566685160	9390	9390	9390	9390	0
309	20230608	155600	566685160	9390	9390	9390	9390	0
310	20230608	155500	566685160	9390	9390	9390	9390	0
311	20230608	155400	566685160	9390	9390	9390	9390	0
312	20230608	155300	566685160	9390	9390	9390	9390	0
313	20230608	155200	566685160	9390	9390	9390	9390	0
314	20230608	155100	566685160	9390	9390	9390	9390	0
315	20230608	155000	566685160	9390	9390	9390	9390	0
316	20230608	154900	566685160	9390	9390	9390	9390	0
317	20230608	154800	566685160	9390	9390	9390	9390	0
318	20230608	154700	566685160	9390	9390	9390	9390	0
319	20230608	154600	566685160	9390	9390	9390	9390	0
320	20230608	154500	566685160	9390	9390	9390	9390	0
321	20230608	154400	566685160	9390	9390	9390	9390	0
322	20230608	154300	566685160	9390	9390	9390	9390	0
323	20230608	154200	566685160	9390	9390	9390	9390	0
324	20230608	154100	566685160	9390	9390	9390	9390	0
325	20230608	154000	566685160	9390	9390	9390	9390	0
326	20230608	153900	566685160	9390	9390	9390	9390	0
327	20230608	153800	566685160	9390	9390	9390	9390	0
328	20230608	153700	566685160	9390	9390	9390	9390	0
329	20230608	153600	566685160	9390	9390	9390	9390	0
330	20230608	153500	566685160	9390	9390	9390	9390	0
331	20230608	153400	566685160	9390	9390	9390	9390	0
332	20230608	153300	566685160	9390	9390	9390	9390	4601
333	20230608	153200	566685160	9390	9390	9390	9390	0
334	20230608	153100	566685160	9390	9390	9390	9390	0
335	20230608	153000	566685160	9390	9390	9390	9390	4601
336	20230608	152900	523481770	9400	9400	9400	9400	0
337	20230608	152800	523481770	9400	9400	9400	9400	0
338	20230608	152700	523481770	9400	9400	9400	9400	0
339	20230608	152600	523481770	9400	9400	9400	9400	0
340	20230608	152500	523481770	9400	9400	9400	9400	0
341	20230608	152400	523481770	9400	9400	9400	9400	0
342	20230608	152300	523481770	9400	9400	9400	9400	0
343	20230608	152200	523481770	9400	9400	9400	9400	0
344	20230608	152100	523481770	9400	9400	9400	9400	0
345	20230608	152000	523481770	9400	9400	9400	9400	0
346	20230608	151900	523481770	9400	9400	9400	9390	104
347	20230608	151800	522504960	9390	9390	9390	9390	2
348	20230608	151700	522486180	9390	9390	9390	9390	0
349	20230608	151600	522486180	9390	9390	9390	9390	0
350	20230608	151500	522486180	9390	9390	9390	9390	0
351	20230608	151400	522486180	9390	9390	9390	9390	24
352	20230608	151300	522260820	9390	9390	9390	9390	0
353	20230608	151200	522260820	9390	9390	9390	9390	0
354	20230608	151100	522260820	9390	9400	9400	9390	31
355	20230608	151000	521969430	9400	9400	9400	9400	91
356	20230608	150900	521114030	9390	9390	9390	9390	11
357	20230608	150800	521010740	9390	9390	9390	9390	21
358	20230608	150700	520813550	9390	9400	9400	9390	121
359	20230608	150600	519677260	9400	9400	9400	9400	300
360	20230608	150500	516857260	9410	9410	9410	9410	76
361	20230608	150400	516142100	9390	9390	9390	9390	400
362	20230608	150300	512386100	9390	9390	9390	9390	96
363	20230608	150200	511484660	9410	9410	9410	9410	0
364	20230608	150100	511484660	9410	9410	9410	9410	69
365	20230608	150000	510835370	9400	9380	9410	9380	664
366	20230608	145900	504598680	9390	9390	9390	9390	0
367	20230608	145800	504598680	9390	9390	9390	9390	580
