KissMeData/442900/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	212200	113937410	9680	9680	9680	9680	1
3	20230608	212100	113937410	9680	9680	9680	9680	0
4	20230608	212000	113937410	9680	9680	9680	9680	0
5	20230608	211900	113937410	9680	9680	9680	9680	0
6	20230608	211800	113937410	9680	9680	9680	9680	0
7	20230608	211700	113937410	9680	9680	9680	9680	0
8	20230608	211600	113937410	9680	9680	9680	9680	0
9	20230608	211500	113937410	9680	9680	9680	9680	0
10	20230608	211400	113937410	9680	9680	9680	9680	0
11	20230608	211300	113937410	9680	9680	9680	9680	0
12	20230608	211200	113937410	9680	9680	9680	9680	0
13	20230608	211100	113937410	9680	9680	9680	9680	0
14	20230608	211000	113937410	9680	9680	9680	9680	0
15	20230608	210900	113937410	9680	9680	9680	9680	0
16	20230608	210800	113937410	9680	9680	9680	9680	0
17	20230608	210700	113937410	9680	9680	9680	9680	0
18	20230608	210600	113937410	9680	9680	9680	9680	0
19	20230608	210500	113937410	9680	9680	9680	9680	0
20	20230608	210400	113937410	9680	9680	9680	9680	0
21	20230608	210300	113937410	9680	9680	9680	9680	0
22	20230608	210200	113937410	9680	9680	9680	9680	0
23	20230608	210100	113937410	9680	9680	9680	9680	0
24	20230608	210000	113937410	9680	9680	9680	9680	0
25	20230608	205900	113937410	9680	9680	9680	9680	0
26	20230608	205800	113937410	9680	9680	9680	9680	0
27	20230608	205700	113937410	9680	9680	9680	9680	0
28	20230608	205600	113937410	9680	9680	9680	9680	0
29	20230608	205500	113937410	9680	9680	9680	9680	0
30	20230608	205400	113937410	9680	9680	9680	9680	0
31	20230608	205300	113937410	9680	9680	9680	9680	0
32	20230608	205200	113937410	9680	9680	9680	9680	1
33	20230608	205100	113937410	9680	9680	9680	9680	0
34	20230608	205000	113937410	9680	9680	9680	9680	0
35	20230608	204900	113937410	9680	9680	9680	9680	0
36	20230608	204800	113937410	9680	9680	9680	9680	0
37	20230608	204700	113937410	9680	9680	9680	9680	0
38	20230608	204600	113937410	9680	9680	9680	9680	0
39	20230608	204500	113937410	9680	9680	9680	9680	0
40	20230608	204400	113937410	9680	9680	9680	9680	0
41	20230608	204300	113937410	9680	9680	9680	9680	0
42	20230608	204200	113937410	9680	9680	9680	9680	0
43	20230608	204100	113937410	9680	9680	9680	9680	0
44	20230608	204000	113937410	9680	9680	9680	9680	0
45	20230608	203900	113937410	9680	9680	9680	9680	0
46	20230608	203800	113937410	9680	9680	9680	9680	0
47	20230608	203700	113937410	9680	9680	9680	9680	0
48	20230608	203600	113937410	9680	9680	9680	9680	0
49	20230608	203500	113937410	9680	9680	9680	9680	0
50	20230608	203400	113937410	9680	9680	9680	9680	0
51	20230608	203300	113937410	9680	9680	9680	9680	0
52	20230608	203200	113937410	9680	9680	9680	9680	0
53	20230608	203100	113937410	9680	9680	9680	9680	0
54	20230608	203000	113937410	9680	9680	9680	9680	0
55	20230608	202900	113937410	9680	9680	9680	9680	0
56	20230608	202800	113937410	9680	9680	9680	9680	0
57	20230608	202700	113937410	9680	9680	9680	9680	0
58	20230608	202600	113937410	9680	9680	9680	9680	0
59	20230608	202500	113937410	9680	9680	9680	9680	0
60	20230608	202400	113937410	9680	9680	9680	9680	0
61	20230608	202300	113937410	9680	9680	9680	9680	0
62	20230608	202200	113937410	9680	9680	9680	9680	1
63	20230608	202100	113937410	9680	9680	9680	9680	0
64	20230608	202000	113937410	9680	9680	9680	9680	0
65	20230608	201900	113937410	9680	9680	9680	9680	0
66	20230608	201800	113937410	9680	9680	9680	9680	0
67	20230608	201700	113937410	9680	9680	9680	9680	0
68	20230608	201600	113937410	9680	9680	9680	9680	0
69	20230608	201500	113937410	9680	9680	9680	9680	0
70	20230608	201400	113937410	9680	9680	9680	9680	0
71	20230608	201300	113937410	9680	9680	9680	9680	0
72	20230608	201200	113937410	9680	9680	9680	9680	0
73	20230608	201100	113937410	9680	9680	9680	9680	0
74	20230608	201000	113937410	9680	9680	9680	9680	0
75	20230608	200900	113937410	9680	9680	9680	9680	0
76	20230608	200800	113937410	9680	9680	9680	9680	0
77	20230608	200700	113937410	9680	9680	9680	9680	0
78	20230608	200600	113937410	9680	9680	9680	9680	0
79	20230608	200500	113937410	9680	9680	9680	9680	0
80	20230608	200400	113937410	9680	9680	9680	9680	0
81	20230608	200300	113937410	9680	9680	9680	9680	0
82	20230608	200200	113937410	9680	9680	9680	9680	0
83	20230608	200100	113937410	9680	9680	9680	9680	0
84	20230608	200000	113937410	9680	9680	9680	9680	0
85	20230608	195900	113937410	9680	9680	9680	9680	0
86	20230608	195800	113937410	9680	9680	9680	9680	0
87	20230608	195700	113937410	9680	9680	9680	9680	0
88	20230608	195600	113937410	9680	9680	9680	9680	0
89	20230608	195500	113937410	9680	9680	9680	9680	0
90	20230608	195400	113937410	9680	9680	9680	9680	0
91	20230608	195300	113937410	9680	9680	9680	9680	0
92	20230608	195200	113937410	9680	9680	9680	9680	1
93	20230608	195100	113937410	9680	9680	9680	9680	0
94	20230608	195000	113937410	9680	9680	9680	9680	0
