KissMeData/096240/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	211900	457738940	19650	19650	19650	19650	1192
3	20230608	211800	457738940	19650	19650	19650	19650	0
4	20230608	211700	457738940	19650	19650	19650	19650	0
5	20230608	211600	457738940	19650	19650	19650	19650	0
6	20230608	211500	457738940	19650	19650	19650	19650	0
7	20230608	211400	457738940	19650	19650	19650	19650	0
8	20230608	211300	457738940	19650	19650	19650	19650	0
9	20230608	211200	457738940	19650	19650	19650	19650	0
10	20230608	211100	457738940	19650	19650	19650	19650	0
11	20230608	211000	457738940	19650	19650	19650	19650	0
12	20230608	210900	457738940	19650	19650	19650	19650	0
13	20230608	210800	457738940	19650	19650	19650	19650	0
14	20230608	210700	457738940	19650	19650	19650	19650	0
15	20230608	210600	457738940	19650	19650	19650	19650	0
16	20230608	210500	457738940	19650	19650	19650	19650	0
17	20230608	210400	457738940	19650	19650	19650	19650	0
18	20230608	210300	457738940	19650	19650	19650	19650	0
19	20230608	210200	457738940	19650	19650	19650	19650	0
20	20230608	210100	457738940	19650	19650	19650	19650	0
21	20230608	210000	457738940	19650	19650	19650	19650	0
22	20230608	205900	457738940	19650	19650	19650	19650	0
23	20230608	205800	457738940	19650	19650	19650	19650	0
24	20230608	205700	457738940	19650	19650	19650	19650	0
25	20230608	205600	457738940	19650	19650	19650	19650	0
26	20230608	205500	457738940	19650	19650	19650	19650	0
27	20230608	205400	457738940	19650	19650	19650	19650	0
28	20230608	205300	457738940	19650	19650	19650	19650	0
29	20230608	205200	457738940	19650	19650	19650	19650	0
30	20230608	205100	457738940	19650	19650	19650	19650	0
31	20230608	205000	457738940	19650	19650	19650	19650	0
32	20230608	204900	457738940	19650	19650	19650	19650	1192
33	20230608	204800	457738940	19650	19650	19650	19650	0
34	20230608	204700	457738940	19650	19650	19650	19650	0
35	20230608	204600	457738940	19650	19650	19650	19650	0
36	20230608	204500	457738940	19650	19650	19650	19650	0
37	20230608	204400	457738940	19650	19650	19650	19650	0
38	20230608	204300	457738940	19650	19650	19650	19650	0
39	20230608	204200	457738940	19650	19650	19650	19650	0
40	20230608	204100	457738940	19650	19650	19650	19650	0
41	20230608	204000	457738940	19650	19650	19650	19650	0
42	20230608	203900	457738940	19650	19650	19650	19650	0
43	20230608	203800	457738940	19650	19650	19650	19650	0
44	20230608	203700	457738940	19650	19650	19650	19650	0
45	20230608	203600	457738940	19650	19650	19650	19650	0
46	20230608	203500	457738940	19650	19650	19650	19650	0
47	20230608	203400	457738940	19650	19650	19650	19650	0
48	20230608	203300	457738940	19650	19650	19650	19650	0
49	20230608	203200	457738940	19650	19650	19650	19650	0
50	20230608	203100	457738940	19650	19650	19650	19650	0
51	20230608	203000	457738940	19650	19650	19650	19650	0
52	20230608	202900	457738940	19650	19650	19650	19650	0
53	20230608	202800	457738940	19650	19650	19650	19650	0
54	20230608	202700	457738940	19650	19650	19650	19650	0
55	20230608	202600	457738940	19650	19650	19650	19650	0
56	20230608	202500	457738940	19650	19650	19650	19650	0
57	20230608	202400	457738940	19650	19650	19650	19650	0
58	20230608	202300	457738940	19650	19650	19650	19650	0
59	20230608	202200	457738940	19650	19650	19650	19650	0
60	20230608	202100	457738940	19650	19650	19650	19650	0
61	20230608	202000	457738940	19650	19650	19650	19650	0
62	20230608	201900	457738940	19650	19650	19650	19650	1192
63	20230608	201800	457738940	19650	19650	19650	19650	0
64	20230608	201700	457738940	19650	19650	19650	19650	0
65	20230608	201600	457738940	19650	19650	19650	19650	0
66	20230608	201500	457738940	19650	19650	19650	19650	0
67	20230608	201400	457738940	19650	19650	19650	19650	0
68	20230608	201300	457738940	19650	19650	19650	19650	0
69	20230608	201200	457738940	19650	19650	19650	19650	0
70	20230608	201100	457738940	19650	19650	19650	19650	0
71	20230608	201000	457738940	19650	19650	19650	19650	0
72	20230608	200900	457738940	19650	19650	19650	19650	0
73	20230608	200800	457738940	19650	19650	19650	19650	0
74	20230608	200700	457738940	19650	19650	19650	19650	0
75	20230608	200600	457738940	19650	19650	19650	19650	0
76	20230608	200500	457738940	19650	19650	19650	19650	0
77	20230608	200400	457738940	19650	19650	19650	19650	0
78	20230608	200300	457738940	19650	19650	19650	19650	0
79	20230608	200200	457738940	19650	19650	19650	19650	0
80	20230608	200100	457738940	19650	19650	19650	19650	0
81	20230608	200000	457738940	19650	19650	19650	19650	0
82	20230608	195900	457738940	19650	19650	19650	19650	0
83	20230608	195800	457738940	19650	19650	19650	19650	0
84	20230608	195700	457738940	19650	19650	19650	19650	0
85	20230608	195600	457738940	19650	19650	19650	19650	0
86	20230608	195500	457738940	19650	19650	19650	19650	0
87	20230608	195400	457738940	19650	19650	19650	19650	0
88	20230608	195300	457738940	19650	19650	19650	19650	0
89	20230608	195200	457738940	19650	19650	19650	19650	0
90	20230608	195100	457738940	19650	19650	19650	19650	0
91	20230608	195000	457738940	19650	19650	19650	19650	0
92	20230608	194900	457738940	19650	19650	19650	19650	1192
93	20230608	194800	457738940	19650	19650	19650	19650	0
94	20230608	194700	457738940	19650	19650	19650	19650	0