368	20230608	145700	499152480	9410	9410	9410	9410	0
369	20230608	145600	499152480	9410	9410	9410	9410	0
370	20230608	145500	499152480	9410	9410	9410	9410	0
371	20230608	145400	499152480	9410	9410	9410	9410	525
372	20230608	145300	494212230	9420	9410	9420	9410	424
373	20230608	145200	490220990	9400	9400	9400	9400	0
374	20230608	145100	490220990	9400	9400	9400	9400	0
375	20230608	145000	490220990	9400	9400	9400	9400	0
376	20230608	144900	490220990	9400	9400	9400	9400	1
377	20230608	144800	490211590	9400	9400	9400	9400	1
378	20230608	144700	490202190	9400	9400	9400	9400	0
379	20230608	144600	490202190	9400	9410	9410	9400	184
380	20230608	144500	488471480	9390	9390	9390	9390	0
381	20230608	144400	488471480	9390	9400	9400	9380	1232
382	20230608	144300	476901430	9410	9410	9410	9410	0
383	20230608	144200	476901430	9410	9400	9410	9400	355
384	20230608	144100	473560930	9400	9400	9400	9400	870
385	20230608	144000	465382930	9400	9400	9400	9400	76
386	20230608	143900	464668530	9400	9420	9420	9400	6709
387	20230608	143800	401577150	9420	9420	9420	9420	0
388	20230608	143700	401577150	9420	9420	9420	9420	114
389	20230608	143600	400503270	9420	9420	9420	9420	22
390	20230608	143500	400296030	9420	9420	9420	9420	99
391	20230608	143400	399363450	9430	9430	9430	9430	308
392	20230608	143300	396459010	9430	9430	9430	9430	0
393	20230608	143200	396459010	9430	9430	9430	9430	92
394	20230608	143100	395591450	9440	9440	9440	9440	0
395	20230608	143000	395591450	9440	9440	9440	9440	10
396	20230608	142900	395497050	9440	9440	9440	9440	10
397	20230608	142800	395402650	9440	9440	9440	9440	1
398	20230608	142700	395393210	9420	9420	9420	9420	0
399	20230608	142600	395393210	9420	9420	9420	9420	0
400	20230608	142500	395393210	9420	9420	9420	9420	8
401	20230608	142400	395317850	9420	9420	9420	9420	304
402	20230608	142300	392454170	9420	9420	9420	9420	10
403	20230608	142200	392359970	9420	9420	9420	9420	70
404	20230608	142100	391700570	9420	9420	9420	9420	11
405	20230608	142000	391596950	9420	9420	9420	9420	0
406	20230608	141900	391596950	9420	9420	9420	9420	1105
407	20230608	141800	381187850	9420	9420	9420	9420	0
408	20230608	141700	381187850	9420	9420	9420	9420	0
409	20230608	141600	381187850	9420	9420	9430	9420	170
410	20230608	141500	379586350	9430	9430	9430	9430	0
411	20230608	141400	379586350	9430	9430	9430	9430	0
412	20230608	141300	379586350	9430	9430	9430	9430	0
413	20230608	141200	379586350	9430	9430	9430	9430	0
414	20230608	141100	379586350	9430	9430	9430	9430	0
415	20230608	141000	379586350	9430	9430	9430	9430	30
416	20230608	140900	379303450	9450	9450	9450	9450	0
417	20230608	140800	379303450	9450	9450	9450	9450	0
418	20230608	140700	379303450	9450	9450	9450	9450	1
419	20230608	140600	379294000	9430	9430	9430	9430	0
420	20230608	140500	379294000	9430	9430	9430	9430	576
421	20230608	140400	373862320	9430	9430	9430	9430	0
422	20230608	140300	373862320	9430	9430	9430	9430	0
423	20230608	140200	373862320	9430	9440	9440	9430	757
424	20230608	140100	366716970	9450	9460	9460	9450	87
425	20230608	140000	365894750	9460	9460	9460	9460	581
426	20230608	135900	360398490	9460	9460	9460	9460	0