95	20230608	194900	113937410	9680	9680	9680	9680	0
96	20230608	194800	113937410	9680	9680	9680	9680	0
97	20230608	194700	113937410	9680	9680	9680	9680	0
98	20230608	194600	113937410	9680	9680	9680	9680	0
99	20230608	194500	113937410	9680	9680	9680	9680	0
100	20230608	194400	113937410	9680	9680	9680	9680	0
101	20230608	194300	113937410	9680	9680	9680	9680	0
102	20230608	194200	113937410	9680	9680	9680	9680	0
103	20230608	194100	113937410	9680	9680	9680	9680	0
104	20230608	194000	113937410	9680	9680	9680	9680	0
105	20230608	193900	113937410	9680	9680	9680	9680	0
106	20230608	193800	113937410	9680	9680	9680	9680	0
107	20230608	193700	113937410	9680	9680	9680	9680	0
108	20230608	193600	113937410	9680	9680	9680	9680	0
109	20230608	193500	113937410	9680	9680	9680	9680	0
110	20230608	193400	113937410	9680	9680	9680	9680	0
111	20230608	193300	113937410	9680	9680	9680	9680	0
112	20230608	193200	113937410	9680	9680	9680	9680	0
113	20230608	193100	113937410	9680	9680	9680	9680	0
114	20230608	193000	113937410	9680	9680	9680	9680	0
115	20230608	192900	113937410	9680	9680	9680	9680	0
116	20230608	192800	113937410	9680	9680	9680	9680	0
117	20230608	192700	113937410	9680	9680	9680	9680	0
118	20230608	192600	113937410	9680	9680	9680	9680	0
119	20230608	192500	113937410	9680	9680	9680	9680	0
120	20230608	192400	113937410	9680	9680	9680	9680	0
121	20230608	192300	113937410	9680	9680	9680	9680	0
122	20230608	192200	113937410	9680	9680	9680	9680	1
123	20230608	192100	113937410	9680	9680	9680	9680	0
124	20230608	192000	113937410	9680	9680	9680	9680	0
125	20230608	191900	113937410	9680	9680	9680	9680	0
126	20230608	191800	113937410	9680	9680	9680	9680	0
127	20230608	191700	113937410	9680	9680	9680	9680	0
128	20230608	191600	113937410	9680	9680	9680	9680	0
129	20230608	191500	113937410	9680	9680	9680	9680	0
130	20230608	191400	113937410	9680	9680	9680	9680	0
131	20230608	191300	113937410	9680	9680	9680	9680	0
132	20230608	191200	113937410	9680	9680	9680	9680	0
133	20230608	191100	113937410	9680	9680	9680	9680	0
134	20230608	191000	113937410	9680	9680	9680	9680	0
135	20230608	190900	113937410	9680	9680	9680	9680	0
136	20230608	190800	113937410	9680	9680	9680	9680	0
137	20230608	190700	113937410	9680	9680	9680	9680	0
138	20230608	190600	113937410	9680	9680	9680	9680	0
139	20230608	190500	113937410	9680	9680	9680	9680	0
140	20230608	190400	113937410	9680	9680	9680	9680	0
141	20230608	190300	113937410	9680	9680	9680	9680	0
142	20230608	190200	113937410	9680	9680	9680	9680	0
143	20230608	190100	113937410	9680	9680	9680	9680	0
144	20230608	190000	113937410	9680	9680	9680	9680	0
145	20230608	185900	113937410	9680	9680	9680	9680	0
146	20230608	185800	113937410	9680	9680	9680	9680	0
147	20230608	185700	113937410	9680	9680	9680	9680	0
148	20230608	185600	113937410	9680	9680	9680	9680	0
149	20230608	185500	113937410	9680	9680	9680	9680	0
150	20230608	185400	113937410	9680	9680	9680	9680	0
151	20230608	185300	113937410	9680	9680	9680	9680	0
152	20230608	185200	113937410	9680	9680	9680	9680	1
153	20230608	185100	113937410	9680	9680	9680	9680	0
154	20230608	185000	113937410	9680	9680	9680	9680	0
155	20230608	184900	113937410	9680	9680	9680	9680	0
156	20230608	184800	113937410	9680	9680	9680	9680	0
157	20230608	184700	113937410	9680	9680	9680	9680	0
158	20230608	184600	113937410	9680	9680	9680	9680	0
159	20230608	184500	113937410	9680	9680	9680	9680	0
160	20230608	184400	113937410	9680	9680	9680	9680	0
161	20230608	184300	113937410	9680	9680	9680	9680	0
162	20230608	184200	113937410	9680	9680	9680	9680	0
163	20230608	184100	113937410	9680	9680	9680	9680	0
164	20230608	184000	113937410	9680	9680	9680	9680	0
165	20230608	183900	113937410	9680	9680	9680	9680	0
166	20230608	183800	113937410	9680	9680	9680	9680	0
167	20230608	183700	113937410	9680	9680	9680	9680	0
168	20230608	183600	113937410	9680	9680	9680	9680	0
169	20230608	183500	113937410	9680	9680	9680	9680	0
170	20230608	183400	113937410	9680	9680	9680	9680	0
171	20230608	183300	113937410	9680	9680	9680	9680	0
172	20230608	183200	113937410	9680	9680	9680	9680	0
173	20230608	183100	113937410	9680	9680	9680	9680	0
174	20230608	183000	113937410	9680	9680	9680	9680	0
175	20230608	182900	113937410	9680	9680	9680	9680	0
176	20230608	182800	113937410	9680	9680	9680	9680	0
177	20230608	182700	113937410	9680	9680	9680	9680	0
178	20230608	182600	113937410	9680	9680	9680	9680	0
179	20230608	182500	113937410	9680	9680	9680	9680	0
180	20230608	182400	113937410	9680	9680	9680	9680	0
181	20230608	182300	113937410	9680	9680	9680	9680	0
182	20230608	182200	113937410	9680	9680	9680	9680	1
183	20230608	182100	113937410	9680	9680	9680	9680	0
184	20230608	182000	113937410	9680	9680	9680	9680	0
185	20230608	181900	113937410	9680	9680	9680	9680	0
186	20230608	181800	113937410	9680	9680	9680	9680	0