95	20230608	194600	457738940	19650	19650	19650	19650	0
96	20230608	194500	457738940	19650	19650	19650	19650	0
97	20230608	194400	457738940	19650	19650	19650	19650	0
98	20230608	194300	457738940	19650	19650	19650	19650	0
99	20230608	194200	457738940	19650	19650	19650	19650	0
100	20230608	194100	457738940	19650	19650	19650	19650	0
101	20230608	194000	457738940	19650	19650	19650	19650	0
102	20230608	193900	457738940	19650	19650	19650	19650	0
103	20230608	193800	457738940	19650	19650	19650	19650	0
104	20230608	193700	457738940	19650	19650	19650	19650	0
105	20230608	193600	457738940	19650	19650	19650	19650	0
106	20230608	193500	457738940	19650	19650	19650	19650	0
107	20230608	193400	457738940	19650	19650	19650	19650	0
108	20230608	193300	457738940	19650	19650	19650	19650	0
109	20230608	193200	457738940	19650	19650	19650	19650	0
110	20230608	193100	457738940	19650	19650	19650	19650	0
111	20230608	193000	457738940	19650	19650	19650	19650	0
112	20230608	192900	457738940	19650	19650	19650	19650	0
113	20230608	192800	457738940	19650	19650	19650	19650	0
114	20230608	192700	457738940	19650	19650	19650	19650	0
115	20230608	192600	457738940	19650	19650	19650	19650	0
116	20230608	192500	457738940	19650	19650	19650	19650	0
117	20230608	192400	457738940	19650	19650	19650	19650	0
118	20230608	192300	457738940	19650	19650	19650	19650	0
119	20230608	192200	457738940	19650	19650	19650	19650	0
120	20230608	192100	457738940	19650	19650	19650	19650	0
121	20230608	192000	457738940	19650	19650	19650	19650	0
122	20230608	191900	457738940	19650	19650	19650	19650	1192
123	20230608	191800	457738940	19650	19650	19650	19650	0
124	20230608	191700	457738940	19650	19650	19650	19650	0
125	20230608	191600	457738940	19650	19650	19650	19650	0
126	20230608	191500	457738940	19650	19650	19650	19650	0
127	20230608	191400	457738940	19650	19650	19650	19650	0
128	20230608	191300	457738940	19650	19650	19650	19650	0
129	20230608	191200	457738940	19650	19650	19650	19650	0
130	20230608	191100	457738940	19650	19650	19650	19650	0
131	20230608	191000	457738940	19650	19650	19650	19650	0
132	20230608	190900	457738940	19650	19650	19650	19650	0
133	20230608	190800	457738940	19650	19650	19650	19650	0
134	20230608	190700	457738940	19650	19650	19650	19650	0
135	20230608	190600	457738940	19650	19650	19650	19650	0
136	20230608	190500	457738940	19650	19650	19650	19650	0
137	20230608	190400	457738940	19650	19650	19650	19650	0
138	20230608	190300	457738940	19650	19650	19650	19650	0
139	20230608	190200	457738940	19650	19650	19650	19650	0
140	20230608	190100	457738940	19650	19650	19650	19650	0
141	20230608	190000	457738940	19650	19650	19650	19650	0
142	20230608	185900	457738940	19650	19650	19650	19650	0
143	20230608	185800	457738940	19650	19650	19650	19650	0
144	20230608	185700	457738940	19650	19650	19650	19650	0
145	20230608	185600	457738940	19650	19650	19650	19650	0
146	20230608	185500	457738940	19650	19650	19650	19650	0
147	20230608	185400	457738940	19650	19650	19650	19650	0
148	20230608	185300	457738940	19650	19650	19650	19650	0
149	20230608	185200	457738940	19650	19650	19650	19650	0
150	20230608	185100	457738940	19650	19650	19650	19650	0
151	20230608	185000	457738940	19650	19650	19650	19650	0
152	20230608	184900	457738940	19650	19650	19650	19650	1192
153	20230608	184800	457738940	19650	19650	19650	19650	0
154	20230608	184700	457738940	19650	19650	19650	19650	0
155	20230608	184600	457738940	19650	19650	19650	19650	0
156	20230608	184500	457738940	19650	19650	19650	19650	0
157	20230608	184400	457738940	19650	19650	19650	19650	0
158	20230608	184300	457738940	19650	19650	19650	19650	0
159	20230608	184200	457738940	19650	19650	19650	19650	0
160	20230608	184100	457738940	19650	19650	19650	19650	0
161	20230608	184000	457738940	19650	19650	19650	19650	0
162	20230608	183900	457738940	19650	19650	19650	19650	0
163	20230608	183800	457738940	19650	19650	19650	19650	0
164	20230608	183700	457738940	19650	19650	19650	19650	0
165	20230608	183600	457738940	19650	19650	19650	19650	0
166	20230608	183500	457738940	19650	19650	19650	19650	0
167	20230608	183400	457738940	19650	19650	19650	19650	0
168	20230608	183300	457738940	19650	19650	19650	19650	0
169	20230608	183200	457738940	19650	19650	19650	19650	0
170	20230608	183100	457738940	19650	19650	19650	19650	0
171	20230608	183000	457738940	19650	19650	19650	19650	0
172	20230608	182900	457738940	19650	19650	19650	19650	0
173	20230608	182800	457738940	19650	19650	19650	19650	0
174	20230608	182700	457738940	19650	19650	19650	19650	0
175	20230608	182600	457738940	19650	19650	19650	19650	0
176	20230608	182500	457738940	19650	19650	19650	19650	0
177	20230608	182400	457738940	19650	19650	19650	19650	0
178	20230608	182300	457738940	19650	19650	19650	19650	0
179	20230608	182200	457738940	19650	19650	19650	19650	0
180	20230608	182100	457738940	19650	19650	19650	19650	0
181	20230608	182000	457738940	19650	19650	19650	19650	0
182	20230608	181900	457738940	19650	19650	19650	19650	1192
183	20230608	181800	457738940	19650	19650	19650	19650	0
184	20230608	181700	457738940	19650	19650	19650	19650	0
185	20230608	181600	457738940	19650	19650	19650	19650	0
186	20230608	181500	457738940	19650	19650	19650	19650	0
187	20230608	181400	457738940	19650	19650	19650	19650	0
