KissMeData/150900/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	211700	377018010	7730	7730	7730	7730	921
3	20230607	211600	377018010	7730	7730	7730	7730	0
4	20230607	211500	377018010	7730	7730	7730	7730	0
5	20230607	211400	377018010	7730	7730	7730	7730	0
6	20230607	211300	377018010	7730	7730	7730	7730	0
7	20230607	211200	377018010	7730	7730	7730	7730	0
8	20230607	211100	377018010	7730	7730	7730	7730	0
9	20230607	211000	377018010	7730	7730	7730	7730	0
10	20230607	210900	377018010	7730	7730	7730	7730	0
11	20230607	210800	377018010	7730	7730	7730	7730	0
12	20230607	210700	377018010	7730	7730	7730	7730	0
13	20230607	210600	377018010	7730	7730	7730	7730	0
14	20230607	210500	377018010	7730	7730	7730	7730	0
15	20230607	210400	377018010	7730	7730	7730	7730	0
16	20230607	210300	377018010	7730	7730	7730	7730	0
17	20230607	210200	377018010	7730	7730	7730	7730	0
18	20230607	210100	377018010	7730	7730	7730	7730	0
19	20230607	210000	377018010	7730	7730	7730	7730	0
20	20230607	205900	377018010	7730	7730	7730	7730	0
21	20230607	205800	377018010	7730	7730	7730	7730	0
22	20230607	205700	377018010	7730	7730	7730	7730	0
23	20230607	205600	377018010	7730	7730	7730	7730	0
24	20230607	205500	377018010	7730	7730	7730	7730	0
25	20230607	205400	377018010	7730	7730	7730	7730	0
26	20230607	205300	377018010	7730	7730	7730	7730	0
27	20230607	205200	377018010	7730	7730	7730	7730	0
28	20230607	205100	377018010	7730	7730	7730	7730	0
29	20230607	205000	377018010	7730	7730	7730	7730	0
30	20230607	204900	377018010	7730	7730	7730	7730	0
31	20230607	204800	377018010	7730	7730	7730	7730	0
32	20230607	204700	377018010	7730	7730	7730	7730	921
33	20230607	204600	377018010	7730	7730	7730	7730	0
34	20230607	204500	377018010	7730	7730	7730	7730	0
35	20230607	204400	377018010	7730	7730	7730	7730	0
36	20230607	204300	377018010	7730	7730	7730	7730	0
37	20230607	204200	377018010	7730	7730	7730	7730	0
38	20230607	204100	377018010	7730	7730	7730	7730	0
39	20230607	204000	377018010	7730	7730	7730	7730	0
40	20230607	203900	377018010	7730	7730	7730	7730	0
41	20230607	203800	377018010	7730	7730	7730	7730	0
42	20230607	203700	377018010	7730	7730	7730	7730	0
43	20230607	203600	377018010	7730	7730	7730	7730	0
44	20230607	203500	377018010	7730	7730	7730	7730	0
45	20230607	203400	377018010	7730	7730	7730	7730	0
46	20230607	203300	377018010	7730	7730	7730	7730	0
47	20230607	203200	377018010	7730	7730	7730	7730	0
48	20230607	203100	377018010	7730	7730	7730	7730	0
49	20230607	203000	377018010	7730	7730	7730	7730	0
50	20230607	202900	377018010	7730	7730	7730	7730	0
51	20230607	202800	377018010	7730	7730	7730	7730	0
52	20230607	202700	377018010	7730	7730	7730	7730	0
53	20230607	202600	377018010	7730	7730	7730	7730	0
54	20230607	202500	377018010	7730	7730	7730	7730	0
55	20230607	202400	377018010	7730	7730	7730	7730	0
56	20230607	202300	377018010	7730	7730	7730	7730	0
57	20230607	202200	377018010	7730	7730	7730	7730	0
58	20230607	202100	377018010	7730	7730	7730	7730	0
59	20230607	202000	377018010	7730	7730	7730	7730	0
60	20230607	201900	377018010	7730	7730	7730	7730	0
61	20230607	201800	377018010	7730	7730	7730	7730	0
62	20230607	201700	377018010	7730	7730	7730	7730	921
63	20230607	201600	377018010	7730	7730	7730	7730	0
64	20230607	201500	377018010	7730	7730	7730	7730	0
65	20230607	201400	377018010	7730	7730	7730	7730	0
66	20230607	201300	377018010	7730	7730	7730	7730	0
67	20230607	201200	377018010	7730	7730	7730	7730	0
68	20230607	201100	377018010	7730	7730	7730	7730	0
69	20230607	201000	377018010	7730	7730	7730	7730	0
70	20230607	200900	377018010	7730	7730	7730	7730	0
71	20230607	200800	377018010	7730	7730	7730	7730	0
72	20230607	200700	377018010	7730	7730	7730	7730	0
73	20230607	200600	377018010	7730	7730	7730	7730	0
74	20230607	200500	377018010	7730	7730	7730	7730	0
75	20230607	200400	377018010	7730	7730	7730	7730	0
76	20230607	200300	377018010	7730	7730	7730	7730	0
77	20230607	200200	377018010	7730	7730	7730	7730	0
78	20230607	200100	377018010	7730	7730	7730	7730	0
79	20230607	200000	377018010	7730	7730	7730	7730	0
80	20230607	195900	377018010	7730	7730	7730	7730	0
81	20230607	195800	377018010	7730	7730	7730	7730	0
82	20230607	195700	377018010	7730	7730	7730	7730	0
83	20230607	195600	377018010	7730	7730	7730	7730	0
84	20230607	195500	377018010	7730	7730	7730	7730	0
85	20230607	195400	377018010	7730	7730	7730	7730	0
86	20230607	195300	377018010	7730	7730	7730	7730	0
87	20230607	195200	377018010	7730	7730	7730	7730	0
88	20230607	195100	377018010	7730	7730	7730	7730	0
89	20230607	195000	377018010	7730	7730	7730	7730	0
90	20230607	194900	377018010	7730	7730	7730	7730	0
91	20230607	194800	377018010	7730	7730	7730	7730	0
92	20230607	194700	377018010	7730	7730	7730	7730	921
93	20230607	194600	377018010	7730	7730	7730	7730	0
94	20230607	194500	377018010	7730	7730	7730	7730	0
