KissMeData/138580/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	212700	264467170	12480	12480	12480	12480	1205
3	20230608	212600	264467170	12480	12480	12480	12480	0
4	20230608	212500	264467170	12480	12480	12480	12480	0
5	20230608	212400	264467170	12480	12480	12480	12480	0
6	20230608	212300	264467170	12480	12480	12480	12480	0
7	20230608	212200	264467170	12480	12480	12480	12480	0
8	20230608	212100	264467170	12480	12480	12480	12480	0
9	20230608	212000	264467170	12480	12480	12480	12480	0
10	20230608	211900	264467170	12480	12480	12480	12480	0
11	20230608	211800	264467170	12480	12480	12480	12480	0
12	20230608	211700	264467170	12480	12480	12480	12480	0
13	20230608	211600	264467170	12480	12480	12480	12480	0
14	20230608	211500	264467170	12480	12480	12480	12480	0
15	20230608	211400	264467170	12480	12480	12480	12480	0
16	20230608	211300	264467170	12480	12480	12480	12480	0
17	20230608	211200	264467170	12480	12480	12480	12480	0
18	20230608	211100	264467170	12480	12480	12480	12480	0
19	20230608	211000	264467170	12480	12480	12480	12480	0
20	20230608	210900	264467170	12480	12480	12480	12480	0
21	20230608	210800	264467170	12480	12480	12480	12480	0
22	20230608	210700	264467170	12480	12480	12480	12480	0
23	20230608	210600	264467170	12480	12480	12480	12480	0
24	20230608	210500	264467170	12480	12480	12480	12480	0
25	20230608	210400	264467170	12480	12480	12480	12480	0
26	20230608	210300	264467170	12480	12480	12480	12480	0
27	20230608	210200	264467170	12480	12480	12480	12480	0
28	20230608	210100	264467170	12480	12480	12480	12480	0
29	20230608	210000	264467170	12480	12480	12480	12480	0
30	20230608	205900	264467170	12480	12480	12480	12480	0
31	20230608	205800	264467170	12480	12480	12480	12480	0
32	20230608	205700	264467170	12480	12480	12480	12480	1205
33	20230608	205600	264467170	12480	12480	12480	12480	0
34	20230608	205500	264467170	12480	12480	12480	12480	0
35	20230608	205400	264467170	12480	12480	12480	12480	0
36	20230608	205300	264467170	12480	12480	12480	12480	0
37	20230608	205200	264467170	12480	12480	12480	12480	0
38	20230608	205100	264467170	12480	12480	12480	12480	0
39	20230608	205000	264467170	12480	12480	12480	12480	0
40	20230608	204900	264467170	12480	12480	12480	12480	0
41	20230608	204800	264467170	12480	12480	12480	12480	0
42	20230608	204700	264467170	12480	12480	12480	12480	0
43	20230608	204600	264467170	12480	12480	12480	12480	0
44	20230608	204500	264467170	12480	12480	12480	12480	0
45	20230608	204400	264467170	12480	12480	12480	12480	0
46	20230608	204300	264467170	12480	12480	12480	12480	0
47	20230608	204200	264467170	12480	12480	12480	12480	0
48	20230608	204100	264467170	12480	12480	12480	12480	0
49	20230608	204000	264467170	12480	12480	12480	12480	0
50	20230608	203900	264467170	12480	12480	12480	12480	0
51	20230608	203800	264467170	12480	12480	12480	12480	0
52	20230608	203700	264467170	12480	12480	12480	12480	0
53	20230608	203600	264467170	12480	12480	12480	12480	0
54	20230608	203500	264467170	12480	12480	12480	12480	0
55	20230608	203400	264467170	12480	12480	12480	12480	0
56	20230608	203300	264467170	12480	12480	12480	12480	0
57	20230608	203200	264467170	12480	12480	12480	12480	0
58	20230608	203100	264467170	12480	12480	12480	12480	0
59	20230608	203000	264467170	12480	12480	12480	12480	0
60	20230608	202900	264467170	12480	12480	12480	12480	0
61	20230608	202800	264467170	12480	12480	12480	12480	0
62	20230608	202700	264467170	12480	12480	12480	12480	1205
63	20230608	202600	264467170	12480	12480	12480	12480	0
64	20230608	202500	264467170	12480	12480	12480	12480	0
65	20230608	202400	264467170	12480	12480	12480	12480	0
66	20230608	202300	264467170	12480	12480	12480	12480	0
67	20230608	202200	264467170	12480	12480	12480	12480	0
68	20230608	202100	264467170	12480	12480	12480	12480	0
69	20230608	202000	264467170	12480	12480	12480	12480	0
70	20230608	201900	264467170	12480	12480	12480	12480	0
71	20230608	201800	264467170	12480	12480	12480	12480	0
72	20230608	201700	264467170	12480	12480	12480	12480	0
73	20230608	201600	264467170	12480	12480	12480	12480	0
74	20230608	201500	264467170	12480	12480	12480	12480	0
75	20230608	201400	264467170	12480	12480	12480	12480	0
76	20230608	201300	264467170	12480	12480	12480	12480	0
77	20230608	201200	264467170	12480	12480	12480	12480	0
78	20230608	201100	264467170	12480	12480	12480	12480	0
79	20230608	201000	264467170	12480	12480	12480	12480	0
80	20230608	200900	264467170	12480	12480	12480	12480	0
81	20230608	200800	264467170	12480	12480	12480	12480	0
82	20230608	200700	264467170	12480	12480	12480	12480	0
83	20230608	200600	264467170	12480	12480	12480	12480	0
84	20230608	200500	264467170	12480	12480	12480	12480	0
85	20230608	200400	264467170	12480	12480	12480	12480	0
86	20230608	200300	264467170	12480	12480	12480	12480	0
87	20230608	200200	264467170	12480	12480	12480	12480	0
88	20230608	200100	264467170	12480	12480	12480	12480	0
89	20230608	200000	264467170	12480	12480	12480	12480	0
90	20230608	195900	264467170	12480	12480	12480	12480	0
91	20230608	195800	264467170	12480	12480	12480	12480	0
92	20230608	195700	264467170	12480	12480	12480	12480	1205
93	20230608	195600	264467170	12480	12480	12480	12480	0
94	20230608	195500	264467170	12480	12480	12480	12480	0
95	20230608	195400	264467170	12480	12480	12480	12480	0