188	20230608	181300	457738940	19650	19650	19650	19650	0
189	20230608	181200	457738940	19650	19650	19650	19650	0
190	20230608	181100	457738940	19650	19650	19650	19650	0
191	20230608	181000	457738940	19650	19650	19650	19650	0
192	20230608	180900	457738940	19650	19650	19650	19650	0
193	20230608	180800	457738940	19650	19650	19650	19650	0
194	20230608	180700	457738940	19650	19650	19650	19650	0
195	20230608	180600	457738940	19650	19650	19650	19650	0
196	20230608	180500	457738940	19650	19650	19650	19650	0
197	20230608	180400	457738940	19650	19650	19650	19650	0
198	20230608	180300	457738940	19650	19650	19650	19650	0
199	20230608	180200	457738940	19650	19650	19650	19650	0
200	20230608	180100	457738940	19650	19650	19650	19650	0
201	20230608	180000	457738940	19650	19650	19650	19650	0
202	20230608	175900	457738940	19650	19650	19650	19650	0
203	20230608	175800	457738940	19650	19650	19650	19650	0
204	20230608	175700	457738940	19650	19650	19650	19650	0
205	20230608	175600	457738940	19650	19650	19650	19650	0
206	20230608	175500	457738940	19650	19650	19650	19650	0
207	20230608	175400	457738940	19650	19650	19650	19650	0
208	20230608	175300	457738940	19650	19650	19650	19650	0
209	20230608	175200	457738940	19650	19650	19650	19650	0
210	20230608	175100	457738940	19650	19650	19650	19650	0
211	20230608	175000	457738940	19650	19650	19650	19650	0
212	20230608	174900	457738940	19650	19650	19650	19650	1192
213	20230608	174800	457738940	19650	19650	19650	19650	0
214	20230608	174700	457738940	19650	19650	19650	19650	0
215	20230608	174600	457738940	19650	19650	19650	19650	0
216	20230608	174500	457738940	19650	19650	19650	19650	0
217	20230608	174400	457738940	19650	19650	19650	19650	0
218	20230608	174300	457738940	19650	19650	19650	19650	0
219	20230608	174200	457738940	19650	19650	19650	19650	0
220	20230608	174100	457738940	19650	19650	19650	19650	0
221	20230608	174000	457738940	19650	19650	19650	19650	0
222	20230608	173900	457738940	19650	19650	19650	19650	0
223	20230608	173800	457738940	19650	19650	19650	19650	0
224	20230608	173700	457738940	19650	19650	19650	19650	0
225	20230608	173600	457738940	19650	19650	19650	19650	0
226	20230608	173500	457738940	19650	19650	19650	19650	0
227	20230608	173400	457738940	19650	19650	19650	19650	0
228	20230608	173300	457738940	19650	19650	19650	19650	0
229	20230608	173200	457738940	19650	19650	19650	19650	0
230	20230608	173100	457738940	19650	19650	19650	19650	0
231	20230608	173000	457738940	19650	19650	19650	19650	0
232	20230608	172900	457738940	19650	19650	19650	19650	0
233	20230608	172800	457738940	19650	19650	19650	19650	0
234	20230608	172700	457738940	19650	19650	19650	19650	0
235	20230608	172600	457738940	19650	19650	19650	19650	0
236	20230608	172500	457738940	19650	19650	19650	19650	0
237	20230608	172400	457738940	19650	19650	19650	19650	0
238	20230608	172300	457738940	19650	19650	19650	19650	0
239	20230608	172200	457738940	19650	19650	19650	19650	0
240	20230608	172100	457738940	19650	19650	19650	19650	0
241	20230608	172000	457738940	19650	19650	19650	19650	0
242	20230608	171900	457738940	19650	19650	19650	19650	1192
243	20230608	171800	457738940	19650	19650	19650	19650	0
244	20230608	171700	457738940	19650	19650	19650	19650	0
245	20230608	171600	457738940	19650	19650	19650	19650	0
246	20230608	171500	457738940	19650	19650	19650	19650	0
247	20230608	171400	457738940	19650	19650	19650	19650	0
248	20230608	171300	457738940	19650	19650	19650	19650	0
249	20230608	171200	457738940	19650	19650	19650	19650	0
250	20230608	171100	457738940	19650	19650	19650	19650	0
251	20230608	171000	457738940	19650	19650	19650	19650	0
252	20230608	170900	457738940	19650	19650	19650	19650	0
253	20230608	170800	457738940	19650	19650	19650	19650	0
254	20230608	170700	457738940	19650	19650	19650	19650	0
255	20230608	170600	457738940	19650	19650	19650	19650	0
256	20230608	170500	457738940	19650	19650	19650	19650	0
257	20230608	170400	457738940	19650	19650	19650	19650	0
258	20230608	170300	457738940	19650	19650	19650	19650	0
259	20230608	170200	457738940	19650	19650	19650	19650	0
260	20230608	170100	457738940	19650	19650	19650	19650	0
261	20230608	170000	457738940	19650	19650	19650	19650	0
262	20230608	165900	457738940	19650	19650	19650	19650	0
263	20230608	165800	457738940	19650	19650	19650	19650	0
264	20230608	165700	457738940	19650	19650	19650	19650	0
265	20230608	165600	457738940	19650	19650	19650	19650	0
266	20230608	165500	457738940	19650	19650	19650	19650	0
267	20230608	165400	457738940	19650	19650	19650	19650	0
268	20230608	165300	457738940	19650	19650	19650	19650	0
269	20230608	165200	457738940	19650	19650	19650	19650	0
270	20230608	165100	457738940	19650	19650	19650	19650	0
271	20230608	165000	457738940	19650	19650	19650	19650	0
272	20230608	164900	457738940	19650	19650	19650	19650	1192
273	20230608	164800	457738940	19650	19650	19650	19650	0
274	20230608	164700	457738940	19650	19650	19650	19650	0
275	20230608	164600	457738940	19650	19650	19650	19650	0
276	20230608	164500	457738940	19650	19650	19650	19650	0
277	20230608	164400	457738940	19650	19650	19650	19650	0
278	20230608	164300	457738940	19650	19650	19650	19650	0
279	20230608	164200	457738940	19650	19650	19650	19650	0
280	20230608	164100	457738940	19650	19650	19650	19650	0