95	20230607	194400	377018010	7730	7730	7730	7730	0
96	20230607	194300	377018010	7730	7730	7730	7730	0
97	20230607	194200	377018010	7730	7730	7730	7730	0
98	20230607	194100	377018010	7730	7730	7730	7730	0
99	20230607	194000	377018010	7730	7730	7730	7730	0
100	20230607	193900	377018010	7730	7730	7730	7730	0
101	20230607	193800	377018010	7730	7730	7730	7730	0
102	20230607	193700	377018010	7730	7730	7730	7730	0
103	20230607	193600	377018010	7730	7730	7730	7730	0
104	20230607	193500	377018010	7730	7730	7730	7730	0
105	20230607	193400	377018010	7730	7730	7730	7730	0
106	20230607	193300	377018010	7730	7730	7730	7730	0
107	20230607	193200	377018010	7730	7730	7730	7730	0
108	20230607	193100	377018010	7730	7730	7730	7730	0
109	20230607	193000	377018010	7730	7730	7730	7730	0
110	20230607	192900	377018010	7730	7730	7730	7730	0
111	20230607	192800	377018010	7730	7730	7730	7730	0
112	20230607	192700	377018010	7730	7730	7730	7730	0
113	20230607	192600	377018010	7730	7730	7730	7730	0
114	20230607	192500	377018010	7730	7730	7730	7730	0
115	20230607	192400	377018010	7730	7730	7730	7730	0
116	20230607	192300	377018010	7730	7730	7730	7730	0
117	20230607	192200	377018010	7730	7730	7730	7730	0
118	20230607	192100	377018010	7730	7730	7730	7730	0
119	20230607	192000	377018010	7730	7730	7730	7730	0
120	20230607	191900	377018010	7730	7730	7730	7730	0
121	20230607	191800	377018010	7730	7730	7730	7730	0
122	20230607	191700	377018010	7730	7730	7730	7730	921
123	20230607	191600	377018010	7730	7730	7730	7730	0
124	20230607	191500	377018010	7730	7730	7730	7730	0
125	20230607	191400	377018010	7730	7730	7730	7730	0
126	20230607	191300	377018010	7730	7730	7730	7730	0
127	20230607	191200	377018010	7730	7730	7730	7730	0
128	20230607	191100	377018010	7730	7730	7730	7730	0
129	20230607	191000	377018010	7730	7730	7730	7730	0
130	20230607	190900	377018010	7730	7730	7730	7730	0
131	20230607	190800	377018010	7730	7730	7730	7730	0
132	20230607	190700	377018010	7730	7730	7730	7730	0
133	20230607	190600	377018010	7730	7730	7730	7730	0
134	20230607	190500	377018010	7730	7730	7730	7730	0
135	20230607	190400	377018010	7730	7730	7730	7730	0
136	20230607	190300	377018010	7730	7730	7730	7730	0
137	20230607	190200	377018010	7730	7730	7730	7730	0
138	20230607	190100	377018010	7730	7730	7730	7730	0
139	20230607	190000	377018010	7730	7730	7730	7730	0
140	20230607	185900	377018010	7730	7730	7730	7730	0
141	20230607	185800	377018010	7730	7730	7730	7730	0
142	20230607	185700	377018010	7730	7730	7730	7730	0
143	20230607	185600	377018010	7730	7730	7730	7730	0
144	20230607	185500	377018010	7730	7730	7730	7730	0
145	20230607	185400	377018010	7730	7730	7730	7730	0
146	20230607	185300	377018010	7730	7730	7730	7730	0
147	20230607	185200	377018010	7730	7730	7730	7730	0
148	20230607	185100	377018010	7730	7730	7730	7730	0
149	20230607	185000	377018010	7730	7730	7730	7730	0
150	20230607	184900	377018010	7730	7730	7730	7730	0
151	20230607	184800	377018010	7730	7730	7730	7730	0
152	20230607	184700	377018010	7730	7730	7730	7730	921
153	20230607	184600	377018010	7730	7730	7730	7730	0
154	20230607	184500	377018010	7730	7730	7730	7730	0
155	20230607	184400	377018010	7730	7730	7730	7730	0
156	20230607	184300	377018010	7730	7730	7730	7730	0
157	20230607	184200	377018010	7730	7730	7730	7730	0
158	20230607	184100	377018010	7730	7730	7730	7730	0
159	20230607	184000	377018010	7730	7730	7730	7730	0
160	20230607	183900	377018010	7730	7730	7730	7730	0
161	20230607	183800	377018010	7730	7730	7730	7730	0
162	20230607	183700	377018010	7730	7730	7730	7730	0
163	20230607	183600	377018010	7730	7730	7730	7730	0
164	20230607	183500	377018010	7730	7730	7730	7730	0
165	20230607	183400	377018010	7730	7730	7730	7730	0
166	20230607	183300	377018010	7730	7730	7730	7730	0
167	20230607	183200	377018010	7730	7730	7730	7730	0
168	20230607	183100	377018010	7730	7730	7730	7730	0
169	20230607	183000	377018010	7730	7730	7730	7730	0
170	20230607	182900	377018010	7730	7730	7730	7730	0
171	20230607	182800	377018010	7730	7730	7730	7730	0
172	20230607	182700	377018010	7730	7730	7730	7730	0
173	20230607	182600	377018010	7730	7730	7730	7730	0
174	20230607	182500	377018010	7730	7730	7730	7730	0
175	20230607	182400	377018010	7730	7730	7730	7730	0
176	20230607	182300	377018010	7730	7730	7730	7730	0
177	20230607	182200	377018010	7730	7730	7730	7730	0
178	20230607	182100	377018010	7730	7730	7730	7730	0
179	20230607	182000	377018010	7730	7730	7730	7730	0
180	20230607	181900	377018010	7730	7730	7730	7730	0
181	20230607	181800	377018010	7730	7730	7730	7730	0
182	20230607	181700	377018010	7730	7730	7730	7730	921
183	20230607	181600	377018010	7730	7730	7730	7730	0
184	20230607	181500	377018010	7730	7730	7730	7730	0
185	20230607	181400	377018010	7730	7730	7730	7730	0
186	20230607	181300	377018010	7730	7730	7730	7730	0
