KissMeData/080470/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204800	502829580	6670	6670	6670	6670	1364
3	20230608	204700	502829580	6670	6670	6670	6670	0
4	20230608	204600	502829580	6670	6670	6670	6670	0
5	20230608	204500	502829580	6670	6670	6670	6670	0
6	20230608	204400	502829580	6670	6670	6670	6670	0
7	20230608	204300	502829580	6670	6670	6670	6670	0
8	20230608	204200	502829580	6670	6670	6670	6670	0
9	20230608	204100	502829580	6670	6670	6670	6670	0
10	20230608	204000	502829580	6670	6670	6670	6670	0
11	20230608	203900	502829580	6670	6670	6670	6670	0
12	20230608	203800	502829580	6670	6670	6670	6670	0
13	20230608	203700	502829580	6670	6670	6670	6670	0
14	20230608	203600	502829580	6670	6670	6670	6670	0
15	20230608	203500	502829580	6670	6670	6670	6670	0
16	20230608	203400	502829580	6670	6670	6670	6670	0
17	20230608	203300	502829580	6670	6670	6670	6670	0
18	20230608	203200	502829580	6670	6670	6670	6670	0
19	20230608	203100	502829580	6670	6670	6670	6670	0
20	20230608	203000	502829580	6670	6670	6670	6670	0
21	20230608	202900	502829580	6670	6670	6670	6670	0
22	20230608	202800	502829580	6670	6670	6670	6670	0
23	20230608	202700	502829580	6670	6670	6670	6670	0
24	20230608	202600	502829580	6670	6670	6670	6670	0
25	20230608	202500	502829580	6670	6670	6670	6670	0
26	20230608	202400	502829580	6670	6670	6670	6670	0
27	20230608	202300	502829580	6670	6670	6670	6670	0
28	20230608	202200	502829580	6670	6670	6670	6670	0
29	20230608	202100	502829580	6670	6670	6670	6670	0
30	20230608	202000	502829580	6670	6670	6670	6670	0
31	20230608	201900	502829580	6670	6670	6670	6670	0
32	20230608	201800	502829580	6670	6670	6670	6670	1364
33	20230608	201700	502829580	6670	6670	6670	6670	0
34	20230608	201600	502829580	6670	6670	6670	6670	0
35	20230608	201500	502829580	6670	6670	6670	6670	0
36	20230608	201400	502829580	6670	6670	6670	6670	0
37	20230608	201300	502829580	6670	6670	6670	6670	0
38	20230608	201200	502829580	6670	6670	6670	6670	0
39	20230608	201100	502829580	6670	6670	6670	6670	0
40	20230608	201000	502829580	6670	6670	6670	6670	0
41	20230608	200900	502829580	6670	6670	6670	6670	0
42	20230608	200800	502829580	6670	6670	6670	6670	0
43	20230608	200700	502829580	6670	6670	6670	6670	0
44	20230608	200600	502829580	6670	6670	6670	6670	0
45	20230608	200500	502829580	6670	6670	6670	6670	0
46	20230608	200400	502829580	6670	6670	6670	6670	0
47	20230608	200300	502829580	6670	6670	6670	6670	0
48	20230608	200200	502829580	6670	6670	6670	6670	0
49	20230608	200100	502829580	6670	6670	6670	6670	0
50	20230608	200000	502829580	6670	6670	6670	6670	0
51	20230608	195900	502829580	6670	6670	6670	6670	0
52	20230608	195800	502829580	6670	6670	6670	6670	0
53	20230608	195700	502829580	6670	6670	6670	6670	0
54	20230608	195600	502829580	6670	6670	6670	6670	0
55	20230608	195500	502829580	6670	6670	6670	6670	0
56	20230608	195400	502829580	6670	6670	6670	6670	0
57	20230608	195300	502829580	6670	6670	6670	6670	0
58	20230608	195200	502829580	6670	6670	6670	6670	0
59	20230608	195100	502829580	6670	6670	6670	6670	0
60	20230608	195000	502829580	6670	6670	6670	6670	0
61	20230608	194900	502829580	6670	6670	6670	6670	0