281	20230608	164000	457738940	19650	19650	19650	19650	0
282	20230608	163900	457738940	19650	19650	19650	19650	0
283	20230608	163800	457738940	19650	19650	19650	19650	0
284	20230608	163700	457738940	19650	19650	19650	19650	0
285	20230608	163600	457738940	19650	19650	19650	19650	0
286	20230608	163500	457738940	19650	19650	19650	19650	0
287	20230608	163400	457738940	19650	19650	19650	19650	0
288	20230608	163300	457738940	19650	19650	19650	19650	0
289	20230608	163200	457738940	19650	19650	19650	19650	0
290	20230608	163100	457738940	19650	19650	19650	19650	0
291	20230608	163000	457738940	19650	19650	19650	19650	0
292	20230608	162900	457738940	19650	19650	19650	19650	0
293	20230608	162800	457738940	19650	19650	19650	19650	0
294	20230608	162700	457738940	19650	19650	19650	19650	0
295	20230608	162600	457738940	19650	19650	19650	19650	0
296	20230608	162500	457738940	19650	19650	19650	19650	0
297	20230608	162400	457738940	19650	19650	19650	19650	0
298	20230608	162300	457738940	19650	19650	19650	19650	0
299	20230608	162200	457738940	19650	19650	19650	19650	0
300	20230608	162100	457738940	19650	19650	19650	19650	0
301	20230608	162000	457738940	19650	19650	19650	19650	0
302	20230608	161900	457738940	19650	19650	19650	19650	1192
303	20230608	161800	457738940	19650	19650	19650	19650	0
304	20230608	161700	457738940	19650	19650	19650	19650	0
305	20230608	161600	457738940	19650	19650	19650	19650	0
306	20230608	161500	457738940	19650	19650	19650	19650	0
307	20230608	161400	457738940	19650	19650	19650	19650	0
308	20230608	161300	457738940	19650	19650	19650	19650	0
309	20230608	161200	457738940	19650	19650	19650	19650	0
310	20230608	161100	457738940	19650	19650	19650	19650	0
311	20230608	161000	457738940	19650	19650	19650	19650	0
312	20230608	160900	457738940	19650	19650	19650	19650	0
313	20230608	160800	457738940	19650	19650	19650	19650	0
314	20230608	160700	457738940	19650	19650	19650	19650	0
315	20230608	160600	457738940	19650	19650	19650	19650	0
316	20230608	160500	457738940	19650	19650	19650	19650	0
317	20230608	160400	457738940	19650	19650	19650	19650	0
318	20230608	160300	457738940	19650	19650	19650	19650	0
319	20230608	160200	457738940	19650	19650	19650	19650	0
320	20230608	160100	457738940	19650	19650	19650	19650	0
321	20230608	160000	457738940	19650	19650	19650	19650	0
322	20230608	155900	457738940	19650	19650	19650	19650	0
323	20230608	155800	457738940	19650	19650	19650	19650	0
324	20230608	155700	457738940	19650	19650	19650	19650	0
325	20230608	155600	457738940	19650	19650	19650	19650	0
326	20230608	155500	457738940	19650	19650	19650	19650	0
327	20230608	155400	457738940	19650	19650	19650	19650	0
328	20230608	155300	457738940	19650	19650	19650	19650	0
329	20230608	155200	457738940	19650	19650	19650	19650	0
330	20230608	155100	457738940	19650	19650	19650	19650	0
331	20230608	155000	457738940	19650	19650	19650	19650	0
332	20230608	154900	457738940	19650	19650	19650	19650	1192
333	20230608	154800	457738940	19650	19650	19650	19650	0
334	20230608	154700	457738940	19650	19650	19650	19650	0
335	20230608	154600	457738940	19650	19650	19650	19650	0
336	20230608	154500	457738940	19650	19650	19650	19650	0
337	20230608	154400	457738940	19650	19650	19650	19650	0
338	20230608	154300	457738940	19650	19650	19650	19650	0
339	20230608	154200	457738940	19650	19650	19650	19650	0
340	20230608	154100	457738940	19650	19650	19650	19650	0
341	20230608	154000	457738940	19650	19650	19650	19650	0
342	20230608	153900	457738940	19650	19650	19650	19650	0
343	20230608	153800	457738940	19650	19650	19650	19650	0
344	20230608	153700	457738940	19650	19650	19650	19650	0
345	20230608	153600	457738940	19650	19650	19650	19650	0
346	20230608	153500	457738940	19650	19650	19650	19650	0
347	20230608	153400	457738940	19650	19650	19650	19650	0
348	20230608	153300	457738940	19650	19650	19650	19650	0
349	20230608	153200	457738940	19650	19650	19650	19650	0
350	20230608	153100	457738940	19650	19650	19650	19650	0
351	20230608	153000	457738940	19650	19650	19650	19650	1192
352	20230608	152900	434316140	19650	19650	19650	19650	0
353	20230608	152800	434316140	19650	19650	19650	19650	0
354	20230608	152700	434316140	19650	19650	19650	19650	0
355	20230608	152600	434316140	19650	19650	19650	19650	0
356	20230608	152500	434316140	19650	19650	19650	19650	0
357	20230608	152400	434316140	19650	19650	19650	19650	0
358	20230608	152300	434316140	19650	19650	19650	19650	0
359	20230608	152200	434316140	19650	19650	19650	19650	0
360	20230608	152100	434316140	19650	19650	19650	19650	0
361	20230608	152000	434316140	19650	19650	19650	19650	0
362	20230608	151900	434316140	19650	19660	19660	19650	76
363	20230608	151800	432822730	19660	19650	19660	19650	142
364	20230608	151700	430031420	19660	19660	19660	19660	1
365	20230608	151600	430011760	19650	19650	19650	19650	94
366	20230608	151500	428164660	19660	19650	19660	19650	71
367	20230608	151400	426768810	19650	19650	19650	19650	30
368	20230608	151300	426179310	19650	19650	19650	19650	0
369	20230608	151200	426179310	19650	19650	19650	19650	39
370	20230608	151100	425412960	19660	19660	19660	19660	1
371	20230608	151000	425393300	19650	19670	19680	19650	39
372	20230608	150900	424626370	19680	19680	19680	19680	0