187	20230608	181700	113937410	9680	9680	9680	9680	0
188	20230608	181600	113937410	9680	9680	9680	9680	0
189	20230608	181500	113937410	9680	9680	9680	9680	0
190	20230608	181400	113937410	9680	9680	9680	9680	0
191	20230608	181300	113937410	9680	9680	9680	9680	0
192	20230608	181200	113937410	9680	9680	9680	9680	0
193	20230608	181100	113937410	9680	9680	9680	9680	0
194	20230608	181000	113937410	9680	9680	9680	9680	0
195	20230608	180900	113937410	9680	9680	9680	9680	0
196	20230608	180800	113937410	9680	9680	9680	9680	0
197	20230608	180700	113937410	9680	9680	9680	9680	0
198	20230608	180600	113937410	9680	9680	9680	9680	0
199	20230608	180500	113937410	9680	9680	9680	9680	0
200	20230608	180400	113937410	9680	9680	9680	9680	0
201	20230608	180300	113937410	9680	9680	9680	9680	0
202	20230608	180200	113937410	9680	9680	9680	9680	0
203	20230608	180100	113937410	9680	9680	9680	9680	0
204	20230608	180000	113937410	9680	9680	9680	9680	0
205	20230608	175900	113937410	9680	9680	9680	9680	0
206	20230608	175800	113937410	9680	9680	9680	9680	0
207	20230608	175700	113937410	9680	9680	9680	9680	0
208	20230608	175600	113937410	9680	9680	9680	9680	0
209	20230608	175500	113937410	9680	9680	9680	9680	0
210	20230608	175400	113937410	9680	9680	9680	9680	0
211	20230608	175300	113937410	9680	9680	9680	9680	0
212	20230608	175200	113937410	9680	9680	9680	9680	1
213	20230608	175100	113937410	9680	9680	9680	9680	0
214	20230608	175000	113937410	9680	9680	9680	9680	0
215	20230608	174900	113937410	9680	9680	9680	9680	0
216	20230608	174800	113937410	9680	9680	9680	9680	0
217	20230608	174700	113937410	9680	9680	9680	9680	0
218	20230608	174600	113937410	9680	9680	9680	9680	0
219	20230608	174500	113937410	9680	9680	9680	9680	0
220	20230608	174400	113937410	9680	9680	9680	9680	0
221	20230608	174300	113937410	9680	9680	9680	9680	0
222	20230608	174200	113937410	9680	9680	9680	9680	0
223	20230608	174100	113937410	9680	9680	9680	9680	0
224	20230608	174000	113937410	9680	9680	9680	9680	0
225	20230608	173900	113937410	9680	9680	9680	9680	0
226	20230608	173800	113937410	9680	9680	9680	9680	0
227	20230608	173700	113937410	9680	9680	9680	9680	0
228	20230608	173600	113937410	9680	9680	9680	9680	0
229	20230608	173500	113937410	9680	9680	9680	9680	0
230	20230608	173400	113937410	9680	9680	9680	9680	0
231	20230608	173300	113937410	9680	9680	9680	9680	0
232	20230608	173200	113937410	9680	9680	9680	9680	0
233	20230608	173100	113937410	9680	9680	9680	9680	0
234	20230608	173000	113937410	9680	9680	9680	9680	0
235	20230608	172900	113937410	9680	9680	9680	9680	0
236	20230608	172800	113937410	9680	9680	9680	9680	0
237	20230608	172700	113937410	9680	9680	9680	9680	0
238	20230608	172600	113937410	9680	9680	9680	9680	0
239	20230608	172500	113937410	9680	9680	9680	9680	0
240	20230608	172400	113937410	9680	9680	9680	9680	0
241	20230608	172300	113937410	9680	9680	9680	9680	0
242	20230608	172200	113937410	9680	9680	9680	9680	1
243	20230608	172100	113937410	9680	9680	9680	9680	0
244	20230608	172000	113937410	9680	9680	9680	9680	0
245	20230608	171900	113937410	9680	9680	9680	9680	0
246	20230608	171800	113937410	9680	9680	9680	9680	0
247	20230608	171700	113937410	9680	9680	9680	9680	0
248	20230608	171600	113937410	9680	9680	9680	9680	0
249	20230608	171500	113937410	9680	9680	9680	9680	0
250	20230608	171400	113937410	9680	9680	9680	9680	0
251	20230608	171300	113937410	9680	9680	9680	9680	0
252	20230608	171200	113937410	9680	9680	9680	9680	0
253	20230608	171100	113937410	9680	9680	9680	9680	0
254	20230608	171000	113937410	9680	9680	9680	9680	0
255	20230608	170900	113937410	9680	9680	9680	9680	0
256	20230608	170800	113937410	9680	9680	9680	9680	0
257	20230608	170700	113937410	9680	9680	9680	9680	0
258	20230608	170600	113937410	9680	9680	9680	9680	0
259	20230608	170500	113937410	9680	9680	9680	9680	0
260	20230608	170400	113937410	9680	9680	9680	9680	0
261	20230608	170300	113937410	9680	9680	9680	9680	0
262	20230608	170200	113937410	9680	9680	9680	9680	0
263	20230608	170100	113937410	9680	9680	9680	9680	0
264	20230608	170000	113937410	9680	9680	9680	9680	0
265	20230608	165900	113937410	9680	9680	9680	9680	0
266	20230608	165800	113937410	9680	9680	9680	9680	0
267	20230608	165700	113937410	9680	9680	9680	9680	0
268	20230608	165600	113937410	9680	9680	9680	9680	0
269	20230608	165500	113937410	9680	9680	9680	9680	0
270	20230608	165400	113937410	9680	9680	9680	9680	0
271	20230608	165300	113937410	9680	9680	9680	9680	0
272	20230608	165200	113937410	9680	9680	9680	9680	1
273	20230608	165100	113937410	9680	9680	9680	9680	0
274	20230608	165000	113937410	9680	9680	9680	9680	0
275	20230608	164900	113937410	9680	9680	9680	9680	0
276	20230608	164800	113937410	9680	9680	9680	9680	0
277	20230608	164700	113937410	9680	9680	9680	9680	0
278	20230608	164600	113937410	9680	9680	9680	9680	0