187	20230607	181200	377018010	7730	7730	7730	7730	0
188	20230607	181100	377018010	7730	7730	7730	7730	0
189	20230607	181000	377018010	7730	7730	7730	7730	0
190	20230607	180900	377018010	7730	7730	7730	7730	0
191	20230607	180800	377018010	7730	7730	7730	7730	0
192	20230607	180700	377018010	7730	7730	7730	7730	0
193	20230607	180600	377018010	7730	7730	7730	7730	0
194	20230607	180500	377018010	7730	7730	7730	7730	0
195	20230607	180400	377018010	7730	7730	7730	7730	0
196	20230607	180300	377018010	7730	7730	7730	7730	0
197	20230607	180200	377018010	7730	7730	7730	7730	0
198	20230607	180100	377018010	7730	7730	7730	7730	0
199	20230607	180000	377018010	7730	7730	7730	7730	0
200	20230607	175900	377018010	7730	7730	7730	7730	0
201	20230607	175800	377018010	7730	7730	7730	7730	0
202	20230607	175700	377018010	7730	7730	7730	7730	0
203	20230607	175600	377018010	7730	7730	7730	7730	0
204	20230607	175500	377018010	7730	7730	7730	7730	0
205	20230607	175400	377018010	7730	7730	7730	7730	0
206	20230607	175300	377018010	7730	7730	7730	7730	0
207	20230607	175200	377018010	7730	7730	7730	7730	0
208	20230607	175100	377018010	7730	7730	7730	7730	0
209	20230607	175000	377018010	7730	7730	7730	7730	0
210	20230607	174900	377018010	7730	7730	7730	7730	0
211	20230607	174800	377018010	7730	7730	7730	7730	0
212	20230607	174700	377018010	7730	7730	7730	7730	921
213	20230607	174600	377018010	7730	7730	7730	7730	0
214	20230607	174500	377018010	7730	7730	7730	7730	0
215	20230607	174400	377018010	7730	7730	7730	7730	0
216	20230607	174300	377018010	7730	7730	7730	7730	0
217	20230607	174200	377018010	7730	7730	7730	7730	0
218	20230607	174100	377018010	7730	7730	7730	7730	0
219	20230607	174000	377018010	7730	7730	7730	7730	0
220	20230607	173900	377018010	7730	7730	7730	7730	0
221	20230607	173800	377018010	7730	7730	7730	7730	0
222	20230607	173700	377018010	7730	7730	7730	7730	0
223	20230607	173600	377018010	7730	7730	7730	7730	0
224	20230607	173500	377018010	7730	7730	7730	7730	0
225	20230607	173400	377018010	7730	7730	7730	7730	0
226	20230607	173300	377018010	7730	7730	7730	7730	0
227	20230607	173200	377018010	7730	7730	7730	7730	0
228	20230607	173100	377018010	7730	7730	7730	7730	0
229	20230607	173000	377018010	7730	7730	7730	7730	0
230	20230607	172900	377018010	7730	7730	7730	7730	0
231	20230607	172800	377018010	7730	7730	7730	7730	0
232	20230607	172700	377018010	7730	7730	7730	7730	0
233	20230607	172600	377018010	7730	7730	7730	7730	0
234	20230607	172500	377018010	7730	7730	7730	7730	0
235	20230607	172400	377018010	7730	7730	7730	7730	0
236	20230607	172300	377018010	7730	7730	7730	7730	0
237	20230607	172200	377018010	7730	7730	7730	7730	0
238	20230607	172100	377018010	7730	7730	7730	7730	0
239	20230607	172000	377018010	7730	7730	7730	7730	0
240	20230607	171900	377018010	7730	7730	7730	7730	0
241	20230607	171800	377018010	7730	7730	7730	7730	0
242	20230607	171700	377018010	7730	7730	7730	7730	921
243	20230607	171600	377018010	7730	7730	7730	7730	0
244	20230607	171500	377018010	7730	7730	7730	7730	0
245	20230607	171400	377018010	7730	7730	7730	7730	0
246	20230607	171300	377018010	7730	7730	7730	7730	0
247	20230607	171200	377018010	7730	7730	7730	7730	0
248	20230607	171100	377018010	7730	7730	7730	7730	0
249	20230607	171000	377018010	7730	7730	7730	7730	0
250	20230607	170900	377018010	7730	7730	7730	7730	0
251	20230607	170800	377018010	7730	7730	7730	7730	0
252	20230607	170700	377018010	7730	7730	7730	7730	0
253	20230607	170600	377018010	7730	7730	7730	7730	0
254	20230607	170500	377018010	7730	7730	7730	7730	0
255	20230607	170400	377018010	7730	7730	7730	7730	0
256	20230607	170300	377018010	7730	7730	7730	7730	0
257	20230607	170200	377018010	7730	7730	7730	7730	0
258	20230607	170100	377018010	7730	7730	7730	7730	0
259	20230607	170000	377018010	7730	7730	7730	7730	0
260	20230607	165900	377018010	7730	7730	7730	7730	0
261	20230607	165800	377018010	7730	7730	7730	7730	0
262	20230607	165700	377018010	7730	7730	7730	7730	0
263	20230607	165600	377018010	7730	7730	7730	7730	0
264	20230607	165500	377018010	7730	7730	7730	7730	0
265	20230607	165400	377018010	7730	7730	7730	7730	0
266	20230607	165300	377018010	7730	7730	7730	7730	0
267	20230607	165200	377018010	7730	7730	7730	7730	0
268	20230607	165100	377018010	7730	7730	7730	7730	0
269	20230607	165000	377018010	7730	7730	7730	7730	0
270	20230607	164900	377018010	7730	7730	7730	7730	0
271	20230607	164800	377018010	7730	7730	7730	7730	0
272	20230607	164700	377018010	7730	7730	7730	7730	921
273	20230607	164600	377018010	7730	7730	7730	7730	0
274	20230607	164500	377018010	7730	7730	7730	7730	0
275	20230607	164400	377018010	7730	7730	7730	7730	0
276	20230607	164300	377018010	7730	7730	7730	7730	0
277	20230607	164200	377018010	7730	7730	7730	7730	0
278	20230607	164100	377018010	7730	7730	7730	7730	0