96	20230608	195300	264467170	12480	12480	12480	12480	0
97	20230608	195200	264467170	12480	12480	12480	12480	0
98	20230608	195100	264467170	12480	12480	12480	12480	0
99	20230608	195000	264467170	12480	12480	12480	12480	0
100	20230608	194900	264467170	12480	12480	12480	12480	0
101	20230608	194800	264467170	12480	12480	12480	12480	0
102	20230608	194700	264467170	12480	12480	12480	12480	0
103	20230608	194600	264467170	12480	12480	12480	12480	0
104	20230608	194500	264467170	12480	12480	12480	12480	0
105	20230608	194400	264467170	12480	12480	12480	12480	0
106	20230608	194300	264467170	12480	12480	12480	12480	0
107	20230608	194200	264467170	12480	12480	12480	12480	0
108	20230608	194100	264467170	12480	12480	12480	12480	0
109	20230608	194000	264467170	12480	12480	12480	12480	0
110	20230608	193900	264467170	12480	12480	12480	12480	0
111	20230608	193800	264467170	12480	12480	12480	12480	0
112	20230608	193700	264467170	12480	12480	12480	12480	0
113	20230608	193600	264467170	12480	12480	12480	12480	0
114	20230608	193500	264467170	12480	12480	12480	12480	0
115	20230608	193400	264467170	12480	12480	12480	12480	0
116	20230608	193300	264467170	12480	12480	12480	12480	0
117	20230608	193200	264467170	12480	12480	12480	12480	0
118	20230608	193100	264467170	12480	12480	12480	12480	0
119	20230608	193000	264467170	12480	12480	12480	12480	0
120	20230608	192900	264467170	12480	12480	12480	12480	0
121	20230608	192800	264467170	12480	12480	12480	12480	0
122	20230608	192700	264467170	12480	12480	12480	12480	1205
123	20230608	192600	264467170	12480	12480	12480	12480	0
124	20230608	192500	264467170	12480	12480	12480	12480	0
125	20230608	192400	264467170	12480	12480	12480	12480	0
126	20230608	192300	264467170	12480	12480	12480	12480	0
127	20230608	192200	264467170	12480	12480	12480	12480	0
128	20230608	192100	264467170	12480	12480	12480	12480	0
129	20230608	192000	264467170	12480	12480	12480	12480	0
130	20230608	191900	264467170	12480	12480	12480	12480	0
131	20230608	191800	264467170	12480	12480	12480	12480	0
132	20230608	191700	264467170	12480	12480	12480	12480	0
133	20230608	191600	264467170	12480	12480	12480	12480	0
134	20230608	191500	264467170	12480	12480	12480	12480	0
135	20230608	191400	264467170	12480	12480	12480	12480	0
136	20230608	191300	264467170	12480	12480	12480	12480	0
137	20230608	191200	264467170	12480	12480	12480	12480	0
138	20230608	191100	264467170	12480	12480	12480	12480	0
139	20230608	191000	264467170	12480	12480	12480	12480	0
140	20230608	190900	264467170	12480	12480	12480	12480	0
141	20230608	190800	264467170	12480	12480	12480	12480	0
142	20230608	190700	264467170	12480	12480	12480	12480	0
143	20230608	190600	264467170	12480	12480	12480	12480	0
144	20230608	190500	264467170	12480	12480	12480	12480	0
145	20230608	190400	264467170	12480	12480	12480	12480	0
146	20230608	190300	264467170	12480	12480	12480	12480	0
147	20230608	190200	264467170	12480	12480	12480	12480	0
148	20230608	190100	264467170	12480	12480	12480	12480	0
149	20230608	190000	264467170	12480	12480	12480	12480	0
150	20230608	185900	264467170	12480	12480	12480	12480	0
151	20230608	185800	264467170	12480	12480	12480	12480	0
152	20230608	185700	264467170	12480	12480	12480	12480	1205
153	20230608	185600	264467170	12480	12480	12480	12480	0
154	20230608	185500	264467170	12480	12480	12480	12480	0
155	20230608	185400	264467170	12480	12480	12480	12480	0
156	20230608	185300	264467170	12480	12480	12480	12480	0
157	20230608	185200	264467170	12480	12480	12480	12480	0
158	20230608	185100	264467170	12480	12480	12480	12480	0
159	20230608	185000	264467170	12480	12480	12480	12480	0
160	20230608	184900	264467170	12480	12480	12480	12480	0
161	20230608	184800	264467170	12480	12480	12480	12480	0
162	20230608	184700	264467170	12480	12480	12480	12480	0
163	20230608	184600	264467170	12480	12480	12480	12480	0
164	20230608	184500	264467170	12480	12480	12480	12480	0
165	20230608	184400	264467170	12480	12480	12480	12480	0
166	20230608	184300	264467170	12480	12480	12480	12480	0
167	20230608	184200	264467170	12480	12480	12480	12480	0
168	20230608	184100	264467170	12480	12480	12480	12480	0
169	20230608	184000	264467170	12480	12480	12480	12480	0
170	20230608	183900	264467170	12480	12480	12480	12480	0
171	20230608	183800	264467170	12480	12480	12480	12480	0
172	20230608	183700	264467170	12480	12480	12480	12480	0
173	20230608	183600	264467170	12480	12480	12480	12480	0
174	20230608	183500	264467170	12480	12480	12480	12480	0
175	20230608	183400	264467170	12480	12480	12480	12480	0
176	20230608	183300	264467170	12480	12480	12480	12480	0
177	20230608	183200	264467170	12480	12480	12480	12480	0
178	20230608	183100	264467170	12480	12480	12480	12480	0
179	20230608	183000	264467170	12480	12480	12480	12480	0
180	20230608	182900	264467170	12480	12480	12480	12480	0
181	20230608	182800	264467170	12480	12480	12480	12480	0
182	20230608	182700	264467170	12480	12480	12480	12480	1205
183	20230608	182600	264467170	12480	12480	12480	12480	0
184	20230608	182500	264467170	12480	12480	12480	12480	0
185	20230608	182400	264467170	12480	12480	12480	12480	0
186	20230608	182300	264467170	12480	12480	12480	12480	0
187	20230608	182200	264467170	12480	12480	12480	12480	0
188	20230608	182100	264467170	12480	12480	12480	12480	0