279	20230608	164500	113937410	9680	9680	9680	9680	0
280	20230608	164400	113937410	9680	9680	9680	9680	0
281	20230608	164300	113937410	9680	9680	9680	9680	0
282	20230608	164200	113937410	9680	9680	9680	9680	0
283	20230608	164100	113937410	9680	9680	9680	9680	0
284	20230608	164000	113937410	9680	9680	9680	9680	0
285	20230608	163900	113937410	9680	9680	9680	9680	0
286	20230608	163800	113937410	9680	9680	9680	9680	0
287	20230608	163700	113937410	9680	9680	9680	9680	0
288	20230608	163600	113937410	9680	9680	9680	9680	0
289	20230608	163500	113937410	9680	9680	9680	9680	0
290	20230608	163400	113937410	9680	9680	9680	9680	0
291	20230608	163300	113937410	9680	9680	9680	9680	0
292	20230608	163200	113937410	9680	9680	9680	9680	0
293	20230608	163100	113937410	9680	9680	9680	9680	0
294	20230608	163000	113937410	9680	9680	9680	9680	0
295	20230608	162900	113937410	9680	9680	9680	9680	0
296	20230608	162800	113937410	9680	9680	9680	9680	0
297	20230608	162700	113937410	9680	9680	9680	9680	0
298	20230608	162600	113937410	9680	9680	9680	9680	0
299	20230608	162500	113937410	9680	9680	9680	9680	0
300	20230608	162400	113937410	9680	9680	9680	9680	0
301	20230608	162300	113937410	9680	9680	9680	9680	0
302	20230608	162200	113937410	9680	9680	9680	9680	1
303	20230608	162100	113937410	9680	9680	9680	9680	0
304	20230608	162000	113937410	9680	9680	9680	9680	0
305	20230608	161900	113937410	9680	9680	9680	9680	0
306	20230608	161800	113937410	9680	9680	9680	9680	0
307	20230608	161700	113937410	9680	9680	9680	9680	0
308	20230608	161600	113937410	9680	9680	9680	9680	0
309	20230608	161500	113937410	9680	9680	9680	9680	0
310	20230608	161400	113937410	9680	9680	9680	9680	0
311	20230608	161300	113937410	9680	9680	9680	9680	0
312	20230608	161200	113937410	9680	9680	9680	9680	0
313	20230608	161100	113937410	9680	9680	9680	9680	0
314	20230608	161000	113937410	9680	9680	9680	9680	0
315	20230608	160900	113937410	9680	9680	9680	9680	0
316	20230608	160800	113937410	9680	9680	9680	9680	0
317	20230608	160700	113937410	9680	9680	9680	9680	0
318	20230608	160600	113937410	9680	9680	9680	9680	0
319	20230608	160500	113937410	9680	9680	9680	9680	0
320	20230608	160400	113937410	9680	9680	9680	9680	0
321	20230608	160300	113937410	9680	9680	9680	9680	0
322	20230608	160200	113937410	9680	9680	9680	9680	0
323	20230608	160100	113937410	9680	9680	9680	9680	0
324	20230608	160000	113937410	9680	9680	9680	9680	0
325	20230608	155900	113937410	9680	9680	9680	9680	0
326	20230608	155800	113937410	9680	9680	9680	9680	0
327	20230608	155700	113937410	9680	9680	9680	9680	0
328	20230608	155600	113937410	9680	9680	9680	9680	0
329	20230608	155500	113937410	9680	9680	9680	9680	0
330	20230608	155400	113937410	9680	9680	9680	9680	0
331	20230608	155300	113937410	9680	9680	9680	9680	0
332	20230608	155200	113937410	9680	9680	9680	9680	1
333	20230608	155100	113937410	9680	9680	9680	9680	0
334	20230608	155000	113937410	9680	9680	9680	9680	0
335	20230608	154900	113937410	9680	9680	9680	9680	0
336	20230608	154800	113937410	9680	9680	9680	9680	0
337	20230608	154700	113937410	9680	9680	9680	9680	0
338	20230608	154600	113937410	9680	9680	9680	9680	0
339	20230608	154500	113937410	9680	9680	9680	9680	0
340	20230608	154400	113937410	9680	9680	9680	9680	0
341	20230608	154300	113937410	9680	9680	9680	9680	0
342	20230608	154200	113937410	9680	9680	9680	9680	0
343	20230608	154100	113937410	9680	9680	9680	9680	0
344	20230608	154000	113937410	9680	9680	9680	9680	0
345	20230608	153900	113937410	9680	9680	9680	9680	0
346	20230608	153800	113937410	9680	9680	9680	9680	0
347	20230608	153700	113937410	9680	9680	9680	9680	0
348	20230608	153600	113937410	9680	9680	9680	9680	0
349	20230608	153500	113937410	9680	9680	9680	9680	0
350	20230608	153400	113937410	9680	9680	9680	9680	0
351	20230608	153300	113937410	9680	9680	9680	9680	0
352	20230608	153200	113937410	9680	9680	9680	9680	0
353	20230608	153100	113937410	9680	9680	9680	9680	0
354	20230608	153000	113937410	9680	9680	9680	9680	1
355	20230608	152900	113927730	9660	9660	9660	9660	0
356	20230608	152800	113927730	9660	9660	9660	9660	0
357	20230608	152700	113927730	9660	9660	9660	9660	0
358	20230608	152600	113927730	9660	9660	9660	9660	0
359	20230608	152500	113927730	9660	9660	9660	9660	0
360	20230608	152400	113927730	9660	9660	9660	9660	0
361	20230608	152300	113927730	9660	9660	9660	9660	0
362	20230608	152200	113927730	9660	9660	9660	9660	0
363	20230608	152100	113927730	9660	9660	9660	9660	0
364	20230608	152000	113927730	9660	9660	9660	9660	0
365	20230608	151900	113927730	9660	9660	9660	9660	0
366	20230608	151800	113927730	9660	9660	9660	9660	0
367	20230608	151700	113927730	9660	9670	9670	9660	195
368	20230608	151600	112042640	9670	9670	9670	9670	125
369	20230608	151500	110833890	9670	9670	9670	9670	3
370	20230608	151400	110804880	9670	9670	9670	9670	0