373	20230608	150800	424626370	19680	19680	19680	19680	0
374	20230608	150700	424626370	19680	19680	19680	19680	1
375	20230608	150600	424606690	19680	19680	19680	19680	1
376	20230608	150500	424587010	19680	19680	19680	19680	1
377	20230608	150400	424567330	19650	19650	19650	19650	0
378	20230608	150300	424567330	19650	19650	19650	19650	300
379	20230608	150200	418672330	19660	19660	19660	19660	0
380	20230608	150100	418672330	19660	19660	19660	19660	200
381	20230608	150000	414740330	19660	19660	19660	19660	0
382	20230608	145900	414740330	19660	19660	19660	19660	0
383	20230608	145800	414740330	19660	19660	19660	19660	0
384	20230608	145700	414740330	19660	19660	19660	19660	0
385	20230608	145600	414740330	19660	19660	19660	19660	1
386	20230608	145500	414720670	19660	19660	19660	19660	0
387	20230608	145400	414720670	19660	19670	19670	19660	829
388	20230608	145300	398418710	19670	19670	19670	19670	50
389	20230608	145200	397435210	19680	19680	19680	19680	20
390	20230608	145100	397041610	19680	19680	19680	19680	0
391	20230608	145000	397041610	19680	19680	19680	19680	0
392	20230608	144900	397041610	19680	19680	19680	19680	0
393	20230608	144800	397041610	19680	19680	19680	19680	1
394	20230608	144700	397021930	19680	19680	19680	19680	100
395	20230608	144600	395053930	19670	19670	19670	19670	1
396	20230608	144500	395034260	19680	19680	19680	19680	1
397	20230608	144400	395014580	19680	19680	19680	19680	0
398	20230608	144300	395014580	19680	19680	19680	19680	2
399	20230608	144200	394975220	19680	19680	19680	19680	0
400	20230608	144100	394975220	19680	19680	19680	19680	0
401	20230608	144000	394975220	19680	19680	19680	19680	0
402	20230608	143900	394975220	19680	19680	19680	19680	2
403	20230608	143800	394935860	19680	19680	19680	19680	1
404	20230608	143700	394916180	19680	19680	19680	19680	0
405	20230608	143600	394916180	19680	19680	19680	19680	10
406	20230608	143500	394719380	19680	19680	19680	19680	0
407	20230608	143400	394719380	19680	19680	19680	19680	0
408	20230608	143300	394719380	19680	19680	19680	19680	0
409	20230608	143200	394719380	19680	19680	19680	19680	0
410	20230608	143100	394719380	19680	19680	19680	19680	30
411	20230608	143000	394128980	19680	19680	19680	19680	0
412	20230608	142900	394128980	19680	19680	19680	19680	0
413	20230608	142800	394128980	19680	19680	19680	19680	0
414	20230608	142700	394128980	19680	19680	19680	19680	10
415	20230608	142600	393932180	19680	19680	19680	19680	307
416	20230608	142500	387890420	19670	19670	19670	19670	0
417	20230608	142400	387890420	19670	19670	19670	19670	0
418	20230608	142300	387890420	19670	19670	19670	19670	0
419	20230608	142200	387890420	19670	19670	19670	19670	0
420	20230608	142100	387890420	19670	19670	19670	19670	0
421	20230608	142000	387890420	19670	19670	19670	19670	0
422	20230608	141900	387890420	19670	19670	19670	19670	6
423	20230608	141800	387772400	19670	19670	19670	19670	1
424	20230608	141700	387752730	19670	19670	19670	19670	3
425	20230608	141600	387693720	19670	19680	19680	19670	688
426	20230608	141500	374154980	19680	19680	19680	19680	0
427	20230608	141400	374154980	19680	19680	19680	19680	0
428	20230608	141300	374154980	19680	19680	19680	19680	0
429	20230608	141200	374154980	19680	19680	19680	19680	0
430	20230608	141100	374154980	19680	19680	19680	19680	0
431	20230608	141000	374154980	19680	19680	19680	19680	0
432	20230608	140900	374154980	19680	19680	19680	19680	0
433	20230608	140800	374154980	19680	19690	19690	19680	33
434	20230608	140700	373505510	19700	19700	19700	19700	23
435	20230608	140600	373052410	19700	19700	19700	19700	10
436	20230608	140500	372855410	19700	19700	19700	19700	0
437	20230608	140400	372855410	19700	19700	19700	19700	0
438	20230608	140300	372855410	19700	19700	19700	19700	15
439	20230608	140200	372559910	19700	19700	19700	19700	105
440	20230608	140100	370491410	19700	19700	19700	19700	1
441	20230608	140000	370471710	19700	19700	19700	19700	1
442	20230608	135900	370452010	19680	19680	19680	19680	0
443	20230608	135800	370452010	19680	19680	19680	19680	0
444	20230608	135700	370452010	19680	19680	19680	19680	0
445	20230608	135600	370452010	19680	19680	19680	19680	0
446	20230608	135500	370452010	19680	19680	19680	19680	0
447	20230608	135400	370452010	19680	19680	19680	19680	0
448	20230608	135300	370452010	19680	19680	19680	19680	0
449	20230608	135200	370452010	19680	19680	19680	19680	0
450	20230608	135100	370452010	19680	19680	19680	19680	0
451	20230608	135000	370452010	19680	19680	19680	19680	0
452	20230608	134900	370452010	19680	19680	19680	19680	0
453	20230608	134800	370452010	19680	19680	19680	19680	0
454	20230608	134700	370452010	19680	19680	19680	19680	0
455	20230608	134600	370452010	19680	19680	19680	19680	0
456	20230608	134500	370452010	19680	19680	19680	19680	0
457	20230608	134400	370452010	19680	19680	19680	19680	0
458	20230608	134300	370452010	19680	19680	19680	19680	1
459	20230608	134200	370432330	19690	19690	19690	19690	90
460	20230608	134100	368660230	19690	19690	19690	19690	10
461	20230608	134000	368463330	19690	19690	19690	19690	19
462	20230608	133900	368089220	19680	19680	19680	19680	0
463	20230608	133800	368089220	19680	19680	19680	19680	0
464	20230608	133700	368089220	19680	19680	19680	19680	0
465	20230608	133600	368089220	19680	19680	19680	19680	1