427	20230608	135800	360398490	9460	9460	9460	9460	0
428	20230608	135700	360398490	9460	9460	9460	9460	0
429	20230608	135600	360398490	9460	9460	9460	9460	0
430	20230608	135500	360398490	9460	9460	9460	9460	0
431	20230608	135400	360398490	9460	9460	9460	9460	0
432	20230608	135300	360398490	9460	9460	9460	9460	1
433	20230608	135200	360389030	9430	9430	9430	9430	203
434	20230608	135100	358474740	9430	9430	9430	9430	0
435	20230608	135000	358474740	9430	9430	9430	9430	0
436	20230608	134900	358474740	9430	9430	9430	9430	1
437	20230608	134800	358465310	9420	9420	9420	9420	0
438	20230608	134700	358465310	9420	9420	9420	9420	0
439	20230608	134600	358465310	9420	9420	9420	9420	0
440	20230608	134500	358465310	9420	9420	9420	9420	0
441	20230608	134400	358465310	9420	9420	9420	9420	0
442	20230608	134300	358465310	9420	9420	9420	9420	0
443	20230608	134200	358465310	9420	9420	9420	9420	0
444	20230608	134100	358465310	9420	9420	9420	9420	0
445	20230608	134000	358465310	9420	9420	9420	9420	0
446	20230608	133900	358465310	9420	9420	9420	9420	0
447	20230608	133800	358465310	9420	9420	9420	9420	0
448	20230608	133700	358465310	9420	9420	9420	9420	0
449	20230608	133600	358465310	9420	9420	9420	9420	0
450	20230608	133500	358465310	9420	9420	9420	9420	0
451	20230608	133400	358465310	9420	9420	9420	9420	70
452	20230608	133300	357805910	9420	9420	9420	9420	0
453	20230608	133200	357805910	9420	9420	9420	9420	0
454	20230608	133100	357805910	9420	9430	9430	9420	1748
455	20230608	133000	341327290	9430	9440	9440	9430	1000
456	20230608	132900	331887310	9460	9460	9460	9460	20
457	20230608	132800	331698110	9460	9460	9460	9460	0
458	20230608	132700	331698110	9460	9460	9460	9460	4
459	20230608	132600	331660270	9460	9460	9460	9460	11
460	20230608	132500	331556210	9450	9450	9450	9440	210
461	20230608	132400	329572710	9450	9450	9450	9450	5
462	20230608	132300	329525460	9450	9450	9450	9450	0
463	20230608	132200	329525460	9450	9450	9450	9450	10
464	20230608	132100	329430960	9450	9450	9450	9450	10
465	20230608	132000	329336460	9450	9450	9450	9450	0
466	20230608	131900	329336460	9450	9450	9450	9450	0
467	20230608	131800	329336460	9450	9450	9450	9450	32
468	20230608	131700	329034060	9440	9440	9440	9440	0
469	20230608	131600	329034060	9440	9440	9440	9440	0
470	20230608	131500	329034060	9440	9440	9440	9440	0
471	20230608	131400	329034060	9440	9440	9440	9440	0
472	20230608	131300	329034060	9440	9460	9460	9440	280
473	20230608	131200	326388160	9450	9450	9450	9450	149
474	20230608	131100	324980110	9460	9460	9460	9460	0
475	20230608	131000	324980110	9460	9460	9460	9460	0
476	20230608	130900	324980110	9460	9460	9460	9460	0
477	20230608	130800	324980110	9460	9460	9460	9460	0
478	20230608	130700	324980110	9460	9460	9460	9460	0
479	20230608	130600	324980110	9460	9460	9460	9460	200
480	20230608	130500	323088110	9460	9460	9460	9460	0
481	20230608	130400	323088110	9460	9460	9460	9460	0
482	20230608	130300	323088110	9460	9470	9470	9460	405
483	20230608	130200	319253310	9460	9460	9460	9460	0
484	20230608	130100	319253310	9460	9460	9460	9460	0
485	20230608	130000	319253310	9460	9460	9460	9460	0
486	20230608	125900	319253310	9460	9460	9460	9460	0