371	20230608	151300	110804880	9670	9680	9680	9670	10
372	20230608	151200	110708130	9670	9680	9680	9670	71
373	20230608	151100	110020900	9680	9680	9680	9680	0
374	20230608	151000	110020900	9680	9680	9680	9680	5
375	20230608	150900	109972500	9670	9670	9670	9670	0
376	20230608	150800	109972500	9670	9670	9670	9670	0
377	20230608	150700	109972500	9670	9670	9670	9670	0
378	20230608	150600	109972500	9670	9670	9670	9670	0
379	20230608	150500	109972500	9670	9670	9670	9670	0
380	20230608	150400	109972500	9670	9670	9670	9670	0
381	20230608	150300	109972500	9670	9670	9670	9670	67
382	20230608	150200	109324610	9670	9670	9670	9670	0
383	20230608	150100	109324610	9670	9670	9670	9670	67
384	20230608	150000	108676720	9670	9670	9670	9670	12
385	20230608	145900	108560680	9660	9660	9660	9660	0
386	20230608	145800	108560680	9660	9660	9660	9660	0
387	20230608	145700	108560680	9660	9660	9660	9660	0
388	20230608	145600	108560680	9660	9660	9660	9660	0
389	20230608	145500	108560680	9660	9660	9660	9660	621
390	20230608	145400	102561820	9660	9660	9660	9660	0
391	20230608	145300	102561820	9660	9660	9660	9660	0
392	20230608	145200	102561820	9660	9660	9660	9660	0
393	20230608	145100	102561820	9660	9660	9660	9660	0
394	20230608	145000	102561820	9660	9660	9660	9660	0
395	20230608	144900	102561820	9660	9660	9660	9660	0
396	20230608	144800	102561820	9660	9660	9660	9660	0
397	20230608	144700	102561820	9660	9660	9660	9660	0
398	20230608	144600	102561820	9660	9660	9660	9660	0
399	20230608	144500	102561820	9660	9660	9660	9660	0
400	20230608	144400	102561820	9660	9660	9660	9660	0
401	20230608	144300	102561820	9660	9660	9660	9660	0
402	20230608	144200	102561820	9660	9660	9660	9660	0
403	20230608	144100	102561820	9660	9660	9660	9660	0
404	20230608	144000	102561820	9660	9660	9660	9660	0
405	20230608	143900	102561820	9660	9660	9660	9660	0
406	20230608	143800	102561820	9660	9660	9660	9660	0
407	20230608	143700	102561820	9660	9660	9660	9660	0
408	20230608	143600	102561820	9660	9660	9660	9660	0
409	20230608	143500	102561820	9660	9660	9660	9660	0
410	20230608	143400	102561820	9660	9660	9660	9660	0
411	20230608	143300	102561820	9660	9660	9660	9660	0
412	20230608	143200	102561820	9660	9660	9660	9660	0
413	20230608	143100	102561820	9660	9660	9660	9660	0
414	20230608	143000	102561820	9660	9660	9660	9660	0
415	20230608	142900	102561820	9660	9660	9660	9660	0
416	20230608	142800	102561820	9660	9660	9660	9660	0
417	20230608	142700	102561820	9660	9660	9660	9660	0
418	20230608	142600	102561820	9660	9660	9660	9660	0
419	20230608	142500	102561820	9660	9660	9660	9660	0
420	20230608	142400	102561820	9660	9660	9660	9660	0
421	20230608	142300	102561820	9660	9660	9660	9660	0
422	20230608	142200	102561820	9660	9660	9660	9660	0
423	20230608	142100	102561820	9660	9660	9660	9660	0
424	20230608	142000	102561820	9660	9660	9660	9660	0
425	20230608	141900	102561820	9660	9660	9660	9660	0
426	20230608	141800	102561820	9660	9660	9660	9660	0
427	20230608	141700	102561820	9660	9660	9660	9660	0
428	20230608	141600	102561820	9660	9660	9660	9660	0
429	20230608	141500	102561820	9660	9660	9660	9660	0
430	20230608	141400	102561820	9660	9660	9660	9660	0
431	20230608	141300	102561820	9660	9660	9660	9660	0
432	20230608	141200	102561820	9660	9660	9660	9660	0
433	20230608	141100	102561820	9660	9660	9660	9660	67
434	20230608	141000	101914600	9660	9660	9660	9660	0
435	20230608	140900	101914600	9660	9660	9660	9660	0
436	20230608	140800	101914600	9660	9660	9660	9660	0
437	20230608	140700	101914600	9660	9660	9660	9660	66
438	20230608	140600	101277040	9660	9660	9660	9660	0
439	20230608	140500	101277040	9660	9660	9660	9660	67
440	20230608	140400	100629820	9660	9660	9660	9660	0
441	20230608	140300	100629820	9660	9660	9660	9660	0
442	20230608	140200	100629820	9660	9660	9660	9660	67
443	20230608	140100	99982600	9660	9660	9660	9660	0
444	20230608	140000	99982600	9660	9650	9660	9650	51
445	20230608	135900	99489950	9650	9650	9650	9650	0
446	20230608	135800	99489950	9650	9650	9650	9650	0
447	20230608	135700	99489950	9650	9650	9650	9650	0
448	20230608	135600	99489950	9650	9650	9650	9650	0
449	20230608	135500	99489950	9650	9650	9650	9650	0
450	20230608	135400	99489950	9650	9650	9650	9650	1
451	20230608	135300	99480300	9650	9650	9650	9650	0
452	20230608	135200	99480300	9650	9650	9650	9650	0
453	20230608	135100	99480300	9650	9650	9650	9650	1
454	20230608	135000	99470650	9650	9650	9650	9650	0
455	20230608	134900	99470650	9650	9650	9650	9650	1
456	20230608	134800	99461000	9650	9650	9650	9650	0
457	20230608	134700	99461000	9650	9650	9650	9650	0
458	20230608	134600	99461000	9650	9650	9650	9650	1
459	20230608	134500	99451350	9650	9650	9650	9650	0
460	20230608	134400	99451350	9650	9650	9650	9650	0
461	20230608	134300	99451350	9650	9650	9650	9650	1
462	20230608	134200	99441700	9650	9650	9650	9650	0