279	20230607	164000	377018010	7730	7730	7730	7730	0
280	20230607	163900	377018010	7730	7730	7730	7730	0
281	20230607	163800	377018010	7730	7730	7730	7730	0
282	20230607	163700	377018010	7730	7730	7730	7730	0
283	20230607	163600	377018010	7730	7730	7730	7730	0
284	20230607	163500	377018010	7730	7730	7730	7730	0
285	20230607	163400	377018010	7730	7730	7730	7730	0
286	20230607	163300	377018010	7730	7730	7730	7730	0
287	20230607	163200	377018010	7730	7730	7730	7730	0
288	20230607	163100	377018010	7730	7730	7730	7730	0
289	20230607	163000	377018010	7730	7730	7730	7730	0
290	20230607	162900	377018010	7730	7730	7730	7730	0
291	20230607	162800	377018010	7730	7730	7730	7730	0
292	20230607	162700	377018010	7730	7730	7730	7730	0
293	20230607	162600	377018010	7730	7730	7730	7730	0
294	20230607	162500	377018010	7730	7730	7730	7730	0
295	20230607	162400	377018010	7730	7730	7730	7730	0
296	20230607	162300	377018010	7730	7730	7730	7730	0
297	20230607	162200	377018010	7730	7730	7730	7730	0
298	20230607	162100	377018010	7730	7730	7730	7730	0
299	20230607	162000	377018010	7730	7730	7730	7730	0
300	20230607	161900	377018010	7730	7730	7730	7730	0
301	20230607	161800	377018010	7730	7730	7730	7730	0
302	20230607	161700	377018010	7730	7730	7730	7730	921
303	20230607	161600	377018010	7730	7730	7730	7730	0
304	20230607	161500	377018010	7730	7730	7730	7730	0
305	20230607	161400	377018010	7730	7730	7730	7730	0
306	20230607	161300	377018010	7730	7730	7730	7730	0
307	20230607	161200	377018010	7730	7730	7730	7730	0
308	20230607	161100	377018010	7730	7730	7730	7730	0
309	20230607	161000	377018010	7730	7730	7730	7730	0
310	20230607	160900	377018010	7730	7730	7730	7730	0
311	20230607	160800	377018010	7730	7730	7730	7730	0
312	20230607	160700	377018010	7730	7730	7730	7730	0
313	20230607	160600	377018010	7730	7730	7730	7730	0
314	20230607	160500	377018010	7730	7730	7730	7730	0
315	20230607	160400	377018010	7730	7730	7730	7730	0
316	20230607	160300	377018010	7730	7730	7730	7730	0
317	20230607	160200	377018010	7730	7730	7730	7730	0
318	20230607	160100	377018010	7730	7730	7730	7730	0
319	20230607	160000	377018010	7730	7730	7730	7730	0
320	20230607	155900	377018010	7730	7730	7730	7730	0
321	20230607	155800	377018010	7730	7730	7730	7730	0
322	20230607	155700	377018010	7730	7730	7730	7730	0
323	20230607	155600	377018010	7730	7730	7730	7730	0
324	20230607	155500	377018010	7730	7730	7730	7730	0
325	20230607	155400	377018010	7730	7730	7730	7730	0
326	20230607	155300	377018010	7730	7730	7730	7730	0
327	20230607	155200	377018010	7730	7730	7730	7730	0
328	20230607	155100	377018010	7730	7730	7730	7730	0
329	20230607	155000	377018010	7730	7730	7730	7730	0
330	20230607	154900	377018010	7730	7730	7730	7730	0
331	20230607	154800	377018010	7730	7730	7730	7730	0
332	20230607	154700	377018010	7730	7730	7730	7730	921
333	20230607	154600	377018010	7730	7730	7730	7730	0
334	20230607	154500	377018010	7730	7730	7730	7730	0
335	20230607	154400	377018010	7730	7730	7730	7730	0
336	20230607	154300	377018010	7730	7730	7730	7730	0
337	20230607	154200	377018010	7730	7730	7730	7730	0
338	20230607	154100	377018010	7730	7730	7730	7730	0
339	20230607	154000	377018010	7730	7730	7730	7730	0
340	20230607	153900	377018010	7730	7730	7730	7730	0
341	20230607	153800	377018010	7730	7730	7730	7730	0
342	20230607	153700	377018010	7730	7730	7730	7730	0
343	20230607	153600	377018010	7730	7730	7730	7730	0
344	20230607	153500	377018010	7730	7730	7730	7730	0
345	20230607	153400	377018010	7730	7730	7730	7730	0
346	20230607	153300	377018010	7730	7730	7730	7730	0
347	20230607	153200	377018010	7730	7730	7730	7730	0
348	20230607	153100	377018010	7730	7730	7730	7730	0
349	20230607	153000	377018010	7730	7730	7730	7730	921
350	20230607	152900	369898680	7780	7780	7780	7780	0
351	20230607	152800	369898680	7780	7780	7780	7780	0
352	20230607	152700	369898680	7780	7780	7780	7780	0
353	20230607	152600	369898680	7780	7780	7780	7780	0
354	20230607	152500	369898680	7780	7780	7780	7780	0
355	20230607	152400	369898680	7780	7780	7780	7780	0
356	20230607	152300	369898680	7780	7780	7780	7780	0
357	20230607	152200	369898680	7780	7780	7780	7780	0
358	20230607	152100	369898680	7780	7780	7780	7780	0
359	20230607	152000	369898680	7780	7780	7780	7780	0
360	20230607	151900	369898680	7780	7790	7800	7700	4404
361	20230607	151800	335903180	7800	7800	7800	7800	0
362	20230607	151700	335903180	7800	7800	7800	7800	0
363	20230607	151600	335903180	7800	7800	7800	7800	1
364	20230607	151500	335895380	7780	7770	7780	7770	4555
365	20230607	151400	300464050	7770	7770	7770	7770	24
366	20230607	151300	300277570	7770	7750	7770	7750	540
367	20230607	151200	296082550	7750	7760	7760	7700	1212
368	20230607	151100	286728720	7770	7770	7770	7770	0
369	20230607	151000	286728720	7770	7770	7770	7770	6
370	20230607	150900	286682100	7770	7770	7770	7770	1