189	20230608	182000	264467170	12480	12480	12480	12480	0
190	20230608	181900	264467170	12480	12480	12480	12480	0
191	20230608	181800	264467170	12480	12480	12480	12480	0
192	20230608	181700	264467170	12480	12480	12480	12480	0
193	20230608	181600	264467170	12480	12480	12480	12480	0
194	20230608	181500	264467170	12480	12480	12480	12480	0
195	20230608	181400	264467170	12480	12480	12480	12480	0
196	20230608	181300	264467170	12480	12480	12480	12480	0
197	20230608	181200	264467170	12480	12480	12480	12480	0
198	20230608	181100	264467170	12480	12480	12480	12480	0
199	20230608	181000	264467170	12480	12480	12480	12480	0
200	20230608	180900	264467170	12480	12480	12480	12480	0
201	20230608	180800	264467170	12480	12480	12480	12480	0
202	20230608	180700	264467170	12480	12480	12480	12480	0
203	20230608	180600	264467170	12480	12480	12480	12480	0
204	20230608	180500	264467170	12480	12480	12480	12480	0
205	20230608	180400	264467170	12480	12480	12480	12480	0
206	20230608	180300	264467170	12480	12480	12480	12480	0
207	20230608	180200	264467170	12480	12480	12480	12480	0
208	20230608	180100	264467170	12480	12480	12480	12480	0
209	20230608	180000	264467170	12480	12480	12480	12480	0
210	20230608	175900	264467170	12480	12480	12480	12480	0
211	20230608	175800	264467170	12480	12480	12480	12480	0
212	20230608	175700	264467170	12480	12480	12480	12480	1205
213	20230608	175600	264467170	12480	12480	12480	12480	0
214	20230608	175500	264467170	12480	12480	12480	12480	0
215	20230608	175400	264467170	12480	12480	12480	12480	0
216	20230608	175300	264467170	12480	12480	12480	12480	0
217	20230608	175200	264467170	12480	12480	12480	12480	0
218	20230608	175100	264467170	12480	12480	12480	12480	0
219	20230608	175000	264467170	12480	12480	12480	12480	0
220	20230608	174900	264467170	12480	12480	12480	12480	0
221	20230608	174800	264467170	12480	12480	12480	12480	0
222	20230608	174700	264467170	12480	12480	12480	12480	0
223	20230608	174600	264467170	12480	12480	12480	12480	0
224	20230608	174500	264467170	12480	12480	12480	12480	0
225	20230608	174400	264467170	12480	12480	12480	12480	0
226	20230608	174300	264467170	12480	12480	12480	12480	0
227	20230608	174200	264467170	12480	12480	12480	12480	0
228	20230608	174100	264467170	12480	12480	12480	12480	0
229	20230608	174000	264467170	12480	12480	12480	12480	0
230	20230608	173900	264467170	12480	12480	12480	12480	0
231	20230608	173800	264467170	12480	12480	12480	12480	0
232	20230608	173700	264467170	12480	12480	12480	12480	0
233	20230608	173600	264467170	12480	12480	12480	12480	0
234	20230608	173500	264467170	12480	12480	12480	12480	0
235	20230608	173400	264467170	12480	12480	12480	12480	0
236	20230608	173300	264467170	12480	12480	12480	12480	0
237	20230608	173200	264467170	12480	12480	12480	12480	0
238	20230608	173100	264467170	12480	12480	12480	12480	0
239	20230608	173000	264467170	12480	12480	12480	12480	0
240	20230608	172900	264467170	12480	12480	12480	12480	0
241	20230608	172800	264467170	12480	12480	12480	12480	0
242	20230608	172700	264467170	12480	12480	12480	12480	1205
243	20230608	172600	264467170	12480	12480	12480	12480	0
244	20230608	172500	264467170	12480	12480	12480	12480	0
245	20230608	172400	264467170	12480	12480	12480	12480	0
246	20230608	172300	264467170	12480	12480	12480	12480	0
247	20230608	172200	264467170	12480	12480	12480	12480	0
248	20230608	172100	264467170	12480	12480	12480	12480	0
249	20230608	172000	264467170	12480	12480	12480	12480	0
250	20230608	171900	264467170	12480	12480	12480	12480	0
251	20230608	171800	264467170	12480	12480	12480	12480	0
252	20230608	171700	264467170	12480	12480	12480	12480	0
253	20230608	171600	264467170	12480	12480	12480	12480	0
254	20230608	171500	264467170	12480	12480	12480	12480	0
255	20230608	171400	264467170	12480	12480	12480	12480	0
256	20230608	171300	264467170	12480	12480	12480	12480	0
257	20230608	171200	264467170	12480	12480	12480	12480	0
258	20230608	171100	264467170	12480	12480	12480	12480	0
259	20230608	171000	264467170	12480	12480	12480	12480	0
260	20230608	170900	264467170	12480	12480	12480	12480	0
261	20230608	170800	264467170	12480	12480	12480	12480	0
262	20230608	170700	264467170	12480	12480	12480	12480	0
263	20230608	170600	264467170	12480	12480	12480	12480	0
264	20230608	170500	264467170	12480	12480	12480	12480	0
265	20230608	170400	264467170	12480	12480	12480	12480	0
266	20230608	170300	264467170	12480	12480	12480	12480	0
267	20230608	170200	264467170	12480	12480	12480	12480	0
268	20230608	170100	264467170	12480	12480	12480	12480	0
269	20230608	170000	264467170	12480	12480	12480	12480	0
270	20230608	165900	264467170	12480	12480	12480	12480	0
271	20230608	165800	264467170	12480	12480	12480	12480	0
272	20230608	165700	264467170	12480	12480	12480	12480	1205
273	20230608	165600	264467170	12480	12480	12480	12480	0
274	20230608	165500	264467170	12480	12480	12480	12480	0
275	20230608	165400	264467170	12480	12480	12480	12480	0
276	20230608	165300	264467170	12480	12480	12480	12480	0
277	20230608	165200	264467170	12480	12480	12480	12480	0
278	20230608	165100	264467170	12480	12480	12480	12480	0
279	20230608	165000	264467170	12480	12480	12480	12480	0
280	20230608	164900	264467170	12480	12480	12480	12480	0
281	20230608	164800	264467170	12480	12480	12480	12480	0