62	20230608	194800	502829580	6670	6670	6670	6670	1364
63	20230608	194700	502829580	6670	6670	6670	6670	0
64	20230608	194600	502829580	6670	6670	6670	6670	0
65	20230608	194500	502829580	6670	6670	6670	6670	0
66	20230608	194400	502829580	6670	6670	6670	6670	0
67	20230608	194300	502829580	6670	6670	6670	6670	0
68	20230608	194200	502829580	6670	6670	6670	6670	0
69	20230608	194100	502829580	6670	6670	6670	6670	0
70	20230608	194000	502829580	6670	6670	6670	6670	0
71	20230608	193900	502829580	6670	6670	6670	6670	0
72	20230608	193800	502829580	6670	6670	6670	6670	0
73	20230608	193700	502829580	6670	6670	6670	6670	0
74	20230608	193600	502829580	6670	6670	6670	6670	0
75	20230608	193500	502829580	6670	6670	6670	6670	0
76	20230608	193400	502829580	6670	6670	6670	6670	0
77	20230608	193300	502829580	6670	6670	6670	6670	0
78	20230608	193200	502829580	6670	6670	6670	6670	0
79	20230608	193100	502829580	6670	6670	6670	6670	0
80	20230608	193000	502829580	6670	6670	6670	6670	0
81	20230608	192900	502829580	6670	6670	6670	6670	0
82	20230608	192800	502829580	6670	6670	6670	6670	0
83	20230608	192700	502829580	6670	6670	6670	6670	0
84	20230608	192600	502829580	6670	6670	6670	6670	0
85	20230608	192500	502829580	6670	6670	6670	6670	0
86	20230608	192400	502829580	6670	6670	6670	6670	0
87	20230608	192300	502829580	6670	6670	6670	6670	0
88	20230608	192200	502829580	6670	6670	6670	6670	0
89	20230608	192100	502829580	6670	6670	6670	6670	0
90	20230608	192000	502829580	6670	6670	6670	6670	0
91	20230608	191900	502829580	6670	6670	6670	6670	0
92	20230608	191800	502829580	6670	6670	6670	6670	1364
93	20230608	191700	502829580	6670	6670	6670	6670	0
94	20230608	191600	502829580	6670	6670	6670	6670	0
95	20230608	191500	502829580	6670	6670	6670	6670	0
96	20230608	191400	502829580	6670	6670	6670	6670	0
97	20230608	191300	502829580	6670	6670	6670	6670	0
98	20230608	191200	502829580	6670	6670	6670	6670	0
99	20230608	191100	502829580	6670	6670	6670	6670	0
100	20230608	191000	502829580	6670	6670	6670	6670	0
101	20230608	190900	502829580	6670	6670	6670	6670	0
102	20230608	190800	502829580	6670	6670	6670	6670	0
103	20230608	190700	502829580	6670	6670	6670	6670	0
104	20230608	190600	502829580	6670	6670	6670	6670	0
105	20230608	190500	502829580	6670	6670	6670	6670	0
106	20230608	190400	502829580	6670	6670	6670	6670	0
107	20230608	190300	502829580	6670	6670	6670	6670	0
108	20230608	190200	502829580	6670	6670	6670	6670	0
109	20230608	190100	502829580	6670	6670	6670	6670	0
110	20230608	190000	502829580	6670	6670	6670	6670	0
111	20230608	185900	502829580	6670	6670	6670	6670	0
112	20230608	185800	502829580	6670	6670	6670	6670	0
113	20230608	185700	502829580	6670	6670	6670	6670	0
114	20230608	185600	502829580	6670	6670	6670	6670	0
115	20230608	185500	502829580	6670	6670	6670	6670	0
116	20230608	185400	502829580	6670	6670	6670	6670	0
117	20230608	185300	502829580	6670	6670	6670	6670	0
118	20230608	185200	502829580	6670	6670	6670	6670	0
119	20230608	185100	502829580	6670	6670	6670	6670	0
120	20230608	185000	502829580	6670	6670	6670	6670	0
121	20230608	184900	502829580	6670	6670	6670	6670	0