463	20230608	134100	99441700	9650	9650	9650	9650	1
464	20230608	134000	99432050	9650	9650	9650	9650	0
465	20230608	133900	99432050	9650	9650	9650	9650	50
466	20230608	133800	98949550	9650	9650	9650	9650	1
467	20230608	133700	98939900	9650	9650	9650	9650	0
468	20230608	133600	98939900	9650	9650	9650	9650	0
469	20230608	133500	98939900	9650	9650	9650	9650	1
470	20230608	133400	98930250	9650	9650	9650	9650	0
471	20230608	133300	98930250	9650	9650	9650	9650	1
472	20230608	133200	98920600	9650	9650	9650	9650	0
473	20230608	133100	98920600	9650	9650	9650	9650	0
474	20230608	133000	98920600	9650	9650	9650	9650	1
475	20230608	132900	98910950	9650	9650	9650	9650	0
476	20230608	132800	98910950	9650	9650	9650	9650	0
477	20230608	132700	98910950	9650	9650	9650	9650	1
478	20230608	132600	98901300	9650	9650	9650	9650	0
479	20230608	132500	98901300	9650	9650	9650	9650	0
480	20230608	132400	98901300	9650	9650	9650	9650	0
481	20230608	132300	98901300	9650	9650	9650	9650	0
482	20230608	132200	98901300	9650	9650	9650	9650	1
483	20230608	132100	98891650	9650	9650	9650	9650	0
484	20230608	132000	98891650	9650	9650	9650	9650	0
485	20230608	131900	98891650	9650	9650	9650	9650	1
486	20230608	131800	98882000	9660	9660	9660	9660	167
487	20230608	131700	97268780	9650	9650	9650	9650	0
488	20230608	131600	97268780	9650	9650	9650	9650	9
489	20230608	131500	97181930	9650	9650	9650	9650	2
490	20230608	131400	97162630	9650	9650	9650	9650	509
491	20230608	131300	92250780	9650	9650	9650	9650	0
492	20230608	131200	92250780	9650	9650	9650	9650	0
493	20230608	131100	92250780	9650	9650	9650	9650	1
494	20230608	131000	92241130	9650	9650	9650	9650	0
495	20230608	130900	92241130	9650	9650	9650	9650	0
496	20230608	130800	92241130	9650	9650	9650	9650	1
497	20230608	130700	92231480	9650	9650	9650	9650	0
498	20230608	130600	92231480	9650	9650	9650	9650	1
499	20230608	130500	92221830	9650	9650	9650	9650	0
500	20230608	130400	92221830	9650	9650	9650	9650	581
501	20230608	130300	86615180	9650	9660	9660	9650	101
502	20230608	130200	85639530	9660	9660	9660	9660	67
503	20230608	130100	84992310	9660	9660	9660	9660	0
504	20230608	130000	84992310	9660	9650	9660	9650	11
505	20230608	125900	84886060	9650	9650	9650	9650	0
506	20230608	125800	84886060	9650	9650	9650	9650	0
507	20230608	125700	84886060	9650	9650	9650	9650	1
508	20230608	125600	84876410	9650	9650	9650	9650	0
509	20230608	125500	84876410	9650	9650	9650	9650	1
510	20230608	125400	84866760	9650	9650	9650	9650	0
511	20230608	125300	84866760	9650	9650	9650	9650	0
512	20230608	125200	84866760	9650	9650	9650	9650	0
513	20230608	125100	84866760	9650	9650	9650	9650	0
514	20230608	125000	84866760	9650	9650	9650	9650	0
515	20230608	124900	84866760	9650	9650	9650	9650	1
516	20230608	124800	84857110	9650	9650	9650	9650	0
517	20230608	124700	84857110	9650	9650	9650	9650	1
518	20230608	124600	84847460	9650	9650	9650	9650	0
519	20230608	124500	84847460	9650	9650	9650	9650	0
520	20230608	124400	84847460	9650	9650	9650	9650	1
521	20230608	124300	84837810	9650	9650	9650	9650	0
522	20230608	124200	84837810	9650	9650	9650	9650	0
523	20230608	124100	84837810	9650	9650	9650	9650	1
524	20230608	124000	84828160	9650	9650	9650	9650	0
525	20230608	123900	84828160	9650	9650	9650	9650	1
526	20230608	123800	84818510	9650	9650	9650	9650	0
527	20230608	123700	84818510	9650	9650	9650	9650	0
528	20230608	123600	84818510	9650	9650	9650	9650	1
529	20230608	123500	84808860	9650	9650	9650	9650	100
530	20230608	123400	83843860	9650	9650	9650	9650	0
531	20230608	123300	83843860	9650	9650	9650	9650	1
532	20230608	123200	83834210	9650	9650	9650	9650	0
533	20230608	123100	83834210	9650	9650	9650	9650	0
534	20230608	123000	83834210	9650	9650	9650	9650	1
535	20230608	122900	83824560	9650	9650	9650	9650	752
536	20230608	122800	76567760	9650	9650	9650	9650	1
537	20230608	122700	76558110	9650	9650	9650	9650	0
538	20230608	122600	76558110	9650	9650	9650	9650	0
539	20230608	122500	76558110	9650	9650	9650	9650	1
540	20230608	122400	76548460	9650	9650	9650	9650	0
541	20230608	122300	76548460	9650	9650	9650	9650	0
542	20230608	122200	76548460	9650	9650	9650	9650	1
543	20230608	122100	76538810	9650	9650	9650	9650	0
544	20230608	122000	76538810	9650	9650	9650	9650	1
545	20230608	121900	76529160	9650	9650	9650	9650	0
546	20230608	121800	76529160	9650	9650	9650	9650	0
547	20230608	121700	76529160	9650	9650	9650	9650	0
548	20230608	121600	76529160	9650	9650	9650	9650	0
549	20230608	121500	76529160	9650	9650	9650	9650	0
550	20230608	121400	76529160	9650	9650	9650	9650	1
551	20230608	121300	76519510	9650	9650	9650	9650	0
552	20230608	121200	76519510	9650	9650	9650	9650	1
553	20230608	121100	76509860	9650	9650	9650	9650	0
554	20230608	121000	76509860	9650	9650	9650	9650	0
555	20230608	120900	76509860	9650	9650	9650	9650	1