466	20230608	133500	368069540	19680	19690	19690	19680	500
467	20230608	133400	358225360	19690	19690	19690	19690	0
468	20230608	133300	358225360	19690	19690	19690	19690	0
469	20230608	133200	358225360	19690	19700	19700	19690	228
470	20230608	133100	353733850	19700	19700	19700	19700	0
471	20230608	133000	353733850	19700	19700	19700	19700	0
472	20230608	132900	353733850	19700	19700	19700	19700	0
473	20230608	132800	353733850	19700	19700	19700	19700	0
474	20230608	132700	353733850	19700	19700	19700	19700	0
475	20230608	132600	353733850	19700	19700	19700	19700	0
476	20230608	132500	353733850	19700	19700	19700	19700	0
477	20230608	132400	353733850	19700	19700	19700	19700	0
478	20230608	132300	353733850	19700	19700	19700	19700	0
479	20230608	132200	353733850	19700	19700	19700	19700	0
480	20230608	132100	353733850	19700	19700	19700	19700	0
481	20230608	132000	353733850	19700	19700	19700	19700	0
482	20230608	131900	353733850	19700	19700	19700	19700	0
483	20230608	131800	353733850	19700	19690	19700	19690	355
484	20230608	131700	346740570	19700	19680	19700	19680	19
485	20230608	131600	346366430	19680	19670	19680	19670	534
486	20230608	131500	335858810	19680	19680	19680	19680	0
487	20230608	131400	335858810	19680	19680	19680	19680	0
488	20230608	131300	335858810	19680	19680	19680	19680	0
489	20230608	131200	335858810	19680	19680	19680	19680	0
490	20230608	131100	335858810	19680	19680	19680	19680	281
491	20230608	131000	330328730	19680	19680	19680	19680	0
492	20230608	130900	330328730	19680	19680	19680	19680	0
493	20230608	130800	330328730	19680	19680	19680	19680	1
494	20230608	130700	330309050	19690	19690	19690	19690	0
495	20230608	130600	330309050	19690	19690	19690	19690	100
496	20230608	130500	328340050	19690	19690	19690	19690	227
497	20230608	130400	323870420	19690	19690	19690	19690	130
498	20230608	130300	321310720	19690	19690	19690	19690	0
499	20230608	130200	321310720	19690	19690	19690	19690	0
500	20230608	130100	321310720	19690	19690	19690	19690	0
501	20230608	130000	321310720	19690	19690	19690	19690	37
502	20230608	125900	320582190	19700	19700	19700	19700	0
503	20230608	125800	320582190	19700	19700	19700	19700	0
504	20230608	125700	320582190	19700	19710	19710	19700	446
505	20230608	125600	311795930	19710	19710	19710	19710	0
506	20230608	125500	311795930	19710	19710	19710	19710	0
507	20230608	125400	311795930	19710	19710	19710	19710	0
508	20230608	125300	311795930	19710	19710	19710	19710	400
509	20230608	125200	303911930	19730	19730	19730	19730	0
510	20230608	125100	303911930	19730	19730	19730	19730	152
511	20230608	125000	300912970	19730	19730	19730	19730	37
512	20230608	124900	300182960	19700	19730	19730	19700	336
513	20230608	124800	293560460	19710	19710	19710	19710	0
514	20230608	124700	293560460	19710	19710	19710	19710	0
515	20230608	124600	293560460	19710	19710	19710	19710	0
516	20230608	124500	293560460	19710	19710	19710	19710	0
517	20230608	124400	293560460	19710	19710	19710	19710	0
518	20230608	124300	293560460	19710	19720	19730	19710	67
519	20230608	124200	292239820	19730	19730	19730	19730	0
520	20230608	124100	292239820	19730	19730	19730	19730	3
521	20230608	124000	292180630	19720	19710	19720	19710	92
522	20230608	123900	290366860	19710	19710	19710	19710	3
523	20230608	123800	290307730	19720	19720	19720	19720	2
524	20230608	123700	290268290	19720	19720	19720	19720	0
525	20230608	123600	290268290	19720	19720	19720	19720	0
526	20230608	123500	290268290	19720	19720	19720	19720	0
527	20230608	123400	290268290	19720	19720	19720	19720	0
528	20230608	123300	290268290	19720	19720	19720	19720	0
529	20230608	123200	290268290	19720	19720	19720	19720	0
530	20230608	123100	290268290	19720	19720	19720	19720	68
531	20230608	123000	288927330	19730	19730	19730	19730	0
532	20230608	122900	288927330	19730	19730	19730	19730	0
533	20230608	122800	288927330	19730	19730	19730	19730	2
534	20230608	122700	288887870	19730	19730	19730	19730	0
535	20230608	122600	288887870	19730	19730	19730	19730	0
536	20230608	122500	288887870	19730	19730	19730	19730	0
537	20230608	122400	288887870	19730	19730	19730	19730	0
538	20230608	122300	288887870	19730	19730	19730	19730	0
539	20230608	122200	288887870	19730	19730	19730	19730	0
540	20230608	122100	288887870	19730	19730	19730	19730	0
541	20230608	122000	288887870	19730	19730	19730	19730	0
542	20230608	121900	288887870	19730	19730	19730	19730	0
543	20230608	121800	288887870	19730	19730	19730	19730	2
544	20230608	121700	288848410	19720	19720	19720	19720	0
545	20230608	121600	288848410	19720	19720	19720	19720	0
546	20230608	121500	288848410	19720	19720	19720	19720	25
547	20230608	121400	288355410	19720	19730	19730	19720	14
548	20230608	121300	288079230	19730	19730	19730	19730	0
549	20230608	121200	288079230	19730	19730	19730	19730	0
550	20230608	121100	288079230	19730	19730	19730	19730	0
551	20230608	121000	288079230	19730	19730	19730	19730	0
552	20230608	120900	288079230	19730	19730	19730	19730	5
553	20230608	120800	287980580	19730	19730	19730	19730	0
554	20230608	120700	287980580	19730	19730	19730	19730	0
555	20230608	120600	287980580	19730	19740	19740	19720	169
556	20230608	120500	284646800	19750	19750	19750	19750	0
557	20230608	120400	284646800	19750	19750	19750	19750	0