487	20230608	125800	319253310	9460	9460	9460	9460	0
488	20230608	125700	319253310	9460	9460	9460	9460	0
489	20230608	125600	319253310	9460	9480	9480	9460	58
490	20230608	125500	318704350	9480	9480	9480	9480	0
491	20230608	125400	318704350	9480	9480	9480	9480	222
492	20230608	125300	316599790	9470	9470	9470	9470	0
493	20230608	125200	316599790	9470	9480	9480	9470	16
494	20230608	125100	316448210	9480	9480	9480	9480	0
495	20230608	125000	316448210	9480	9480	9480	9480	0
496	20230608	124900	316448210	9480	9480	9480	9480	0
497	20230608	124800	316448210	9480	9480	9480	9480	0
498	20230608	124700	316448210	9480	9480	9480	9480	100
499	20230608	124600	315500210	9460	9460	9460	9460	50
500	20230608	124500	315027210	9460	9460	9460	9460	34
501	20230608	124400	314705570	9470	9470	9470	9470	0
502	20230608	124300	314705570	9470	9470	9470	9470	22
503	20230608	124200	314497230	9480	9480	9480	9480	0
504	20230608	124100	314497230	9480	9480	9480	9480	190
505	20230608	124000	312696030	9470	9470	9470	9470	77
506	20230608	123900	311966840	9470	9470	9470	9470	0
507	20230608	123800	311966840	9470	9470	9470	9470	23
508	20230608	123700	311749030	9470	9470	9470	9470	0
509	20230608	123600	311749030	9470	9470	9470	9470	0
510	20230608	123500	311749030	9470	9470	9470	9470	0
511	20230608	123400	311749030	9470	9470	9470	9470	0
512	20230608	123300	311749030	9470	9470	9470	9470	231
513	20230608	123200	309561460	9480	9480	9480	9480	0
514	20230608	123100	309561460	9480	9480	9480	9480	0
515	20230608	123000	309561460	9480	9480	9480	9480	153
516	20230608	122900	308111020	9490	9490	9490	9490	13
517	20230608	122800	307987650	9490	9490	9490	9490	11
518	20230608	122700	307883260	9490	9490	9490	9490	99
519	20230608	122600	306943750	9490	9490	9490	9490	0
520	20230608	122500	306943750	9490	9490	9490	9490	44
521	20230608	122400	306526190	9490	9490	9490	9490	0
522	20230608	122300	306526190	9490	9490	9490	9490	0
523	20230608	122200	306526190	9490	9490	9490	9490	0
524	20230608	122100	306526190	9490	9490	9490	9490	0
525	20230608	122000	306526190	9490	9490	9490	9490	0
526	20230608	121900	306526190	9490	9490	9490	9490	17
527	20230608	121800	306364860	9490	9490	9490	9490	0
528	20230608	121700	306364860	9490	9490	9490	9490	0
529	20230608	121600	306364860	9490	9490	9490	9490	0
530	20230608	121500	306364860	9490	9490	9490	9490	0
531	20230608	121400	306364860	9490	9490	9490	9490	0
532	20230608	121300	306364860	9490	9490	9490	9490	0
533	20230608	121200	306364860	9490	9490	9490	9490	10
534	20230608	121100	306269960	9490	9490	9490	9490	0
535	20230608	121000	306269960	9490	9490	9490	9490	20
536	20230608	120900	306080160	9500	9500	9500	9500	0
537	20230608	120800	306080160	9500	9500	9500	9500	0
538	20230608	120700	306080160	9500	9500	9500	9500	0
539	20230608	120600	306080160	9500	9500	9500	9500	0
540	20230608	120500	306080160	9500	9500	9500	9500	0
541	20230608	120400	306080160	9500	9500	9500	9500	0
542	20230608	120300	306080160	9500	9500	9510	9500	50
543	20230608	120200	305605060	9500	9490	9500	9490	35
544	20230608	120100	305272610	9490	9490	9490	9490	100
545	20230608	120000	304323610	9470	9470	9470	9470	0
546	20230608	115900	304323610	9470	9470	9470	9470	0