556	20230608	120800	76500210	9650	9650	9650	9650	0
557	20230608	120700	76500210	9650	9650	9650	9650	0
558	20230608	120600	76500210	9650	9650	9650	9650	1
559	20230608	120500	76490560	9650	9650	9650	9650	0
560	20230608	120400	76490560	9650	9650	9650	9650	0
561	20230608	120300	76490560	9650	9650	9650	9650	1
562	20230608	120200	76480910	9650	9650	9650	9650	0
563	20230608	120100	76480910	9650	9650	9650	9650	1
564	20230608	120000	76471260	9640	9640	9640	9640	0
565	20230608	115900	76471260	9640	9640	9640	9640	13
566	20230608	115800	76345940	9650	9650	9650	9650	556
567	20230608	115700	70980540	9650	9650	9650	9650	0
568	20230608	115600	70980540	9650	9650	9650	9650	0
569	20230608	115500	70980540	9650	9650	9650	9650	1
570	20230608	115400	70970890	9650	9650	9650	9650	0
571	20230608	115300	70970890	9650	9650	9650	9650	1
572	20230608	115200	70961240	9650	9650	9650	9650	0
573	20230608	115100	70961240	9650	9650	9650	9650	0
574	20230608	115000	70961240	9650	9650	9650	9650	1
575	20230608	114900	70951590	9650	9650	9650	9650	0
576	20230608	114800	70951590	9650	9650	9650	9650	0
577	20230608	114700	70951590	9650	9650	9650	9650	1
578	20230608	114600	70941940	9650	9650	9650	9650	0
579	20230608	114500	70941940	9650	9650	9650	9650	0
580	20230608	114400	70941940	9650	9650	9650	9650	66
581	20230608	114300	70305040	9650	9650	9650	9650	20
582	20230608	114200	70112040	9640	9640	9640	9640	1
583	20230608	114100	70102400	9650	9650	9650	9650	87
584	20230608	114000	69262850	9650	9650	9650	9650	0
585	20230608	113900	69262850	9650	9650	9650	9640	160
586	20230608	113800	67719580	9650	9650	9650	9650	20
587	20230608	113700	67526580	9640	9650	9650	9640	67
588	20230608	113600	66880040	9650	9650	9650	9650	20
589	20230608	113500	66687040	9640	9640	9640	9640	0
590	20230608	113400	66687040	9640	9650	9650	9640	21
591	20230608	113300	66484400	9650	9650	9650	9650	0
592	20230608	113200	66484400	9650	9650	9650	9650	20
593	20230608	113100	66291400	9640	9640	9640	9640	1
594	20230608	113000	66281760	9650	9650	9650	9650	20
595	20230608	112900	66088760	9640	9650	9650	9640	21
596	20230608	112800	65886120	9650	9650	9650	9650	0
597	20230608	112700	65886120	9650	9650	9650	9650	87
598	20230608	112600	65046570	9640	9640	9640	9640	1
599	20230608	112500	65036930	9650	9650	9650	9650	87
600	20230608	112400	64197380	9640	9640	9640	9640	0
601	20230608	112300	64197380	9640	9650	9650	9640	88
602	20230608	112200	63348190	9650	9650	9650	9650	0
603	20230608	112100	63348190	9650	9650	9650	9640	87
604	20230608	112000	62508650	9650	9640	9650	9640	120
605	20230608	111900	61351650	9640	9640	9640	9640	0
606	20230608	111800	61351650	9640	9650	9650	9640	21
607	20230608	111700	61149010	9650	9650	9650	9650	0
608	20230608	111600	61149010	9650	9650	9650	9650	20
609	20230608	111500	60956010	9640	9640	9640	9640	1
610	20230608	111400	60946370	9650	9650	9650	9650	86
611	20230608	111300	60116470	9650	9650	9650	9650	39
612	20230608	111200	59740120	9650	9650	9650	9650	0
613	20230608	111100	59740120	9650	9650	9650	9650	87
614	20230608	111000	58900570	9640	9650	9650	9640	51
615	20230608	110900	58408430	9650	9650	9650	9650	87
616	20230608	110800	57568880	9630	9630	9630	9630	0
617	20230608	110700	57568880	9630	9630	9630	9630	1
618	20230608	110600	57559250	9630	9640	9640	9630	163
619	20230608	110500	55989260	9650	9650	9650	9650	20
620	20230608	110400	55796260	9640	9640	9640	9640	61
621	20230608	110300	55208220	9630	9630	9630	9630	0
622	20230608	110200	55208220	9630	9640	9640	9630	21
623	20230608	110100	55005790	9640	9640	9640	9640	0
624	20230608	110000	55005790	9640	9640	9640	9640	20
625	20230608	105900	54812990	9630	9630	9630	9630	1
626	20230608	105800	54803360	9630	9630	9630	9630	14
627	20230608	105700	54668540	9620	9620	9620	9620	1
628	20230608	105600	54658920	9630	9630	9630	9630	38
629	20230608	105500	54292980	9630	9630	9630	9630	87
630	20230608	105400	53455170	9620	9620	9620	9620	1
631	20230608	105300	53445550	9630	9630	9630	9630	20
632	20230608	105200	53252950	9620	9620	9620	9620	0
633	20230608	105100	53252950	9620	9620	9620	9620	1
634	20230608	105000	53243330	9620	9620	9620	9620	67
635	20230608	104900	52598790	9620	9620	9620	9620	20
636	20230608	104800	52406390	9610	9620	9620	9610	68
637	20230608	104700	51752240	9620	9620	9620	9620	20
638	20230608	104600	51559840	9610	9620	9620	9610	87
639	20230608	104500	50722910	9620	9620	9620	9620	0
640	20230608	104400	50722910	9620	9620	9620	9620	20
641	20230608	104300	50530510	9610	9610	9610	9610	1
642	20230608	104200	50520900	9620	9620	9620	9620	20
643	20230608	104100	50328500	9610	9610	9610	9610	20
644	20230608	104000	50136300	9610	9620	9620	9610	21
645	20230608	103900	49934290	9620	9620	9620	9620	66
646	20230608	103800	49299370	9620	9620	9620	9620	20
647	20230608	103700	49106970	9620	9620	9620	9620	20
648	20230608	103600	48914570	9610	9610	9610	9610	0