122	20230608	184800	502829580	6670	6670	6670	6670	1364
123	20230608	184700	502829580	6670	6670	6670	6670	0
124	20230608	184600	502829580	6670	6670	6670	6670	0
125	20230608	184500	502829580	6670	6670	6670	6670	0
126	20230608	184400	502829580	6670	6670	6670	6670	0
127	20230608	184300	502829580	6670	6670	6670	6670	0
128	20230608	184200	502829580	6670	6670	6670	6670	0
129	20230608	184100	502829580	6670	6670	6670	6670	0
130	20230608	184000	502829580	6670	6670	6670	6670	0
131	20230608	183900	502829580	6670	6670	6670	6670	0
132	20230608	183800	502829580	6670	6670	6670	6670	0
133	20230608	183700	502829580	6670	6670	6670	6670	0
134	20230608	183600	502829580	6670	6670	6670	6670	0
135	20230608	183500	502829580	6670	6670	6670	6670	0
136	20230608	183400	502829580	6670	6670	6670	6670	0
137	20230608	183300	502829580	6670	6670	6670	6670	0
138	20230608	183200	502829580	6670	6670	6670	6670	0
139	20230608	183100	502829580	6670	6670	6670	6670	0
140	20230608	183000	502829580	6670	6670	6670	6670	0
141	20230608	182900	502829580	6670	6670	6670	6670	0
142	20230608	182800	502829580	6670	6670	6670	6670	0
143	20230608	182700	502829580	6670	6670	6670	6670	0
144	20230608	182600	502829580	6670	6670	6670	6670	0
145	20230608	182500	502829580	6670	6670	6670	6670	0
146	20230608	182400	502829580	6670	6670	6670	6670	0
147	20230608	182300	502829580	6670	6670	6670	6670	0
148	20230608	182200	502829580	6670	6670	6670	6670	0
149	20230608	182100	502829580	6670	6670	6670	6670	0
150	20230608	182000	502829580	6670	6670	6670	6670	0
151	20230608	181900	502829580	6670	6670	6670	6670	0
152	20230608	181800	502829580	6670	6670	6670	6670	1364
153	20230608	181700	502829580	6670	6670	6670	6670	0
154	20230608	181600	502829580	6670	6670	6670	6670	0
155	20230608	181500	502829580	6670	6670	6670	6670	0
156	20230608	181400	502829580	6670	6670	6670	6670	0
157	20230608	181300	502829580	6670	6670	6670	6670	0
158	20230608	181200	502829580	6670	6670	6670	6670	0
159	20230608	181100	502829580	6670	6670	6670	6670	0
160	20230608	181000	502829580	6670	6670	6670	6670	0
161	20230608	180900	502829580	6670	6670	6670	6670	0
162	20230608	180800	502829580	6670	6670	6670	6670	0
163	20230608	180700	502829580	6670	6670	6670	6670	0
164	20230608	180600	502829580	6670	6670	6670	6670	0
165	20230608	180500	502829580	6670	6670	6670	6670	0
166	20230608	180400	502829580	6670	6670	6670	6670	0
167	20230608	180300	502829580	6670	6670	6670	6670	0
168	20230608	180200	502829580	6670	6670	6670	6670	0
169	20230608	180100	502829580	6670	6670	6670	6670	0
170	20230608	180000	502829580	6670	6670	6670	6670	0
171	20230608	175900	502829580	6670	6670	6670	6670	0
172	20230608	175800	502829580	6670	6670	6670	6670	0
173	20230608	175700	502829580	6670	6670	6670	6670	0
174	20230608	175600	502829580	6670	6670	6670	6670	0
175	20230608	175500	502829580	6670	6670	6670	6670	0
176	20230608	175400	502829580	6670	6670	6670	6670	0
177	20230608	175300	502829580	6670	6670	6670	6670	0
178	20230608	175200	502829580	6670	6670	6670	6670	0
179	20230608	175100	502829580	6670	6670	6670	6670	0
180	20230608	175000	502829580	6670	6670	6670	6670	0
181	20230608	174900	502829580	6670	6670	6670	6670	0