547	20230608	115800	304323610	9470	9470	9470	9470	300
548	20230608	115700	301482610	9470	9470	9470	9470	0
549	20230608	115600	301482610	9470	9470	9470	9470	0
550	20230608	115500	301482610	9470	9470	9470	9470	0
551	20230608	115400	301482610	9470	9470	9470	9470	1
552	20230608	115300	301473140	9470	9470	9470	9470	24
553	20230608	115200	301245860	9470	9470	9470	9470	0
554	20230608	115100	301245860	9470	9480	9480	9470	23
555	20230608	115000	301027890	9500	9500	9500	9500	0
556	20230608	114900	301027890	9500	9500	9500	9500	0
557	20230608	114800	301027890	9500	9500	9500	9500	0
558	20230608	114700	301027890	9500	9500	9500	9500	2
559	20230608	114600	301008890	9480	9480	9480	9480	0
560	20230608	114500	301008890	9480	9480	9480	9480	0
561	20230608	114400	301008890	9480	9480	9480	9480	0
562	20230608	114300	301008890	9480	9480	9480	9480	0
563	20230608	114200	301008890	9480	9480	9480	9480	0
564	20230608	114100	301008890	9480	9480	9480	9480	0
565	20230608	114000	301008890	9480	9480	9480	9480	53
566	20230608	113900	300506450	9470	9470	9470	9470	0
567	20230608	113800	300506450	9470	9470	9470	9470	0
568	20230608	113700	300506450	9470	9470	9470	9470	0
569	20230608	113600	300506450	9470	9480	9480	9470	90
570	20230608	113500	299653670	9500	9500	9500	9500	0
571	20230608	113400	299653670	9500	9500	9500	9500	0
572	20230608	113300	299653670	9500	9500	9500	9500	0
573	20230608	113200	299653670	9500	9500	9500	9500	0
574	20230608	113100	299653670	9500	9500	9500	9500	0
575	20230608	113000	299653670	9500	9500	9500	9500	0
576	20230608	112900	299653670	9500	9500	9500	9500	0
577	20230608	112800	299653670	9500	9500	9500	9500	0
578	20230608	112700	299653670	9500	9500	9500	9500	0
579	20230608	112600	299653670	9500	9500	9500	9500	0
580	20230608	112500	299653670	9500	9500	9500	9500	0
581	20230608	112400	299653670	9500	9500	9500	9500	1
582	20230608	112300	299644170	9500	9500	9500	9500	0
583	20230608	112200	299644170	9500	9500	9500	9500	46
584	20230608	112100	299207170	9470	9470	9470	9470	0
585	20230608	112000	299207170	9470	9470	9470	9470	0
586	20230608	111900	299207170	9470	9470	9470	9470	0
587	20230608	111800	299207170	9470	9470	9470	9470	218
588	20230608	111700	297142710	9440	9440	9440	9440	0
589	20230608	111600	297142710	9440	9440	9440	9440	444
590	20230608	111500	292951350	9440	9440	9440	9440	75
591	20230608	111400	292243350	9450	9470	9470	9450	1504
592	20230608	111300	278022010	9480	9480	9480	9480	47
593	20230608	111200	277576450	9480	9480	9480	9480	0
594	20230608	111100	277576450	9480	9480	9480	9480	0
595	20230608	111000	277576450	9480	9480	9480	9480	0
596	20230608	110900	277576450	9480	9480	9480	9480	2
597	20230608	110800	277557490	9480	9480	9480	9480	18
598	20230608	110700	277386850	9500	9500	9500	9500	2
599	20230608	110600	277367850	9500	9500	9500	9500	0
600	20230608	110500	277367850	9500	9500	9500	9500	5
601	20230608	110400	277320350	9500	9500	9500	9500	1
602	20230608	110300	277310850	9480	9480	9480	9480	3
603	20230608	110200	277282410	9480	9480	9480	9480	8
604	20230608	110100	277206570	9500	9500	9500	9500	0
605	20230608	110000	277206570	9500	9500	9500	9500	0
606	20230608	105900	277206570	9500	9500	9500	9500	0