649	20230608	103500	48914570	9610	9620	9620	9610	21
650	20230608	103400	48712560	9620	9620	9620	9620	67
651	20230608	103300	48068020	9620	9620	9620	9620	39
652	20230608	103200	47692840	9610	9620	9620	9610	67
653	20230608	103100	47048310	9620	9620	9620	9620	20
654	20230608	103000	46855910	9610	9610	9610	9610	0
655	20230608	102900	46855910	9610	9600	9610	9600	21
656	20230608	102800	46654110	9590	9590	9590	9590	0
657	20230608	102700	46654110	9590	9590	9590	9590	1
658	20230608	102600	46644520	9600	9600	9600	9600	20
659	20230608	102500	46452520	9590	9590	9590	9590	0
660	20230608	102400	46452520	9590	9600	9600	9590	21
661	20230608	102300	46250930	9600	9600	9600	9600	67
662	20230608	102200	45607730	9600	9590	9600	9590	21
663	20230608	102100	45406140	9600	9600	9600	9600	38
664	20230608	102000	45041340	9590	9590	9590	9590	0
665	20230608	101900	45041340	9590	9600	9600	9590	21
666	20230608	101800	44839750	9600	9600	9600	9600	66
667	20230608	101700	44206150	9600	9600	9600	9600	20
668	20230608	101600	44014150	9590	9590	9590	9590	1
669	20230608	101500	44004560	9580	9580	9580	9580	0
670	20230608	101400	44004560	9580	9580	9580	9580	1
671	20230608	101300	43994980	9590	9590	9590	9590	87
672	20230608	101200	43160650	9590	9590	9590	9590	20
673	20230608	101100	42968850	9580	9580	9580	9580	1
674	20230608	101000	42959270	9590	9590	9590	9590	20
675	20230608	100900	42767470	9580	9580	9580	9580	0
676	20230608	100800	42767470	9580	9580	9580	9580	112
677	20230608	100700	41694510	9580	9580	9580	9580	0
678	20230608	100600	41694510	9580	9580	9580	9580	87
679	20230608	100500	40861050	9580	9580	9580	9580	0
680	20230608	100400	40861050	9580	9580	9580	9580	86
681	20230608	100300	40037170	9580	9580	9580	9580	20
682	20230608	100200	39845570	9580	9580	9580	9580	67
683	20230608	100100	39203710	9580	9580	9580	9580	20
684	20230608	100000	39012110	9580	9580	9580	9580	28
685	20230608	095900	38743870	9590	9590	9590	9590	89
686	20230608	095800	37890360	9590	9590	9590	9590	0
687	20230608	095700	37890360	9590	9580	9590	9580	58
688	20230608	095600	37334520	9580	9580	9580	9580	4
689	20230608	095500	37296200	9580	9580	9580	9580	87
690	20230608	095400	36462740	9580	9580	9580	9580	22
691	20230608	095300	36251980	9580	9580	9580	9580	67
692	20230608	095200	35610120	9580	9600	9600	9580	206
693	20230608	095100	33635480	9600	9600	9600	9600	0
694	20230608	095000	33635480	9600	9600	9600	9600	86
695	20230608	094900	32809880	9590	9590	9590	9590	1
696	20230608	094800	32800290	9600	9600	9600	9600	214
697	20230608	094700	30745890	9600	9600	9600	9600	6
698	20230608	094600	30688290	9610	9600	9610	9600	26
699	20230608	094500	30438490	9590	9590	9590	9590	0
700	20230608	094400	30438490	9590	9590	9590	9590	1
701	20230608	094300	30428900	9610	9610	9610	9610	72
702	20230608	094200	29736980	9580	9580	9580	9580	0
703	20230608	094100	29736980	9580	9580	9580	9580	101
704	20230608	094000	28769400	9580	9580	9580	9580	0
705	20230608	093900	28769400	9580	9580	9580	9580	107
706	20230608	093800	27744340	9580	9580	9580	9580	0
707	20230608	093700	27744340	9580	9580	9580	9580	20
708	20230608	093600	27552740	9540	9540	9540	9540	0
709	20230608	093500	27552740	9540	9540	9540	9540	0
710	20230608	093400	27552740	9540	9540	9540	9540	0
711	20230608	093300	27552740	9540	9600	9600	9540	1413
712	20230608	093200	14041400	9580	9580	9580	9580	0
713	20230608	093100	14041400	9580	9580	9580	9580	0
714	20230608	093000	14041400	9580	9580	9580	9580	0
715	20230608	092900	14041400	9580	9590	9590	9580	463
716	20230608	092800	9605660	9580	9580	9580	9580	368
717	20230608	092700	6080220	9580	9590	9590	9580	294
718	20230608	092600	3263500	9590	9590	9590	9590	150
719	20230608	092500	1825000	9600	9610	9610	9600	130
720	20230608	092400	576800	9610	9610	9610	9610	0
721	20230608	092300	576800	9610	9610	9610	9610	20
722	20230608	092200	384600	9610	9610	9610	9610	20
723	20230608	092100	192400	9620	9620	9620	9620	0
724	20230608	092000	192400	9620	9620	9620	9620	20
725	20230608	091900	0	9600	9600	9600	9600	0
726	20230608	091800	0	9600	9600	9600	9600	0
727	20230608	091700	0	9600	9600	9600	9600	0
728	20230608	091600	0	9600	9600	9600	9600	0
729	20230608	091500	0	9600	9600	9600	9600	0
730	20230608	091400	0	9600	9600	9600	9600	0
731	20230608	091300	0	9600	9600	9600	9600	0
732	20230608	091200	0	9600	9600	9600	9600	0
733	20230608	091100	0	9600	9600	9600	9600	0
734	20230608	091000	0	9600	9600	9600	9600	0
735	20230608	090900	0	9600	9600	9600	9600	0
736	20230608	090800	0	9600	9600	9600	9600	0
737	20230608	090700	0	9600	9600	9600	9600	0
738	20230608	090600	0	9600	9600	9600	9600	0
739	20230608	090500	0	9600	9600	9600	9600	0
740	20230608	090400	0	9600	9600	9600	9600	0
741	20230608	090300	0	9600	9600	9600	9600	0
742	20230608	090200	0	9600	9600	9600	9600	0
743	20230608	090100	0	9600	9600	9600	9600	0
744	20230608	090000	0	9600	9600	9600	9600	0