182	20230608	174800	502829580	6670	6670	6670	6670	1364
183	20230608	174700	502829580	6670	6670	6670	6670	0
184	20230608	174600	502829580	6670	6670	6670	6670	0
185	20230608	174500	502829580	6670	6670	6670	6670	0
186	20230608	174400	502829580	6670	6670	6670	6670	0
187	20230608	174300	502829580	6670	6670	6670	6670	0
188	20230608	174200	502829580	6670	6670	6670	6670	0
189	20230608	174100	502829580	6670	6670	6670	6670	0
190	20230608	174000	502829580	6670	6670	6670	6670	0
191	20230608	173900	502829580	6670	6670	6670	6670	0
192	20230608	173800	502829580	6670	6670	6670	6670	0
193	20230608	173700	502829580	6670	6670	6670	6670	0
194	20230608	173600	502829580	6670	6670	6670	6670	0
195	20230608	173500	502829580	6670	6670	6670	6670	0
196	20230608	173400	502829580	6670	6670	6670	6670	0
197	20230608	173300	502829580	6670	6670	6670	6670	0
198	20230608	173200	502829580	6670	6670	6670	6670	0
199	20230608	173100	502829580	6670	6670	6670	6670	0
200	20230608	173000	502829580	6670	6670	6670	6670	0
201	20230608	172900	502829580	6670	6670	6670	6670	0
202	20230608	172800	502829580	6670	6670	6670	6670	0
203	20230608	172700	502829580	6670	6670	6670	6670	0
204	20230608	172600	502829580	6670	6670	6670	6670	0
205	20230608	172500	502829580	6670	6670	6670	6670	0
206	20230608	172400	502829580	6670	6670	6670	6670	0
207	20230608	172300	502829580	6670	6670	6670	6670	0
208	20230608	172200	502829580	6670	6670	6670	6670	0
209	20230608	172100	502829580	6670	6670	6670	6670	0
210	20230608	172000	502829580	6670	6670	6670	6670	0
211	20230608	171900	502829580	6670	6670	6670	6670	0
212	20230608	171800	502829580	6670	6670	6670	6670	1364
213	20230608	171700	502829580	6670	6670	6670	6670	0
214	20230608	171600	502829580	6670	6670	6670	6670	0
215	20230608	171500	502829580	6670	6670	6670	6670	0
216	20230608	171400	502829580	6670	6670	6670	6670	0
217	20230608	171300	502829580	6670	6670	6670	6670	0
218	20230608	171200	502829580	6670	6670	6670	6670	0
219	20230608	171100	502829580	6670	6670	6670	6670	0
220	20230608	171000	502829580	6670	6670	6670	6670	0
221	20230608	170900	502829580	6670	6670	6670	6670	0
222	20230608	170800	502829580	6670	6670	6670	6670	0
223	20230608	170700	502829580	6670	6670	6670	6670	0
224	20230608	170600	502829580	6670	6670	6670	6670	0
225	20230608	170500	502829580	6670	6670	6670	6670	0
226	20230608	170400	502829580	6670	6670	6670	6670	0
227	20230608	170300	502829580	6670	6670	6670	6670	0
228	20230608	170200	502829580	6670	6670	6670	6670	0
229	20230608	170100	502829580	6670	6670	6670	6670	0
230	20230608	170000	502829580	6670	6670	6670	6670	0
231	20230608	165900	502829580	6670	6670	6670	6670	0
232	20230608	165800	502829580	6670	6670	6670	6670	0
233	20230608	165700	502829580	6670	6670	6670	6670	0
234	20230608	165600	502829580	6670	6670	6670	6670	0
235	20230608	165500	502829580	6670	6670	6670	6670	0
236	20230608	165400	502829580	6670	6670	6670	6670	0
237	20230608	165300	502829580	6670	6670	6670	6670	0
238	20230608	165200	502829580	6670	6670	6670	6670	0
239	20230608	165100	502829580	6670	6670	6670	6670	0
240	20230608	165000	502829580	6670	6670	6670	6670	0