371	20230607	150800	286674330	7770	7770	7770	7750	158
372	20230607	150700	285449690	7770	7770	7770	7770	200
373	20230607	150600	283895690	7770	7770	7770	7770	14
374	20230607	150500	283786910	7770	7770	7770	7770	3
375	20230607	150400	283763600	7770	7770	7770	7770	5
376	20230607	150300	283724750	7770	7770	7770	7770	0
377	20230607	150200	283724750	7770	7770	7770	7770	5
378	20230607	150100	283685900	7770	7770	7770	7770	6
379	20230607	150000	283639280	7770	7770	7770	7770	2
380	20230607	145900	283623740	7770	7770	7770	7770	7
381	20230607	145800	283569350	7770	7770	7770	7770	0
382	20230607	145700	283569350	7770	7770	7770	7770	6
383	20230607	145600	283522730	7770	7770	7770	7770	0
384	20230607	145500	283522730	7770	7770	7770	7770	5
385	20230607	145400	283483880	7770	7770	7770	7770	41
386	20230607	145300	283165310	7770	7760	7770	7760	6
387	20230607	145200	283118740	7760	7760	7760	7760	55
388	20230607	145100	282691940	7760	7760	7760	7760	0
389	20230607	145000	282691940	7760	7760	7760	7760	13
390	20230607	144900	282591060	7760	7760	7760	7760	383
391	20230607	144800	279618980	7760	7760	7760	7740	118
392	20230607	144700	278705520	7780	7780	7780	7780	0
393	20230607	144600	278705520	7780	7780	7780	7770	41
394	20230607	144500	278386840	7780	7780	7780	7780	10
395	20230607	144400	278309040	7730	7730	7730	7730	500
396	20230607	144300	274444040	7740	7760	7760	7740	207
397	20230607	144200	272841740	7760	7760	7760	7760	0
398	20230607	144100	272841740	7760	7760	7760	7760	6
399	20230607	144000	272795180	7760	7760	7760	7760	0
400	20230607	143900	272795180	7760	7760	7760	7760	6
401	20230607	143800	272748620	7760	7760	7760	7760	0
402	20230607	143700	272748620	7760	7760	7760	7760	6
403	20230607	143600	272702060	7760	7760	7760	7760	0
404	20230607	143500	272702060	7760	7760	7760	7760	6
405	20230607	143400	272655500	7760	7760	7760	7760	6
406	20230607	143300	272608940	7760	7760	7760	7760	0
407	20230607	143200	272608940	7760	7760	7760	7760	30
408	20230607	143100	272376140	7760	7760	7760	7760	0
409	20230607	143000	272376140	7760	7760	7760	7760	6
410	20230607	142900	272329580	7770	7770	7770	7750	173
411	20230607	142800	270987390	7770	7740	7770	7740	143
412	20230607	142700	269878890	7770	7770	7770	7770	0
413	20230607	142600	269878890	7770	7760	7770	7760	38
414	20230607	142500	269583950	7760	7760	7760	7760	6
415	20230607	142400	269537390	7760	7760	7760	7760	0
416	20230607	142300	269537390	7760	7760	7760	7760	6
417	20230607	142200	269490830	7760	7760	7760	7760	0
418	20230607	142100	269490830	7760	7760	7760	7760	8
419	20230607	142000	269428750	7760	7760	7760	7760	0
420	20230607	141900	269428750	7760	7760	7760	7760	6
421	20230607	141800	269382190	7760	7760	7760	7760	0
422	20230607	141700	269382190	7760	7760	7760	7760	5
423	20230607	141600	269343390	7760	7770	7770	7700	1507
424	20230607	141500	257719590	7770	7770	7770	7770	0
425	20230607	141400	257719590	7770	7700	7770	7700	304
426	20230607	141300	255372140	7700	7740	7790	7690	6343
427	20230607	141200	206470310	7790	7800	7800	7740	113
428	20230607	141100	205595230	7740	7770	7800	7740	160
429	20230607	141000	204355930	7800	7760	7800	7750	160
430	20230607	140900	203115340	7800	7760	7800	7760	80
431	20230607	140800	202494500	7800	7800	7800	7800	6
432	20230607	140700	202447700	7800	7800	7800	7800	6
433	20230607	140600	202400900	7790	7790	7790	7790	511
434	20230607	140500	198420210	7790	7790	7790	7780	1027
435	20230607	140400	190420130	7790	7790	7790	7790	0
436	20230607	140300	190420130	7790	7790	7790	7790	6
437	20230607	140200	190373390	7790	7790	7790	7790	0
438	20230607	140100	190373390	7790	7790	7790	7790	6
439	20230607	140000	190326650	7790	7790	7790	7790	0
440	20230607	135900	190326650	7790	7790	7790	7790	5
441	20230607	135800	190287700	7790	7790	7790	7790	6
442	20230607	135700	190240960	7790	7790	7790	7790	0
443	20230607	135600	190240960	7790	7790	7790	7790	7
444	20230607	135500	190186430	7790	7790	7790	7790	0
445	20230607	135400	190186430	7790	7780	7790	7780	6
446	20230607	135300	190139740	7790	7790	7790	7790	0
447	20230607	135200	190139740	7790	7790	7790	7790	6
448	20230607	135100	190093000	7790	7760	7790	7760	133
449	20230607	135000	189060890	7790	7760	7790	7760	209
450	20230607	134900	187438850	7790	7790	7790	7790	5
451	20230607	134800	187399900	7790	7790	7790	7790	0
452	20230607	134700	187399900	7790	7740	7790	7730	2192
453	20230607	134600	170436400	7750	7760	7760	7750	1946
454	20230607	134500	155347360	7800	7800	7800	7800	6
455	20230607	134400	155300560	7800	7800	7800	7800	0
456	20230607	134300	155300560	7800	7800	7800	7800	5
457	20230607	134200	155261560	7800	7800	7800	7800	0
458	20230607	134100	155261560	7800	7800	7800	7800	6
459	20230607	134000	155214760	7800	7800	7800	7800	1
460	20230607	133900	155206960	7790	7790	7790	7790	0
461	20230607	133800	155206960	7790	7770	7790	7770	86
462	20230607	133700	154538720	7800	7750	7800	7750	292