282	20230608	164700	264467170	12480	12480	12480	12480	0
283	20230608	164600	264467170	12480	12480	12480	12480	0
284	20230608	164500	264467170	12480	12480	12480	12480	0
285	20230608	164400	264467170	12480	12480	12480	12480	0
286	20230608	164300	264467170	12480	12480	12480	12480	0
287	20230608	164200	264467170	12480	12480	12480	12480	0
288	20230608	164100	264467170	12480	12480	12480	12480	0
289	20230608	164000	264467170	12480	12480	12480	12480	0
290	20230608	163900	264467170	12480	12480	12480	12480	0
291	20230608	163800	264467170	12480	12480	12480	12480	0
292	20230608	163700	264467170	12480	12480	12480	12480	0
293	20230608	163600	264467170	12480	12480	12480	12480	0
294	20230608	163500	264467170	12480	12480	12480	12480	0
295	20230608	163400	264467170	12480	12480	12480	12480	0
296	20230608	163300	264467170	12480	12480	12480	12480	0
297	20230608	163200	264467170	12480	12480	12480	12480	0
298	20230608	163100	264467170	12480	12480	12480	12480	0
299	20230608	163000	264467170	12480	12480	12480	12480	0
300	20230608	162900	264467170	12480	12480	12480	12480	0
301	20230608	162800	264467170	12480	12480	12480	12480	0
302	20230608	162700	264467170	12480	12480	12480	12480	1205
303	20230608	162600	264467170	12480	12480	12480	12480	0
304	20230608	162500	264467170	12480	12480	12480	12480	0
305	20230608	162400	264467170	12480	12480	12480	12480	0
306	20230608	162300	264467170	12480	12480	12480	12480	0
307	20230608	162200	264467170	12480	12480	12480	12480	0
308	20230608	162100	264467170	12480	12480	12480	12480	0
309	20230608	162000	264467170	12480	12480	12480	12480	0
310	20230608	161900	264467170	12480	12480	12480	12480	0
311	20230608	161800	264467170	12480	12480	12480	12480	0
312	20230608	161700	264467170	12480	12480	12480	12480	0
313	20230608	161600	264467170	12480	12480	12480	12480	0
314	20230608	161500	264467170	12480	12480	12480	12480	0
315	20230608	161400	264467170	12480	12480	12480	12480	0
316	20230608	161300	264467170	12480	12480	12480	12480	0
317	20230608	161200	264467170	12480	12480	12480	12480	0
318	20230608	161100	264467170	12480	12480	12480	12480	0
319	20230608	161000	264467170	12480	12480	12480	12480	0
320	20230608	160900	264467170	12480	12480	12480	12480	0
321	20230608	160800	264467170	12480	12480	12480	12480	0
322	20230608	160700	264467170	12480	12480	12480	12480	0
323	20230608	160600	264467170	12480	12480	12480	12480	0
324	20230608	160500	264467170	12480	12480	12480	12480	0
325	20230608	160400	264467170	12480	12480	12480	12480	0
326	20230608	160300	264467170	12480	12480	12480	12480	0
327	20230608	160200	264467170	12480	12480	12480	12480	0
328	20230608	160100	264467170	12480	12480	12480	12480	0
329	20230608	160000	264467170	12480	12480	12480	12480	0
330	20230608	155900	264467170	12480	12480	12480	12480	0
331	20230608	155800	264467170	12480	12480	12480	12480	0
332	20230608	155700	264467170	12480	12480	12480	12480	1205
333	20230608	155600	264467170	12480	12480	12480	12480	0
334	20230608	155500	264467170	12480	12480	12480	12480	0
335	20230608	155400	264467170	12480	12480	12480	12480	0
336	20230608	155300	264467170	12480	12480	12480	12480	0
337	20230608	155200	264467170	12480	12480	12480	12480	0
338	20230608	155100	264467170	12480	12480	12480	12480	0
339	20230608	155000	264467170	12480	12480	12480	12480	0
340	20230608	154900	264467170	12480	12480	12480	12480	0
341	20230608	154800	264467170	12480	12480	12480	12480	0
342	20230608	154700	264467170	12480	12480	12480	12480	0
343	20230608	154600	264467170	12480	12480	12480	12480	0
344	20230608	154500	264467170	12480	12480	12480	12480	0
345	20230608	154400	264467170	12480	12480	12480	12480	0
346	20230608	154300	264467170	12480	12480	12480	12480	0
347	20230608	154200	264467170	12480	12480	12480	12480	0
348	20230608	154100	264467170	12480	12480	12480	12480	0
349	20230608	154000	264467170	12480	12480	12480	12480	0
350	20230608	153900	264467170	12480	12480	12480	12480	0
351	20230608	153800	264467170	12480	12480	12480	12480	0
352	20230608	153700	264467170	12480	12480	12480	12480	0
353	20230608	153600	264467170	12480	12480	12480	12480	0
354	20230608	153500	264467170	12480	12480	12480	12480	0
355	20230608	153400	264467170	12480	12480	12480	12480	0
356	20230608	153300	264467170	12480	12480	12480	12480	0
357	20230608	153200	264467170	12480	12480	12480	12480	0
358	20230608	153100	264467170	12480	12480	12480	12480	0
359	20230608	153000	264467170	12480	12480	12480	12480	1205
360	20230608	152900	249428770	12660	12660	12660	12660	0
361	20230608	152800	249428770	12660	12660	12660	12660	0
362	20230608	152700	249428770	12660	12660	12660	12660	0
363	20230608	152600	249428770	12660	12660	12660	12660	0
364	20230608	152500	249428770	12660	12660	12660	12660	0
365	20230608	152400	249428770	12660	12660	12660	12660	0
366	20230608	152300	249428770	12660	12660	12660	12660	0
367	20230608	152200	249428770	12660	12660	12660	12660	0
368	20230608	152100	249428770	12660	12660	12660	12660	0
369	20230608	152000	249428770	12660	12660	12660	12660	0
370	20230608	151900	249428770	12660	12650	12660	12490	1285
371	20230608	151800	233359030	12670	12640	12670	12500	872
372	20230608	151700	222385130	12640	12510	12640	12500	1499
373	20230608	151600	203609630	12510	12540	12540	12510	703
374	20230608	151500	194805390	12540	12570	12570	12530	566