241	20230608	164900	502829580	6670	6670	6670	6670	0
242	20230608	164800	502829580	6670	6670	6670	6670	1364
243	20230608	164700	502829580	6670	6670	6670	6670	0
244	20230608	164600	502829580	6670	6670	6670	6670	0
245	20230608	164500	502829580	6670	6670	6670	6670	0
246	20230608	164400	502829580	6670	6670	6670	6670	0
247	20230608	164300	502829580	6670	6670	6670	6670	0
248	20230608	164200	502829580	6670	6670	6670	6670	0
249	20230608	164100	502829580	6670	6670	6670	6670	0
250	20230608	164000	502829580	6670	6670	6670	6670	0
251	20230608	163900	502829580	6670	6670	6670	6670	0
252	20230608	163800	502829580	6670	6670	6670	6670	0
253	20230608	163700	502829580	6670	6670	6670	6670	0
254	20230608	163600	502829580	6670	6670	6670	6670	0
255	20230608	163500	502829580	6670	6670	6670	6670	0
256	20230608	163400	502829580	6670	6670	6670	6670	0
257	20230608	163300	502829580	6670	6670	6670	6670	0
258	20230608	163200	502829580	6670	6670	6670	6670	0
259	20230608	163100	502829580	6670	6670	6670	6670	0
260	20230608	163000	502829580	6670	6670	6670	6670	0
261	20230608	162900	502829580	6670	6670	6670	6670	0
262	20230608	162800	502829580	6670	6670	6670	6670	0
263	20230608	162700	502829580	6670	6670	6670	6670	0
264	20230608	162600	502829580	6670	6670	6670	6670	0
265	20230608	162500	502829580	6670	6670	6670	6670	0
266	20230608	162400	502829580	6670	6670	6670	6670	0
267	20230608	162300	502829580	6670	6670	6670	6670	0
268	20230608	162200	502829580	6670	6670	6670	6670	0
269	20230608	162100	502829580	6670	6670	6670	6670	0
270	20230608	162000	502829580	6670	6670	6670	6670	0
271	20230608	161900	502829580	6670	6670	6670	6670	0
272	20230608	161800	502829580	6670	6670	6670	6670	1364
273	20230608	161700	502829580	6670	6670	6670	6670	0
274	20230608	161600	502829580	6670	6670	6670	6670	0
275	20230608	161500	502829580	6670	6670	6670	6670	0
276	20230608	161400	502829580	6670	6670	6670	6670	0
277	20230608	161300	502829580	6670	6670	6670	6670	0
278	20230608	161200	502829580	6670	6670	6670	6670	0
279	20230608	161100	502829580	6670	6670	6670	6670	0
280	20230608	161000	502829580	6670	6670	6670	6670	0
281	20230608	160900	502829580	6670	6670	6670	6670	0
282	20230608	160800	502829580	6670	6670	6670	6670	0
283	20230608	160700	502829580	6670	6670	6670	6670	0
284	20230608	160600	502829580	6670	6670	6670	6670	0
285	20230608	160500	502829580	6670	6670	6670	6670	0
286	20230608	160400	502829580	6670	6670	6670	6670	0
287	20230608	160300	502829580	6670	6670	6670	6670	0
288	20230608	160200	502829580	6670	6670	6670	6670	0
289	20230608	160100	502829580	6670	6670	6670	6670	0
290	20230608	160000	502829580	6670	6670	6670	6670	0
291	20230608	155900	502829580	6670	6670	6670	6670	0
292	20230608	155800	502829580	6670	6670	6670	6670	0
293	20230608	155700	502829580	6670	6670	6670	6670	0
294	20230608	155600	502829580	6670	6670	6670	6670	0
295	20230608	155500	502829580	6670	6670	6670	6670	0
296	20230608	155400	502829580	6670	6670	6670	6670	0
297	20230608	155300	502829580	6670	6670	6670	6670	0
298	20230608	155200	502829580	6670	6670	6670	6670	0
299	20230608	155100	502829580	6670	6670	6670	6670	0
300	20230608	155000	502829580	6670	6670	6670	6670	0