607	20230608	105800	277206570	9500	9500	9500	9500	10
608	20230608	105700	277111570	9480	9480	9480	9480	2
609	20230608	105600	277092610	9480	9480	9480	9480	8
610	20230608	105500	277016770	9500	9500	9500	9500	0
611	20230608	105400	277016770	9500	9500	9500	9500	0
612	20230608	105300	277016770	9500	9500	9500	9500	0
613	20230608	105200	277016770	9500	9490	9500	9490	78
614	20230608	105100	276276470	9470	9480	9480	9470	12
615	20230608	105000	276162730	9470	9470	9470	9470	16
616	20230608	104900	276011210	9470	9470	9470	9470	0
617	20230608	104800	276011210	9470	9470	9470	9470	5
618	20230608	104700	275963860	9470	9470	9470	9470	5
619	20230608	104600	275916510	9470	9480	9480	9470	95
620	20230608	104500	275015920	9480	9480	9480	9480	0
621	20230608	104400	275015920	9480	9480	9480	9480	6
622	20230608	104300	274959040	9480	9480	9480	9480	0
623	20230608	104200	274959040	9480	9480	9480	9480	109
624	20230608	104100	273925720	9480	9490	9490	9480	203
625	20230608	104000	272000270	9490	9490	9490	9490	0
626	20230608	103900	272000270	9490	9490	9490	9490	0
627	20230608	103800	272000270	9490	9490	9490	9490	0
628	20230608	103700	272000270	9490	9490	9490	9490	0
629	20230608	103600	272000270	9490	9500	9500	9490	272
630	20230608	103500	269416370	9530	9530	9530	9530	0
631	20230608	103400	269416370	9530	9530	9530	9530	7
632	20230608	103300	269349660	9530	9530	9530	9530	10
633	20230608	103200	269254360	9530	9530	9530	9530	0
634	20230608	103100	269254360	9530	9530	9530	9530	0
635	20230608	103000	269254360	9530	9530	9530	9530	11
636	20230608	102900	269149530	9500	9500	9500	9500	4561
637	20230608	102800	225820030	9490	9490	9490	9490	6
638	20230608	102700	225763090	9470	9460	9470	9460	282
639	20230608	102600	223093050	9460	9460	9460	9460	0
640	20230608	102500	223093050	9460	9460	9460	9460	29
641	20230608	102400	222818710	9450	9450	9450	9450	0
642	20230608	102300	222818710	9450	9450	9450	9450	22
643	20230608	102200	222610810	9460	9460	9460	9460	97
644	20230608	102100	221693190	9450	9450	9450	9450	4
645	20230608	102000	221655390	9460	9450	9460	9450	10
646	20230608	101900	221560850	9450	9450	9460	9450	100
647	20230608	101800	220615480	9460	9460	9460	9460	10
648	20230608	101700	220520880	9460	9460	9460	9460	0
649	20230608	101600	220520880	9460	9460	9460	9460	22
650	20230608	101500	220312760	9450	9450	9450	9450	0
651	20230608	101400	220312760	9450	9450	9450	9450	0
652	20230608	101300	220312760	9450	9450	9450	9450	0
653	20230608	101200	220312760	9450	9450	9450	9450	0
654	20230608	101100	220312760	9450	9460	9460	9450	68
655	20230608	101000	219669680	9440	9440	9440	9440	0
656	20230608	100900	219669680	9440	9440	9440	9440	21
657	20230608	100800	219471440	9440	9440	9440	9440	0
658	20230608	100700	219471440	9440	9440	9440	9440	0
659	20230608	100600	219471440	9440	9440	9440	9440	212
660	20230608	100500	217470160	9430	9430	9430	9430	12
661	20230608	100400	217357000	9420	9420	9420	9420	0
662	20230608	100300	217357000	9420	9420	9420	9420	20
663	20230608	100200	217168600	9430	9430	9430	9430	100
664	20230608	100100	216225600	9440	9440	9440	9440	0
665	20230608	100000	216225600	9440	9440	9440	9440	0