375	20230608	151400	187706950	12670	12670	12670	12670	0
376	20230608	151300	187706950	12670	12670	12670	12670	0
377	20230608	151200	187706950	12670	12640	12670	12640	300
378	20230608	151100	183912410	12560	12560	12560	12560	1
379	20230608	151000	183899850	12560	12650	12650	12560	34
380	20230608	150900	183471010	12660	12620	12660	12620	400
381	20230608	150800	178413430	12530	12530	12530	12530	1
382	20230608	150700	178400900	12640	12640	12640	12640	0
383	20230608	150600	178400900	12640	12640	12640	12640	0
384	20230608	150500	178400900	12640	12640	12640	12640	1
385	20230608	150400	178388260	12510	12630	12650	12510	1007
386	20230608	150300	165755530	12640	12640	12640	12640	0
387	20230608	150200	165755530	12640	12580	12640	12580	47
388	20230608	150100	165164120	12590	12590	12590	12590	319
389	20230608	150000	161147910	12590	12590	12590	12590	0
390	20230608	145900	161147910	12590	12590	12590	12590	0
391	20230608	145800	161147910	12590	12590	12590	12590	0
392	20230608	145700	161147910	12590	12590	12590	12590	0
393	20230608	145600	161147910	12590	12590	12590	12590	0
394	20230608	145500	161147910	12590	12590	12590	12590	175
395	20230608	145400	158944660	12590	12590	12590	12590	0
396	20230608	145300	158944660	12590	12590	12590	12590	1
397	20230608	145200	158932070	12580	12580	12580	12580	0
398	20230608	145100	158932070	12580	12580	12580	12580	0
399	20230608	145000	158932070	12580	12580	12580	12580	1
400	20230608	144900	158919490	12610	12610	12610	12610	0
401	20230608	144800	158919490	12610	12600	12610	12560	1502
402	20230608	144700	140022460	12670	12670	12670	12670	0
403	20230608	144600	140022460	12670	12670	12670	12670	0
404	20230608	144500	140022460	12670	12670	12670	12670	0
405	20230608	144400	140022460	12670	12670	12670	12670	0
406	20230608	144300	140022460	12670	12670	12670	12670	0
407	20230608	144200	140022460	12670	12670	12670	12670	0
408	20230608	144100	140022460	12670	12670	12670	12670	0
409	20230608	144000	140022460	12670	12670	12670	12670	7
410	20230608	143900	139933770	12690	12690	12690	12690	0
411	20230608	143800	139933770	12690	12690	12690	12690	0
412	20230608	143700	139933770	12690	12650	12690	12650	100
413	20230608	143600	138667690	12600	12600	12600	12600	1
414	20230608	143500	138655090	12650	12650	12650	12650	0
415	20230608	143400	138655090	12650	12650	12650	12650	0
416	20230608	143300	138655090	12650	12650	12650	12650	0
417	20230608	143200	138655090	12650	12650	12650	12650	8
418	20230608	143100	138553890	12650	12650	12650	12650	0
419	20230608	143000	138553890	12650	12650	12650	12650	0
420	20230608	142900	138553890	12650	12650	12650	12650	0
421	20230608	142800	138553890	12650	12650	12650	12650	0
422	20230608	142700	138553890	12650	12650	12650	12650	1
423	20230608	142600	138541240	12650	12650	12650	12650	0
424	20230608	142500	138541240	12650	12650	12650	12650	0
425	20230608	142400	138541240	12650	12650	12650	12650	0
426	20230608	142300	138541240	12650	12650	12650	12650	0
427	20230608	142200	138541240	12650	12650	12650	12650	0
428	20230608	142100	138541240	12650	12650	12650	12650	0
429	20230608	142000	138541240	12650	12650	12650	12650	0
430	20230608	141900	138541240	12650	12650	12650	12650	0
431	20230608	141800	138541240	12650	12650	12650	12650	10
432	20230608	141700	138414740	12690	12690	12690	12690	0
433	20230608	141600	138414740	12690	12690	12690	12690	0
434	20230608	141500	138414740	12690	12650	12690	12650	10
435	20230608	141400	138288120	12680	12680	12680	12680	0
436	20230608	141300	138288120	12680	12680	12680	12680	0
437	20230608	141200	138288120	12680	12680	12680	12680	0
438	20230608	141100	138288120	12680	12680	12680	12680	0
439	20230608	141000	138288120	12680	12680	12680	12680	0
440	20230608	140900	138288120	12680	12680	12680	12680	0
441	20230608	140800	138288120	12680	12650	12680	12640	32
442	20230608	140700	137882930	12640	12650	12650	12640	252
443	20230608	140600	134695530	12660	12660	12660	12660	0
444	20230608	140500	134695530	12660	12660	12660	12660	0
445	20230608	140400	134695530	12660	12660	12660	12660	0
446	20230608	140300	134695530	12660	12660	12660	12660	0
447	20230608	140200	134695530	12660	12660	12660	12660	0
448	20230608	140100	134695530	12660	12660	12660	12660	0
449	20230608	140000	134695530	12660	12660	12660	12660	0
450	20230608	135900	134695530	12660	12660	12660	12660	0
451	20230608	135800	134695530	12660	12660	12660	12660	0
452	20230608	135700	134695530	12660	12660	12660	12660	0
453	20230608	135600	134695530	12660	12660	12660	12660	0
454	20230608	135500	134695530	12660	12660	12660	12660	0
455	20230608	135400	134695530	12660	12640	12660	12640	12
456	20230608	135300	134543810	12660	12660	12660	12660	0
457	20230608	135200	134543810	12660	12630	12660	12630	10
458	20230608	135100	134417440	12670	12670	12670	12670	0
459	20230608	135000	134417440	12670	12640	12670	12640	120
460	20230608	134900	132898720	12650	12650	12650	12650	57
461	20230608	134800	132177670	12660	12660	12660	12660	0
462	20230608	134700	132177670	12660	12660	12660	12660	0
463	20230608	134600	132177670	12660	12660	12660	12660	0
464	20230608	134500	132177670	12660	12660	12660	12660	0
465	20230608	134400	132177670	12660	12660	12660	12660	0
466	20230608	134300	132177670	12660	12660	12660	12660	15
467	20230608	134200	131987770	12670	12570	12670	12570	251