463	20230607	133600	152273160	7760	7780	7780	7760	2749
464	20230607	133500	130921310	7800	7800	7800	7800	0
465	20230607	133400	130921310	7800	7800	7800	7800	0
466	20230607	133300	130921310	7800	7800	7800	7800	0
467	20230607	133200	130921310	7800	7800	7800	7800	0
468	20230607	133100	130921310	7800	7800	7800	7800	0
469	20230607	133000	130921310	7800	7800	7800	7800	0
470	20230607	132900	130921310	7800	7790	7800	7790	100
471	20230607	132800	130141450	7790	7790	7790	7790	12
472	20230607	132700	130047970	7800	7800	7800	7800	0
473	20230607	132600	130047970	7800	7800	7800	7800	0
474	20230607	132500	130047970	7800	7800	7800	7800	0
475	20230607	132400	130047970	7800	7800	7800	7800	1
476	20230607	132300	130040170	7790	7790	7790	7790	0
477	20230607	132200	130040170	7790	7790	7790	7790	192
478	20230607	132100	128544490	7790	7790	7790	7790	40
479	20230607	132000	128232890	7790	7790	7790	7790	0
480	20230607	131900	128232890	7790	7790	7790	7790	0
481	20230607	131800	128232890	7790	7790	7790	7790	0
482	20230607	131700	128232890	7790	7790	7790	7790	0
483	20230607	131600	128232890	7790	7760	7790	7760	207
484	20230607	131500	126625540	7760	7760	7760	7760	0
485	20230607	131400	126625540	7760	7760	7760	7760	0
486	20230607	131300	126625540	7760	7760	7760	7760	0
487	20230607	131200	126625540	7760	7760	7760	7760	156
488	20230607	131100	125414980	7760	7760	7760	7760	0
489	20230607	131000	125414980	7760	7760	7760	7760	0
490	20230607	130900	125414980	7760	7760	7760	7760	0
491	20230607	130800	125414980	7760	7760	7760	7760	0
492	20230607	130700	125414980	7760	7760	7760	7760	0
493	20230607	130600	125414980	7760	7760	7760	7760	0
494	20230607	130500	125414980	7760	7760	7760	7760	0
495	20230607	130400	125414980	7760	7760	7760	7760	70
496	20230607	130300	124871780	7780	7780	7780	7780	0
497	20230607	130200	124871780	7780	7780	7780	7780	0
498	20230607	130100	124871780	7780	7780	7780	7780	0
499	20230607	130000	124871780	7780	7780	7780	7780	0
500	20230607	125900	124871780	7780	7780	7780	7780	0
501	20230607	125800	124871780	7780	7780	7780	7780	0
502	20230607	125700	124871780	7780	7780	7780	7780	0
503	20230607	125600	124871780	7780	7780	7780	7780	0
504	20230607	125500	124871780	7780	7780	7780	7780	0
505	20230607	125400	124871780	7780	7780	7780	7780	0
506	20230607	125300	124871780	7780	7780	7780	7780	3
507	20230607	125200	124848440	7780	7780	7780	7780	0
508	20230607	125100	124848440	7780	7780	7780	7780	0
509	20230607	125000	124848440	7780	7780	7780	7780	0
510	20230607	124900	124848440	7780	7780	7780	7780	0
511	20230607	124800	124848440	7780	7780	7780	7780	0
512	20230607	124700	124848440	7780	7780	7780	7780	0
513	20230607	124600	124848440	7780	7780	7780	7780	0
514	20230607	124500	124848440	7780	7780	7780	7780	0
515	20230607	124400	124848440	7780	7780	7780	7780	1
516	20230607	124300	124840660	7770	7770	7770	7770	0
517	20230607	124200	124840660	7770	7770	7770	7770	15
518	20230607	124100	124724110	7760	7760	7760	7760	50
519	20230607	124000	124336110	7770	7770	7770	7770	0
520	20230607	123900	124336110	7770	7770	7770	7770	0
521	20230607	123800	124336110	7770	7770	7770	7770	0
522	20230607	123700	124336110	7770	7770	7770	7770	0
523	20230607	123600	124336110	7770	7770	7770	7770	0
524	20230607	123500	124336110	7770	7770	7770	7770	0
525	20230607	123400	124336110	7770	7770	7770	7770	0
526	20230607	123300	124336110	7770	7770	7770	7770	0
527	20230607	123200	124336110	7770	7770	7770	7770	0
528	20230607	123100	124336110	7770	7770	7770	7770	0
529	20230607	123000	124336110	7770	7730	7770	7730	108
530	20230607	122900	123499390	7740	7740	7740	7740	60
531	20230607	122800	123034990	7770	7770	7770	7770	0
532	20230607	122700	123034990	7770	7770	7770	7770	0
533	20230607	122600	123034990	7770	7770	7770	7770	0
534	20230607	122500	123034990	7770	7770	7770	7770	0
535	20230607	122400	123034990	7770	7770	7770	7770	0
536	20230607	122300	123034990	7770	7770	7770	7770	30
537	20230607	122200	122801890	7770	7770	7770	7770	0
538	20230607	122100	122801890	7770	7770	7770	7770	0
539	20230607	122000	122801890	7770	7770	7770	7770	0
540	20230607	121900	122801890	7770	7760	7770	7760	18
541	20230607	121800	122662130	7780	7780	7780	7780	0
542	20230607	121700	122662130	7780	7780	7780	7780	0
543	20230607	121600	122662130	7780	7780	7780	7780	0
544	20230607	121500	122662130	7780	7780	7780	7780	0
545	20230607	121400	122662130	7780	7780	7780	7780	1
546	20230607	121300	122654350	7770	7770	7770	7770	119
547	20230607	121200	121729720	7780	7770	7780	7770	1182
548	20230607	121100	112542570	7770	7770	7770	7770	50
549	20230607	121000	112154070	7770	7770	7770	7770	0
550	20230607	120900	112154070	7770	7770	7770	7770	0
551	20230607	120800	112154070	7770	7770	7770	7770	0
552	20230607	120700	112154070	7770	7770	7770	7770	0
553	20230607	120600	112154070	7770	7770	7770	7770	0