558	20230608	120300	284646800	19750	19750	19750	19750	0
559	20230608	120200	284646800	19750	19750	19750	19750	0
560	20230608	120100	284646800	19750	19750	19750	19750	0
561	20230608	120000	284646800	19750	19750	19750	19750	25
562	20230608	115900	284153050	19750	19750	19750	19750	0
563	20230608	115800	284153050	19750	19750	19750	19750	0
564	20230608	115700	284153050	19750	19750	19750	19750	100
565	20230608	115600	282178050	19750	19750	19750	19750	0
566	20230608	115500	282178050	19750	19750	19750	19750	0
567	20230608	115400	282178050	19750	19750	19750	19750	0
568	20230608	115300	282178050	19750	19740	19750	19740	334
569	20230608	115200	275582860	19740	19740	19740	19740	0
570	20230608	115100	275582860	19740	19740	19740	19740	100
571	20230608	115000	273608860	19740	19740	19740	19740	0
572	20230608	114900	273608860	19740	19740	19740	19740	71
573	20230608	114800	272207320	19730	19700	19730	19700	1325
574	20230608	114700	246085660	19700	19700	19700	19700	0
575	20230608	114600	246085660	19700	19680	19700	19680	756
576	20230608	114500	231198600	19680	19670	19680	19670	99
577	20230608	114400	229250330	19670	19670	19670	19670	0
578	20230608	114300	229250330	19670	19660	19670	19660	819
579	20230608	114200	213147150	19670	19670	19670	19670	0
580	20230608	114100	213147150	19670	19670	19670	19670	0
581	20230608	114000	213147150	19670	19670	19670	19670	0
582	20230608	113900	213147150	19670	19670	19670	19670	1
583	20230608	113800	213127480	19670	19670	19670	19670	0
584	20230608	113700	213127480	19670	19670	19670	19670	0
585	20230608	113600	213127480	19670	19670	19670	19670	10
586	20230608	113500	212930780	19670	19670	19670	19670	10
587	20230608	113400	212734080	19660	19660	19660	19660	0
588	20230608	113300	212734080	19660	19670	19670	19660	215
589	20230608	113200	208506820	19680	19680	19680	19680	0
590	20230608	113100	208506820	19680	19680	19680	19680	30
591	20230608	113000	207916420	19680	19680	19680	19680	6
592	20230608	112900	207798340	19680	19680	19680	19680	0
593	20230608	112800	207798340	19680	19680	19680	19680	0
594	20230608	112700	207798340	19680	19680	19680	19680	0
595	20230608	112600	207798340	19680	19680	19680	19680	0
596	20230608	112500	207798340	19680	19680	19680	19680	3
597	20230608	112400	207739300	19680	19680	19680	19680	4
598	20230608	112300	207660580	19680	19680	19680	19680	0
599	20230608	112200	207660580	19680	19680	19680	19680	0
600	20230608	112100	207660580	19680	19680	19680	19680	0
601	20230608	112000	207660580	19680	19680	19680	19680	0
602	20230608	111900	207660580	19680	19680	19680	19680	0
603	20230608	111800	207660580	19680	19680	19680	19680	0
604	20230608	111700	207660580	19680	19680	19680	19680	260
605	20230608	111600	202543780	19670	19670	19670	19670	0
606	20230608	111500	202543780	19670	19670	19670	19670	0
607	20230608	111400	202543780	19670	19670	19670	19670	50
608	20230608	111300	201560280	19670	19670	19670	19670	0
609	20230608	111200	201560280	19670	19670	19670	19670	0
610	20230608	111100	201560280	19670	19670	19670	19670	0
611	20230608	111000	201560280	19670	19670	19670	19670	0
612	20230608	110900	201560280	19670	19670	19670	19670	0
613	20230608	110800	201560280	19670	19670	19670	19670	0
614	20230608	110700	201560280	19670	19670	19670	19670	0
615	20230608	110600	201560280	19670	19670	19670	19670	10
616	20230608	110500	201363580	19660	19660	19660	19660	10
617	20230608	110400	201166980	19660	19660	19660	19660	0
618	20230608	110300	201166980	19660	19660	19660	19660	0
619	20230608	110200	201166980	19660	19660	19660	19660	2
620	20230608	110100	201127660	19660	19670	19670	19660	132
621	20230608	110000	198531240	19670	19670	19670	19670	0
622	20230608	105900	198531240	19670	19670	19670	19670	0
623	20230608	105800	198531240	19670	19670	19670	19670	0
624	20230608	105700	198531240	19670	19670	19670	19670	0
625	20230608	105600	198531240	19670	19670	19670	19670	1
626	20230608	105500	198511570	19640	19640	19640	19640	0
627	20230608	105400	198511570	19640	19640	19640	19640	33
628	20230608	105300	197863450	19640	19640	19640	19640	50
629	20230608	105200	196881450	19640	19650	19650	19640	233
630	20230608	105100	192305140	19650	19650	19650	19650	0
631	20230608	105000	192305140	19650	19650	19650	19650	41
632	20230608	104900	191499490	19650	19650	19650	19650	0
633	20230608	104800	191499490	19650	19650	19650	19650	286
634	20230608	104700	185879590	19660	19660	19660	19660	91
635	20230608	104600	184090530	19670	19670	19670	19670	106
636	20230608	104500	182005510	19680	19680	19680	19680	0
637	20230608	104400	182005510	19680	19680	19680	19680	0
638	20230608	104300	182005510	19680	19680	19680	19680	0
639	20230608	104200	182005510	19680	19680	19680	19680	0
640	20230608	104100	182005510	19680	19680	19680	19680	1
641	20230608	104000	181985830	19670	19670	19670	19670	0
642	20230608	103900	181985830	19670	19670	19670	19670	0
643	20230608	103800	181985830	19670	19670	19670	19670	0
644	20230608	103700	181985830	19670	19670	19670	19670	0
645	20230608	103600	181985830	19670	19670	19670	19670	0
646	20230608	103500	181985830	19670	19690	19690	19670	54
647	20230608	103400	180923520	19690	19690	19690	19690	16
648	20230608	103300	180608480	19680	19680	19680	19680	0
649	20230608	103200	180608480	19680	19680	19680	19680	106