468	20230608	134100	128826910	12670	12670	12670	12670	0
469	20230608	134000	128826910	12670	12670	12670	12670	0
470	20230608	133900	128826910	12670	12670	12670	12670	0
471	20230608	133800	128826910	12670	12670	12670	12670	0
472	20230608	133700	128826910	12670	12670	12670	12670	0
473	20230608	133600	128826910	12670	12670	12670	12670	0
474	20230608	133500	128826910	12670	12670	12670	12670	0
475	20230608	133400	128826910	12670	12670	12670	12670	0
476	20230608	133300	128826910	12670	12670	12670	12670	0
477	20230608	133200	128826910	12670	12670	12670	12670	0
478	20230608	133100	128826910	12670	12670	12670	12670	0
479	20230608	133000	128826910	12670	12670	12670	12670	0
480	20230608	132900	128826910	12670	12670	12670	12670	0
481	20230608	132800	128826910	12670	12570	12670	12570	6
482	20230608	132700	128751090	12600	12590	12600	12580	208
483	20230608	132600	126132130	12670	12670	12670	12670	0
484	20230608	132500	126132130	12670	12670	12670	12670	0
485	20230608	132400	126132130	12670	12670	12670	12670	0
486	20230608	132300	126132130	12670	12640	12670	12640	70
487	20230608	132200	125245900	12600	12600	12600	12600	81
488	20230608	132100	124225300	12650	12650	12650	12650	0
489	20230608	132000	124225300	12650	12650	12650	12650	0
490	20230608	131900	124225300	12650	12650	12650	12650	0
491	20230608	131800	124225300	12650	12650	12650	12650	0
492	20230608	131700	124225300	12650	12650	12650	12650	0
493	20230608	131600	124225300	12650	12650	12650	12650	0
494	20230608	131500	124225300	12650	12650	12650	12650	0
495	20230608	131400	124225300	12650	12650	12650	12650	0
496	20230608	131300	124225300	12650	12650	12650	12650	0
497	20230608	131200	124225300	12650	12650	12650	12650	4
498	20230608	131100	124174700	12680	12680	12680	12680	0
499	20230608	131000	124174700	12680	12680	12680	12680	0
500	20230608	130900	124174700	12680	12680	12680	12680	0
501	20230608	130800	124174700	12680	12640	12680	12640	70
502	20230608	130700	123289580	12600	12600	12600	12600	0
503	20230608	130600	123289580	12600	12610	12610	12600	51
504	20230608	130500	122646480	12660	12660	12660	12660	0
505	20230608	130400	122646480	12660	12660	12660	12660	1
506	20230608	130300	122633820	12620	12620	12620	12620	0
507	20230608	130200	122633820	12620	12620	12620	12620	0
508	20230608	130100	122633820	12620	12620	12620	12620	0
509	20230608	130000	122633820	12620	12620	12620	12620	131
510	20230608	125900	120980600	12690	12690	12690	12690	0
511	20230608	125800	120980600	12690	12690	12690	12690	0
512	20230608	125700	120980600	12690	12690	12690	12690	0
513	20230608	125600	120980600	12690	12690	12690	12690	0
514	20230608	125500	120980600	12690	12670	12690	12670	101
515	20230608	125400	119700910	12670	12670	12670	12670	0
516	20230608	125300	119700910	12670	12670	12670	12670	0
517	20230608	125200	119700910	12670	12670	12670	12670	0
518	20230608	125100	119700910	12670	12670	12670	12670	0
519	20230608	125000	119700910	12670	12670	12670	12670	0
520	20230608	124900	119700910	12670	12670	12670	12670	0
521	20230608	124800	119700910	12670	12670	12670	12670	0
522	20230608	124700	119700910	12670	12670	12670	12670	0
523	20230608	124600	119700910	12670	12670	12670	12670	0
524	20230608	124500	119700910	12670	12670	12670	12670	0
525	20230608	124400	119700910	12670	12670	12670	12670	0
526	20230608	124300	119700910	12670	12670	12670	12670	110
527	20230608	124200	118307210	12670	12670	12670	12670	0
528	20230608	124100	118307210	12670	12670	12670	12670	0
529	20230608	124000	118307210	12670	12670	12670	12670	0
530	20230608	123900	118307210	12670	12670	12670	12670	0
531	20230608	123800	118307210	12670	12670	12670	12670	0
532	20230608	123700	118307210	12670	12670	12670	12670	0
533	20230608	123600	118307210	12670	12670	12670	12670	0
534	20230608	123500	118307210	12670	12670	12670	12670	0
535	20230608	123400	118307210	12670	12670	12670	12670	4
536	20230608	123300	118256530	12680	12680	12680	12680	0
537	20230608	123200	118256530	12680	12680	12680	12680	0
538	20230608	123100	118256530	12680	12680	12680	12680	0
539	20230608	123000	118256530	12680	12670	12680	12670	2
540	20230608	122900	118231180	12670	12670	12670	12670	60
541	20230608	122800	117470980	12670	12670	12670	12670	0
542	20230608	122700	117470980	12670	12670	12670	12670	0
543	20230608	122600	117470980	12670	12670	12670	12670	0
544	20230608	122500	117470980	12670	12670	12670	12670	0
545	20230608	122400	117470980	12670	12660	12670	12660	78
546	20230608	122300	116482820	12670	12670	12670	12670	0
547	20230608	122200	116482820	12670	12670	12670	12670	0
548	20230608	122100	116482820	12670	12670	12670	12670	0
549	20230608	122000	116482820	12670	12670	12670	12670	0
550	20230608	121900	116482820	12670	12670	12670	12670	0
551	20230608	121800	116482820	12670	12670	12670	12670	0
552	20230608	121700	116482820	12670	12670	12670	12670	1
553	20230608	121600	116470150	12630	12630	12630	12630	25
554	20230608	121500	116154400	12680	12680	12680	12680	0
555	20230608	121400	116154400	12680	12680	12680	12680	0
556	20230608	121300	116154400	12680	12680	12680	12680	0
557	20230608	121200	116154400	12680	12680	12680	12680	0
558	20230608	121100	116154400	12680	12680	12680	12680	4
559	20230608	121000	116103680	12690	12690	12690	12690	0
560	20230608	120900	116103680	12690	12690	12690	12690	0