554	20230607	120500	112154070	7770	7710	7770	7710	20
555	20230607	120400	111999810	7770	7770	7770	7770	0
556	20230607	120300	111999810	7770	7770	7770	7770	2
557	20230607	120200	111984270	7770	7770	7770	7770	0
558	20230607	120100	111984270	7770	7770	7770	7770	0
559	20230607	120000	111984270	7770	7770	7770	7770	0
560	20230607	115900	111984270	7770	7770	7770	7770	0
561	20230607	115800	111984270	7770	7770	7770	7770	0
562	20230607	115700	111984270	7770	7770	7770	7770	0
563	20230607	115600	111984270	7770	7770	7770	7770	0
564	20230607	115500	111984270	7770	7770	7770	7770	1
565	20230607	115400	111976500	7700	7700	7700	7700	0
566	20230607	115300	111976500	7700	7750	7750	7700	100
567	20230607	115200	111205180	7770	7770	7770	7770	0
568	20230607	115100	111205180	7770	7770	7770	7770	0
569	20230607	115000	111205180	7770	7770	7770	7770	0
570	20230607	114900	111205180	7770	7770	7770	7770	0
571	20230607	114800	111205180	7770	7770	7770	7770	0
572	20230607	114700	111205180	7770	7770	7770	7770	0
573	20230607	114600	111205180	7770	7770	7770	7770	0
574	20230607	114500	111205180	7770	7770	7770	7770	0
575	20230607	114400	111205180	7770	7770	7770	7770	0
576	20230607	114300	111205180	7770	7770	7770	7770	78
577	20230607	114200	110599120	7780	7780	7780	7780	0
578	20230607	114100	110599120	7780	7780	7780	7780	0
579	20230607	114000	110599120	7780	7780	7780	7780	0
580	20230607	113900	110599120	7780	7780	7780	7780	0
581	20230607	113800	110599120	7780	7770	7780	7770	9
582	20230607	113700	110529170	7760	7760	7760	7760	150
583	20230607	113600	109365170	7780	7780	7780	7780	0
584	20230607	113500	109365170	7780	7770	7780	7770	24
585	20230607	113400	109178480	7760	7760	7760	7760	101
586	20230607	113300	108394720	7780	7780	7780	7780	0
587	20230607	113200	108394720	7780	7780	7780	7780	0
588	20230607	113100	108394720	7780	7780	7780	7780	1
589	20230607	113000	108386940	7790	7790	7790	7790	0
590	20230607	112900	108386940	7790	7790	7790	7790	0
591	20230607	112800	108386940	7790	7790	7790	7790	0
592	20230607	112700	108386940	7790	7790	7790	7790	0
593	20230607	112600	108386940	7790	7790	7790	7790	0
594	20230607	112500	108386940	7790	7790	7790	7790	0
595	20230607	112400	108386940	7790	7790	7790	7790	0
596	20230607	112300	108386940	7790	7790	7790	7790	0
597	20230607	112200	108386940	7790	7790	7790	7790	0
598	20230607	112100	108386940	7790	7790	7790	7790	0
599	20230607	112000	108386940	7790	7790	7790	7790	0
600	20230607	111900	108386940	7790	7790	7790	7790	0
601	20230607	111800	108386940	7790	7790	7790	7790	0
602	20230607	111700	108386940	7790	7790	7790	7790	0
603	20230607	111600	108386940	7790	7790	7790	7790	0
604	20230607	111500	108386940	7790	7790	7790	7790	0
605	20230607	111400	108386940	7790	7790	7790	7790	0
606	20230607	111300	108386940	7790	7790	7790	7790	0
607	20230607	111200	108386940	7790	7790	7790	7790	0
608	20230607	111100	108386940	7790	7790	7790	7790	0
609	20230607	111000	108386940	7790	7790	7790	7790	0
610	20230607	110900	108386940	7790	7790	7790	7790	0
611	20230607	110800	108386940	7790	7790	7790	7790	0
612	20230607	110700	108386940	7790	7750	7790	7750	248
613	20230607	110600	106463590	7790	7780	7790	7780	179
614	20230607	110500	105070960	7780	7780	7780	7780	0
615	20230607	110400	105070960	7780	7770	7780	7770	20
616	20230607	110300	104915470	7770	7770	7770	7770	10
617	20230607	110200	104837770	7770	7750	7770	7750	349
618	20230607	110100	102126820	7750	7740	7750	7740	953
619	20230607	110000	94750590	7740	7740	7740	7740	105
620	20230607	105900	93937890	7740	7730	7740	7730	110
621	20230607	105800	93087580	7740	7740	7740	7740	0
622	20230607	105700	93087580	7740	7740	7740	7740	104
623	20230607	105600	92282620	7740	7740	7740	7740	950
624	20230607	105500	84929620	7740	7740	7740	7740	5
625	20230607	105400	84890920	7740	7740	7740	7740	0
626	20230607	105300	84890920	7740	7740	7740	7740	88
627	20230607	105200	84209800	7740	7740	7740	7740	107
628	20230607	105100	83381620	7740	7720	7740	7720	234
629	20230607	105000	81575100	7740	7740	7740	7740	101
630	20230607	104900	80793360	7690	7690	7690	7690	0
631	20230607	104800	80793360	7690	7690	7690	7690	0
632	20230607	104700	80793360	7690	7700	7700	7690	750
633	20230607	104600	75019480	7740	7730	7740	7730	215
634	20230607	104500	73355460	7730	7730	7730	7730	190
635	20230607	104400	71886760	7730	7730	7730	7730	95
636	20230607	104300	71152410	7730	7700	7730	7700	224
637	20230607	104200	69424600	7730	7720	7730	7720	74
638	20230607	104100	68853290	7690	7690	7690	7690	236
639	20230607	104000	67038450	7720	7720	7720	7720	2
640	20230607	103900	67023010	7720	7720	7720	7720	0
641	20230607	103800	67023010	7720	7720	7720	7720	1
642	20230607	103700	67015290	7690	7690	7690	7690	0
643	20230607	103600	67015290	7690	7690	7690	7690	236
644	20230607	103500	65200450	7720	7720	7720	7720	0
645	20230607	103400	65200450	7720	7720	7720	7720	0