666	20230608	095900	216225600	9440	9430	9440	9420	640
667	20230608	095800	210195720	9420	9420	9420	9420	18
668	20230608	095700	210026160	9420	9430	9430	9420	384
669	20230608	095600	206408830	9430	9430	9430	9430	114
670	20230608	095500	205333810	9430	9450	9450	9430	46
671	20230608	095400	204899270	9430	9430	9430	9430	5
672	20230608	095300	204852120	9420	9430	9430	9420	484
673	20230608	095200	200288040	9430	9440	9450	9430	318
674	20230608	095100	197283150	9470	9440	9470	9440	457
675	20230608	095000	192968350	9440	9440	9440	9440	77
676	20230608	094900	192241470	9440	9450	9450	9440	461
677	20230608	094800	187889610	9490	9450	9490	9420	731
678	20230608	094700	180991500	9450	9450	9450	9450	12
679	20230608	094600	180878100	9450	9440	9450	9440	2001
680	20230608	094500	161968670	9430	9430	9430	9430	151
681	20230608	094400	160544740	9410	9480	9490	9410	4089
682	20230608	094300	121914910	9480	9480	9480	9480	1
683	20230608	094200	121905430	9490	9460	9490	9460	10
684	20230608	094100	121810800	9490	9470	9490	9450	1047
685	20230608	094000	111902920	9460	9490	9490	9460	377
686	20230608	093900	108334390	9500	9510	9510	9500	102
687	20230608	093800	107365370	9510	9530	9530	9470	1530
688	20230608	093700	92844630	9530	9530	9530	9530	0
689	20230608	093600	92844630	9530	9500	9530	9500	51
690	20230608	093500	92360100	9500	9500	9500	9500	284
691	20230608	093400	89662100	9500	9510	9510	9500	1737
692	20230608	093300	73145420	9510	9510	9510	9510	1240
693	20230608	093200	61353020	9520	9520	9520	9520	0
694	20230608	093100	61353020	9520	9520	9520	9520	0
695	20230608	093000	61353020	9520	9520	9520	9520	100
696	20230608	092900	60401020	9520	9520	9520	9520	0
697	20230608	092800	60401020	9520	9520	9520	9520	1141
698	20230608	092700	49538700	9520	9530	9530	9520	86
699	20230608	092600	48719720	9530	9530	9530	9530	100
700	20230608	092500	47766720	9530	9530	9530	9530	57
701	20230608	092400	47223510	9540	9540	9540	9540	1
702	20230608	092300	47213970	9520	9520	9520	9520	0
703	20230608	092200	47213970	9520	9520	9520	9520	50
704	20230608	092100	46737970	9520	9530	9530	9520	43
705	20230608	092000	46328600	9540	9540	9540	9540	2
706	20230608	091900	46309520	9540	9530	9540	9530	89
707	20230608	091800	45461340	9530	9540	9540	9530	1252
708	20230608	091700	33528670	9540	9540	9540	9540	100
709	20230608	091600	32574670	9540	9540	9540	9540	0
710	20230608	091500	32574670	9540	9550	9550	9540	1448
711	20230608	091400	18756350	9550	9550	9550	9550	0
712	20230608	091300	18756350	9550	9550	9550	9550	36
713	20230608	091200	18412550	9550	9550	9550	9550	0
714	20230608	091100	18412550	9550	9550	9550	9550	0
715	20230608	091000	18412550	9550	9550	9550	9550	13
716	20230608	090900	18288400	9550	9550	9550	9550	441
717	20230608	090800	14076850	9550	9550	9550	9550	1
718	20230608	090700	14067300	9550	9550	9550	9550	0
719	20230608	090600	14067300	9550	9550	9550	9550	674
720	20230608	090500	7630600	9550	9550	9550	9550	0
721	20230608	090400	7630600	9550	9550	9550	9550	0
722	20230608	090300	7630600	9550	9550	9550	9550	0
723	20230608	090200	7630600	9550	9550	9550	9550	0
724	20230608	090100	7630600	9550	9550	9550	9550	129
725	20230608	090000	6398650	9600	9550	9600	9550	670