561	20230608	120800	116103680	12690	12690	12690	12690	0
562	20230608	120700	116103680	12690	12670	12690	12670	26
563	20230608	120600	115774020	12660	12660	12660	12660	41
564	20230608	120500	115254960	12680	12660	12680	12660	78
565	20230608	120400	114267440	12660	12660	12660	12660	0
566	20230608	120300	114267440	12660	12660	12660	12660	0
567	20230608	120200	114267440	12660	12660	12660	12660	0
568	20230608	120100	114267440	12660	12660	12660	12660	0
569	20230608	120000	114267440	12660	12660	12660	12660	3
570	20230608	115900	114229460	12660	12660	12660	12660	0
571	20230608	115800	114229460	12660	12660	12660	12660	0
572	20230608	115700	114229460	12660	12660	12660	12660	0
573	20230608	115600	114229460	12660	12660	12660	12660	0
574	20230608	115500	114229460	12660	12660	12660	12660	0
575	20230608	115400	114229460	12660	12660	12660	12660	0
576	20230608	115300	114229460	12660	12660	12660	12660	0
577	20230608	115200	114229460	12660	12660	12660	12660	0
578	20230608	115100	114229460	12660	12660	12660	12660	0
579	20230608	115000	114229460	12660	12660	12660	12660	0
580	20230608	114900	114229460	12660	12660	12660	12660	2
581	20230608	114800	114204140	12600	12600	12600	12600	0
582	20230608	114700	114204140	12600	12600	12600	12600	0
583	20230608	114600	114204140	12600	12600	12600	12600	0
584	20230608	114500	114204140	12600	12600	12600	12600	0
585	20230608	114400	114204140	12600	12600	12600	12600	0
586	20230608	114300	114204140	12600	12600	12600	12600	0
587	20230608	114200	114204140	12600	12600	12600	12600	0
588	20230608	114100	114204140	12600	12600	12600	12600	0
589	20230608	114000	114204140	12600	12600	12600	12600	0
590	20230608	113900	114204140	12600	12600	12600	12600	0
591	20230608	113800	114204140	12600	12600	12600	12600	0
592	20230608	113700	114204140	12600	12600	12600	12600	0
593	20230608	113600	114204140	12600	12600	12600	12600	0
594	20230608	113500	114204140	12600	12560	12600	12560	434
595	20230608	113400	108749420	12560	12560	12560	12560	0
596	20230608	113300	108749420	12560	12550	12560	12540	748
597	20230608	113200	99359800	12600	12600	12600	12600	0
598	20230608	113100	99359800	12600	12600	12600	12600	9
599	20230608	113000	99246400	12610	12610	12610	12610	0
600	20230608	112900	99246400	12610	12610	12610	12610	0
601	20230608	112800	99246400	12610	12610	12610	12610	0
602	20230608	112700	99246400	12610	12610	12610	12610	0
603	20230608	112600	99246400	12610	12610	12610	12610	1
604	20230608	112500	99233790	12600	12600	12600	12600	0
605	20230608	112400	99233790	12600	12600	12600	12600	0
606	20230608	112300	99233790	12600	12600	12600	12600	0
607	20230608	112200	99233790	12600	12600	12600	12600	0
608	20230608	112100	99233790	12600	12600	12600	12600	0
609	20230608	112000	99233790	12600	12600	12600	12600	0
610	20230608	111900	99233790	12600	12600	12600	12600	2
611	20230608	111800	99208590	12610	12610	12610	12610	0
612	20230608	111700	99208590	12610	12610	12610	12610	0
613	20230608	111600	99208590	12610	12610	12610	12610	1
614	20230608	111500	99195980	12600	12600	12600	12600	0
615	20230608	111400	99195980	12600	12600	12600	12600	1
616	20230608	111300	99183380	12610	12610	12610	12610	0
617	20230608	111200	99183380	12610	12620	12620	12610	569
618	20230608	111100	92008260	12680	12680	12680	12680	1
619	20230608	111000	91995580	12620	12620	12620	12620	0
620	20230608	110900	91995580	12620	12620	12620	12620	0
621	20230608	110800	91995580	12620	12620	12620	12620	0
622	20230608	110700	91995580	12620	12620	12620	12620	0
623	20230608	110600	91995580	12620	12620	12620	12620	0
624	20230608	110500	91995580	12620	12620	12620	12620	0
625	20230608	110400	91995580	12620	12620	12620	12620	0
626	20230608	110300	91995580	12620	12620	12620	12620	3
627	20230608	110200	91957720	12690	12690	12690	12690	0
628	20230608	110100	91957720	12690	12670	12690	12670	11
629	20230608	110000	91818320	12670	12670	12670	12670	2
630	20230608	105900	91792980	12690	12690	12690	12690	0
631	20230608	105800	91792980	12690	12690	12690	12690	0
632	20230608	105700	91792980	12690	12690	12690	12690	0
633	20230608	105600	91792980	12690	12690	12690	12690	0
634	20230608	105500	91792980	12690	12690	12690	12690	0
635	20230608	105400	91792980	12690	12690	12690	12690	0
636	20230608	105300	91792980	12690	12690	12690	12690	0
637	20230608	105200	91792980	12690	12690	12690	12690	0
638	20230608	105100	91792980	12690	12690	12690	12690	0
639	20230608	105000	91792980	12690	12690	12690	12690	0
640	20230608	104900	91792980	12690	12690	12690	12690	0
641	20230608	104800	91792980	12690	12690	12690	12690	0
642	20230608	104700	91792980	12690	12690	12690	12690	0
643	20230608	104600	91792980	12690	12690	12690	12690	0
644	20230608	104500	91792980	12690	12690	12690	12690	0
645	20230608	104400	91792980	12690	12690	12690	12690	0
646	20230608	104300	91792980	12690	12670	12690	12670	2
647	20230608	104200	91767620	12700	12700	12700	12700	0
648	20230608	104100	91767620	12700	12700	12700	12700	0
649	20230608	104000	91767620	12700	12700	12700	12700	0
650	20230608	103900	91767620	12700	12700	12700	12700	0
651	20230608	103800	91767620	12700	12700	12700	12700	0
652	20230608	103700	91767620	12700	12700	12700	12700	1
653	20230608	103600	91754920	12680	12680	12680	12680	0
654	20230608	103500	91754920	12680	12680	12680	12680	9
655	20230608	103400	91640800	12700	12700	12700	12700	0