646	20230607	103300	65200450	7720	7720	7720	7720	5
647	20230607	103200	65161850	7720	7720	7720	7720	6
648	20230607	103100	65115530	7720	7720	7730	7680	260
649	20230607	103000	63111370	7720	7720	7720	7720	2100
650	20230607	102900	46899370	7720	7720	7720	7720	0
651	20230607	102800	46899370	7720	7720	7720	7720	0
652	20230607	102700	46899370	7720	7720	7720	7720	0
653	20230607	102600	46899370	7720	7720	7720	7720	0
654	20230607	102500	46899370	7720	7720	7720	7720	0
655	20230607	102400	46899370	7720	7720	7720	7720	0
656	20230607	102300	46899370	7720	7720	7720	7720	0
657	20230607	102200	46899370	7720	7680	7720	7680	2
658	20230607	102100	46883970	7720	7720	7720	7720	10
659	20230607	102000	46806770	7720	7720	7720	7720	0
660	20230607	101900	46806770	7720	7720	7720	7720	0
661	20230607	101800	46806770	7720	7720	7720	7720	0
662	20230607	101700	46806770	7720	7720	7720	7720	0
663	20230607	101600	46806770	7720	7720	7720	7720	1
664	20230607	101500	46799050	7710	7710	7710	7710	0
665	20230607	101400	46799050	7710	7710	7710	7710	1
666	20230607	101300	46791340	7720	7720	7720	7720	0
667	20230607	101200	46791340	7720	7720	7720	7720	0
668	20230607	101100	46791340	7720	7710	7720	7710	38
669	20230607	101000	46498350	7710	7710	7710	7710	1
670	20230607	100900	46490640	7700	7700	7700	7700	70
671	20230607	100800	45951640	7710	7710	7710	7710	1
672	20230607	100700	45943930	7680	7680	7680	7680	1078
673	20230607	100600	37664890	7680	7680	7680	7680	1
674	20230607	100500	37657210	7680	7680	7680	7680	0
675	20230607	100400	37657210	7680	7680	7680	7680	27
676	20230607	100300	37449850	7680	7680	7680	7680	0
677	20230607	100200	37449850	7680	7680	7680	7680	0
678	20230607	100100	37449850	7680	7680	7680	7680	0
679	20230607	100000	37449850	7680	7680	7680	7680	5
680	20230607	095900	37411450	7680	7670	7680	7670	5
681	20230607	095800	37373070	7680	7680	7680	7680	0
682	20230607	095700	37373070	7680	7660	7680	7660	16
683	20230607	095600	37250490	7660	7660	7660	7660	50
684	20230607	095500	36867490	7680	7680	7680	7680	5
685	20230607	095400	36829090	7680	7680	7680	7680	2
686	20230607	095300	36813730	7680	7680	7680	7680	0
687	20230607	095200	36813730	7680	7680	7680	7680	0
688	20230607	095100	36813730	7680	7680	7680	7680	0
689	20230607	095000	36813730	7680	7680	7680	7680	0
690	20230607	094900	36813730	7680	7680	7680	7680	1
691	20230607	094800	36806050	7650	7680	7680	7650	130
692	20230607	094700	35810810	7660	7660	7680	7660	338
693	20230607	094600	33221690	7690	7690	7690	7690	0
694	20230607	094500	33221690	7690	7690	7690	7690	0
695	20230607	094400	33221690	7690	7690	7690	7690	0
696	20230607	094300	33221690	7690	7690	7690	7690	0
697	20230607	094200	33221690	7690	7670	7690	7670	263
698	20230607	094100	31204290	7690	7690	7690	7690	0
699	20230607	094000	31204290	7690	7690	7690	7690	0
700	20230607	093900	31204290	7690	7670	7690	7670	89
701	20230607	093800	30521550	7680	7680	7680	7680	1
702	20230607	093700	30513870	7670	7680	7690	7670	202
703	20230607	093600	28964500	7690	7690	7690	7690	0
704	20230607	093500	28964500	7690	7660	7690	7660	300
705	20230607	093400	26665630	7690	7690	7690	7690	0
706	20230607	093300	26665630	7690	7690	7690	7690	0
707	20230607	093200	26665630	7690	7690	7690	7690	20
708	20230607	093100	26511830	7710	7660	7710	7660	63
709	20230607	093000	26029120	7710	7710	7710	7710	60
710	20230607	092900	25566520	7710	7710	7710	7710	3
711	20230607	092800	25543390	7720	7720	7720	7720	0
712	20230607	092700	25543390	7720	7720	7720	7720	0
713	20230607	092600	25543390	7720	7720	7720	7720	0
714	20230607	092500	25543390	7720	7720	7720	7720	0
715	20230607	092400	25543390	7720	7720	7720	7720	20
716	20230607	092300	25388990	7720	7690	7720	7600	1853
717	20230607	092200	11249260	7720	7720	7720	7720	0
718	20230607	092100	11249260	7720	7720	7720	7720	5
719	20230607	092000	11210660	7720	7720	7720	7720	0
720	20230607	091900	11210660	7720	7720	7720	7720	0
721	20230607	091800	11210660	7720	7690	7720	7660	205
722	20230607	091700	9637700	7730	7730	7730	7730	0
723	20230607	091600	9637700	7730	7720	7730	7710	89
724	20230607	091500	8950640	7720	7690	7720	7680	58
725	20230607	091400	8504860	7690	7690	7690	7690	174
726	20230607	091300	7166800	7740	7740	7740	7740	0
727	20230607	091200	7166800	7740	7740	7740	7740	0
728	20230607	091100	7166800	7740	7720	7740	7690	277
729	20230607	091000	5035410	7740	7730	7740	7730	99
730	20230607	090900	4269940	7740	7690	7740	7690	277
731	20230607	090800	2138000	7730	7690	7730	7690	38
732	20230607	090700	1845740	7760	7760	7760	7760	0
733	20230607	090600	1845740	7760	7760	7760	7760	0
734	20230607	090500	1845740	7760	7760	7760	7760	0
735	20230607	090400	1845740	7760	7760	7760	7760	0
736	20230607	090300	1845740	7760	7760	7760	7760	0
737	20230607	090200	1845740	7760	7700	7760	7700	18
738	20230607	090100	1707080	7760	7760	7760	7760	1
739	20230607	090000	1699320	7770	7740	7770	7700	220