650	20230608	103100	178522400	19680	19680	19680	19680	0
651	20230608	103000	178522400	19680	19680	19680	19680	8
652	20230608	102900	178364960	19680	19680	19680	19680	11
653	20230608	102800	178148480	19670	19670	19670	19670	39
654	20230608	102700	177381350	19680	19680	19680	19680	1
655	20230608	102600	177361670	19670	19670	19670	19670	159
656	20230608	102500	174234140	19660	19680	19680	19660	34
657	20230608	102400	173565580	19680	19680	19680	19680	0
658	20230608	102300	173565580	19680	19680	19680	19680	0
659	20230608	102200	173565580	19680	19680	19680	19680	1
660	20230608	102100	173545900	19680	19680	19680	19680	16
661	20230608	102000	173231020	19690	19690	19690	19690	0
662	20230608	101900	173231020	19690	19690	19690	19690	1
663	20230608	101800	173211330	19690	19690	19690	19690	0
664	20230608	101700	173211330	19690	19690	19690	19690	1
665	20230608	101600	173191640	19690	19690	19690	19690	0
666	20230608	101500	173191640	19690	19690	19690	19690	2
667	20230608	101400	173152260	19690	19690	19690	19690	1
668	20230608	101300	173132570	19680	19680	19680	19680	0
669	20230608	101200	173132570	19680	19680	19680	19680	0
670	20230608	101100	173132570	19680	19680	19680	19680	0
671	20230608	101000	173132570	19680	19690	19690	19680	34
672	20230608	100900	172463360	19680	19680	19680	19680	68
673	20230608	100800	171125120	19680	19650	19680	19650	50
674	20230608	100700	170142560	19650	19650	19650	19650	0
675	20230608	100600	170142560	19650	19650	19650	19650	35
676	20230608	100500	169454810	19650	19650	19650	19650	11
677	20230608	100400	169238660	19650	19640	19650	19640	13
678	20230608	100300	168983240	19640	19650	19650	19640	3
679	20230608	100200	168924300	19650	19650	19650	19650	0
680	20230608	100100	168924300	19650	19650	19650	19650	0
681	20230608	100000	168924300	19650	19650	19650	19650	0
682	20230608	095900	168924300	19650	19650	19650	19650	0
683	20230608	095800	168924300	19650	19650	19650	19650	8
684	20230608	095700	168767100	19630	19630	19630	19630	0
685	20230608	095600	168767100	19630	19630	19630	19630	0
686	20230608	095500	168767100	19630	19630	19630	19630	0
687	20230608	095400	168767100	19630	19630	19630	19630	0
688	20230608	095300	168767100	19630	19630	19630	19630	121
689	20230608	095200	166391870	19640	19640	19640	19640	26
690	20230608	095100	165881230	19640	19650	19650	19640	13
691	20230608	095000	165625800	19650	19650	19650	19650	0
692	20230608	094900	165625800	19650	19650	19650	19650	0
693	20230608	094800	165625800	19650	19650	19650	19650	0
694	20230608	094700	165625800	19650	19640	19650	19640	504
695	20230608	094600	155724960	19640	19640	19640	19640	1
696	20230608	094500	155705320	19590	19600	19600	19590	90
697	20230608	094400	153942090	19590	19590	19590	19590	0
698	20230608	094300	153942090	19590	19600	19600	19590	309
699	20230608	094200	147888550	19600	19590	19600	19590	534
700	20230608	094100	137425910	19580	19580	19580	19580	97
701	20230608	094000	135526650	19580	19590	19590	19580	514
702	20230608	093900	125457510	19600	19600	19600	19600	0
703	20230608	093800	125457510	19600	19600	19600	19600	0
704	20230608	093700	125457510	19600	19600	19600	19600	0
705	20230608	093600	125457510	19600	19600	19600	19600	6
706	20230608	093500	125339910	19580	19580	19580	19580	221
707	20230608	093400	121012730	19590	19590	19590	19590	3
708	20230608	093300	120953960	19560	19560	19560	19560	520
709	20230608	093200	110782760	19560	19560	19560	19560	22
710	20230608	093100	110352440	19560	19560	19560	19560	3
711	20230608	093000	110293760	19550	19560	19560	19550	66
712	20230608	092900	109002960	19560	19550	19560	19550	178
713	20230608	092800	105521460	19560	19570	19570	19560	63
714	20230608	092700	104289150	19560	19560	19560	19560	0
715	20230608	092600	104289150	19560	19560	19560	19560	0
716	20230608	092500	104289150	19560	19570	19570	19560	7
717	20230608	092400	104152210	19570	19570	19570	19570	10
718	20230608	092300	103956510	19560	19570	19570	19560	51
719	20230608	092200	102958680	19560	19560	19560	19560	0
720	20230608	092100	102958680	19560	19560	19560	19560	13
721	20230608	092000	102704400	19570	19570	19570	19570	1
722	20230608	091900	102684830	19570	19570	19570	19560	166
723	20230608	091800	99436310	19550	19570	19580	19550	155
724	20230608	091700	96402660	19530	19540	19540	19530	25
725	20230608	091600	95914400	19550	19510	19550	19510	296
726	20230608	091500	90132370	19530	19530	19530	19530	15
727	20230608	091400	89839420	19500	19550	19550	19500	1530
728	20230608	091300	59985010	19550	19580	19580	19540	157
729	20230608	091200	56916170	19580	19570	19580	19540	89
730	20230608	091100	55176220	19580	19600	19600	19570	139
731	20230608	091000	52454600	19600	19610	19610	19600	427
732	20230608	090900	44083210	19620	19610	19620	19610	40
733	20230608	090800	43298710	19610	19630	19630	19610	792
734	20230608	090700	27758240	19630	19630	19630	19630	341
735	20230608	090600	21064410	19630	19640	19640	19630	92
736	20230608	090500	19258400	19630	19630	19630	19630	672
737	20230608	090400	6067040	19690	19690	19690	19690	10
738	20230608	090300	5870140	19620	19620	19620	19620	0
739	20230608	090200	5870140	19620	19620	19620	19620	20
740	20230608	090100	5477740	19620	19650	19650	19620	176
741	20230608	090000	2024080	19780	19650	19780	19650	103