656	20230608	103300	91640800	12700	12630	12700	12630	200
657	20230608	103200	89111080	12620	12690	12700	12620	223
658	20230608	103100	86293840	12690	12690	12690	12690	3
659	20230608	103000	86255770	12700	12660	12700	12640	77
660	20230608	102900	85280100	12670	12660	12670	12660	15
661	20230608	102800	85090190	12670	12670	12670	12670	0
662	20230608	102700	85090190	12670	12670	12670	12670	0
663	20230608	102600	85090190	12670	12670	12670	12670	0
664	20230608	102500	85090190	12670	12670	12670	12670	0
665	20230608	102400	85090190	12670	12670	12670	12670	0
666	20230608	102300	85090190	12670	12670	12670	12670	0
667	20230608	102200	85090190	12670	12580	12670	12580	400
668	20230608	102100	80054060	12590	12590	12590	12590	0
669	20230608	102000	80054060	12590	12590	12590	12590	0
670	20230608	101900	80054060	12590	12590	12590	12590	80
671	20230608	101800	79046860	12590	12590	12590	12590	17
672	20230608	101700	78832830	12590	12590	12590	12590	0
673	20230608	101600	78832830	12590	12590	12590	12590	0
674	20230608	101500	78832830	12590	12590	12590	12590	0
675	20230608	101400	78832830	12590	12590	12590	12590	0
676	20230608	101300	78832830	12590	12590	12590	12590	0
677	20230608	101200	78832830	12590	12590	12590	12590	0
678	20230608	101100	78832830	12590	12590	12590	12590	0
679	20230608	101000	78832830	12590	12560	12590	12560	713
680	20230608	100900	69858890	12510	12510	12510	12510	0
681	20230608	100800	69858890	12510	12510	12510	12510	0
682	20230608	100700	69858890	12510	12510	12510	12510	10
683	20230608	100600	69733790	12510	12510	12510	12510	0
684	20230608	100500	69733790	12510	12510	12510	12510	0
685	20230608	100400	69733790	12510	12550	12550	12510	52
686	20230608	100300	69082950	12570	12570	12570	12570	0
687	20230608	100200	69082950	12570	12570	12570	12570	0
688	20230608	100100	69082950	12570	12570	12570	12570	0
689	20230608	100000	69082950	12570	12570	12570	12570	0
690	20230608	095900	69082950	12570	12570	12570	12570	0
691	20230608	095800	69082950	12570	12560	12570	12550	15
692	20230608	095700	68894450	12520	12520	12520	12520	84
693	20230608	095600	67842770	12590	12590	12590	12590	0
694	20230608	095500	67842770	12590	12590	12590	12590	0
695	20230608	095400	67842770	12590	12590	12590	12590	0
696	20230608	095300	67842770	12590	12520	12590	12520	9
697	20230608	095200	67729810	12520	12520	12520	12520	233
698	20230608	095100	64812650	12530	12530	12530	12530	823
699	20230608	095000	54500460	12530	12530	12530	12530	31
700	20230608	094900	54112030	12530	12530	12530	12530	0
701	20230608	094800	54112030	12530	12540	12560	12500	1959
702	20230608	094700	29562100	12540	12540	12540	12540	10
703	20230608	094600	29436700	12540	12540	12540	12540	5
704	20230608	094500	29374000	12550	12550	12550	12550	0
705	20230608	094400	29374000	12550	12550	12550	12550	0
706	20230608	094300	29374000	12550	12550	12550	12550	1
707	20230608	094200	29361450	12550	12550	12550	12550	0
708	20230608	094100	29361450	12550	12550	12550	12550	0
709	20230608	094000	29361450	12550	12550	12550	12550	0
710	20230608	093900	29361450	12550	12550	12550	12550	0
711	20230608	093800	29361450	12550	12550	12550	12550	0
712	20230608	093700	29361450	12550	12550	12550	12550	0
713	20230608	093600	29361450	12550	12550	12550	12550	10
714	20230608	093500	29235950	12550	12550	12550	12550	0
715	20230608	093400	29235950	12550	12550	12550	12550	0
716	20230608	093300	29235950	12550	12550	12560	12500	89
717	20230608	093200	28122230	12570	12500	12570	12500	17
718	20230608	093100	27909350	12500	12540	12540	12500	40
719	20230608	093000	27409290	12540	12540	12540	12540	1
720	20230608	092900	27396750	12580	12580	12580	12580	0
721	20230608	092800	27396750	12580	12580	12580	12580	10
722	20230608	092700	27270950	12590	12590	12590	12590	0
723	20230608	092600	27270950	12590	12590	12590	12590	2
724	20230608	092500	27245770	12600	12580	12680	12560	428
725	20230608	092400	21867150	12720	12590	12730	12590	115
726	20230608	092300	20417780	12600	12600	12600	12600	0
727	20230608	092200	20417780	12600	12600	12600	12600	0
728	20230608	092100	20417780	12600	12600	12600	12600	0
729	20230608	092000	20417780	12600	12530	12600	12530	66
730	20230608	091900	19588440	12520	12470	12520	12460	183
731	20230608	091800	17304070	12470	12480	12480	12470	15
732	20230608	091700	17116970	12480	12480	12480	12480	1
733	20230608	091600	17104490	12480	12480	12480	12480	272
734	20230608	091500	13709930	12490	12490	12490	12490	288
735	20230608	091400	10112810	12500	12500	12500	12500	0
736	20230608	091300	10112810	12500	12500	12500	12500	7
737	20230608	091200	10025310	12490	12490	12490	12490	0
738	20230608	091100	10025310	12490	12490	12490	12490	0
739	20230608	091000	10025310	12490	12490	12490	12490	0
740	20230608	090900	10025310	12490	12500	12500	12490	55
741	20230608	090800	9338240	12500	12500	12500	12480	67
742	20230608	090700	8501370	12480	12490	12490	12480	148
743	20230608	090600	6654250	12570	12520	12570	12480	151
744	20230608	090500	4765460	12510	12510	12510	12510	0
745	20230608	090400	4765460	12510	12510	12510	12510	100
746	20230608	090300	3514460	12580	12500	12580	12500	107
747	20230608	090200	2170460	12500	12550	12570	12500	35
748	20230608	090100	1731920	12580	12700	12700	12580	77
749	20230608	090000	760800	12670	12730	12730	12670	20