301	20230608	154900	502829580	6670	6670	6670	6670	0
302	20230608	154800	502829580	6670	6670	6670	6670	1364
303	20230608	154700	502829580	6670	6670	6670	6670	0
304	20230608	154600	502829580	6670	6670	6670	6670	0
305	20230608	154500	502829580	6670	6670	6670	6670	0
306	20230608	154400	502829580	6670	6670	6670	6670	0
307	20230608	154300	502829580	6670	6670	6670	6670	0
308	20230608	154200	502829580	6670	6670	6670	6670	0
309	20230608	154100	502829580	6670	6670	6670	6670	0
310	20230608	154000	502829580	6670	6670	6670	6670	0
311	20230608	153900	502829580	6670	6670	6670	6670	0
312	20230608	153800	502829580	6670	6670	6670	6670	0
313	20230608	153700	502829580	6670	6670	6670	6670	0
314	20230608	153600	502829580	6670	6670	6670	6670	0
315	20230608	153500	502829580	6670	6670	6670	6670	0
316	20230608	153400	502829580	6670	6670	6670	6670	0
317	20230608	153300	502829580	6670	6670	6670	6670	0
318	20230608	153200	502829580	6670	6670	6670	6670	0
319	20230608	153100	502829580	6670	6670	6670	6670	0
320	20230608	153000	502829580	6670	6670	6670	6670	1364
321	20230608	152900	493731700	6630	6630	6630	6630	0
322	20230608	152800	493731700	6630	6630	6630	6630	0
323	20230608	152700	493731700	6630	6630	6630	6630	0
324	20230608	152600	493731700	6630	6630	6630	6630	0
325	20230608	152500	493731700	6630	6630	6630	6630	0
326	20230608	152400	493731700	6630	6630	6630	6630	0
327	20230608	152300	493731700	6630	6630	6630	6630	0
328	20230608	152200	493731700	6630	6630	6630	6630	0
329	20230608	152100	493731700	6630	6630	6630	6630	0
330	20230608	152000	493731700	6630	6630	6630	6630	0
331	20230608	151900	493731700	6630	6630	6630	6630	424
332	20230608	151800	490920580	6630	6640	6640	6630	315
333	20230608	151700	488830120	6640	6640	6640	6640	24
334	20230608	151600	488670760	6640	6640	6640	6640	0
335	20230608	151500	488670760	6640	6640	6640	6640	24
336	20230608	151400	488511400	6650	6670	6670	6650	111
337	20230608	151300	487771240	6670	6670	6670	6670	0
338	20230608	151200	487771240	6670	6670	6670	6670	1
339	20230608	151100	487764570	6670	6670	6670	6670	10
340	20230608	151000	487697870	6670	6670	6670	6670	1
341	20230608	150900	487691200	6640	6640	6640	6640	1
342	20230608	150800	487684560	6640	6650	6650	6640	2
343	20230608	150700	487671270	6620	6620	6620	6620	0
344	20230608	150600	487671270	6620	6680	6680	6620	295
345	20230608	150500	485715450	6680	6660	6680	6660	287
346	20230608	150400	483798310	6690	6690	6690	6690	0
347	20230608	150300	483798310	6690	6690	6690	6690	0
348	20230608	150200	483798310	6690	6670	6690	6670	640
349	20230608	150100	479522490	6670	6670	6670	6670	126
350	20230608	150000	478682070	6680	6660	6680	6660	601
351	20230608	145900	474668340	6690	6670	6690	6670	348
352	20230608	145800	472340800	6670	6650	6670	6650	93
353	20230608	145700	471721910	6640	6640	6640	6640	182
354	20230608	145600	470513430	6630	6630	6630	6630	300
355	20230608	145500	468524430	6640	6640	6640	6640	1
356	20230608	145400	468517790	6640	6640	6640	6640	0
357	20230608	145300	468517790	6640	6640	6640	6640	0
358	20230608	145200	468517790	6640	6640	6640	6640	1
359	20230608	145100	468511150	6630	6630	6630	6630	0
360	20230608	145000	468511150	6630	6630	6630	6630	0
361	20230608	144900	468511150	6630	6630	6630	6630	0
362	20230608	144800	468511150	6630	6630	6630	6630	39
363	20230608	144700	468252580	6630	6630	6630	6630	15
364	20230608	144600	468153130	6630	6630	6630	6630	0
365	20230608	144500	468153130	6630	6630	6630	6630	50
366	20230608	144400	467821630	6630	6630	6630	6630	0
367	20230608	144300	467821630	6630	6630	6630	6630	0
368	20230608	144200	467821630	6630	6630	6630	6630	0
369	20230608	144100	467821630	6630	6630	6630	6630	0
370	20230608	144000	467821630	6630	6630	6630	6630	0
371	20230608	143900	467821630	6630	6630	6630	6630	0
372	20230608	143800	467821630	6630	6630	6630	6630	0
373	20230608	143700	467821630	6630	6630	6630	6630	1
374	20230608	143600	467815000	6630	6630	6630	6630	0
375	20230608	143500	467815000	6630	6630	6630	6630	0
376	20230608	143400	467815000	6630	6630	6630	6630	0
377	20230608	143300	467815000	6630	6630	6630	6630	0
378	20230608	143200	467815000	6630	6630	6630	6630	0
379	20230608	143100	467815000	6630	6630	6630	6630	120
380	20230608	143000	467019400	6630	6630	6630	6630	0
381	20230608	142900	467019400	6630	6630	6630	6630	0
382	20230608	142800	467019400	6630	6630	6630	6630	12
383	20230608	142700	466939840	6630	6630	6630	6630	0
384	20230608	142600	466939840	6630	6630	6630	6630	1
385	20230608	142500	466933210	6620	6620	6620	6620	0
386	20230608	142400	466933210	6620	6620	6620	6620	0
387	20230608	142300	466933210	6620	6620	6620	6620	0
388	20230608	142200	466933210	6620	6620	6620	6620	260
389	20230608	142100	465212010	6620	6620	6620	6620	0
390	20230608	142000	465212010	6620	6620	6620	6620	0
391	20230608	141900	465212010	6620	6620	6620	6620	0
392	20230608	141800	465212010	6620	6620	6620	6620	18
393	20230608	141700	465092850	6610	6610	6610	6610	0
394	20230608	141600	465092850	6610	6610	6610	6610	0
395	20230608	141500	465092850	6610	6610	6610	6610	62
396	20230608	141400	464683030	6610	6620	6620	6610	624
397	20230608	141300	460552370	6620	6620	6620	6620	0
398	20230608	141200	460552370	6620	6620	6620	6620	5
399	20230608	141100	460519270	6620	6620	6620	6620	0
400	20230608	141000	460519270	6620	6620	6620	6620	0
401	20230608	140900	460519270	6620	6620	6620	6620	0
402	20230608	140800	460519270	6620	6620	6620	6620	0
403	20230608	140700	460519270	6620	6620	6620	6620	0
404	20230608	140600	460519270	6620	6620	6620	6620	0
405	20230608	140500	460519270	6620	6620	6620	6620	0
406	20230608	140400	460519270	6620	6620	6620	6620	0
407	20230608	140300	460519270	6620	6620	6620	6620	6
408	20230608	140200	460479550	6650	6620	6650	6620	1118
409	20230608	140100	453050070	6620	6620	6620	6620	0
410	20230608	140000	453050070	6620	6620	6620	6620	0
411	20230608	135900	453050070	6620	6620	6620	6620	0
412	20230608	135800	453050070	6620	6620	6620	6620	12
413	20230608	135700	452970630	6620	6620	6620	6620	0
414	20230608	135600	452970630	6620	6620	6620	6620	0
415	20230608	135500	452970630	6620	6620	6620	6620	0
416	20230608	135400	452970630	6620	6620	6620	6620	20
417	20230608	135300	452838230	6610	6610	6610	6610	0
418	20230608	135200	452838230	6610	6620	6620	6610	38
419	20230608	135100	452586680	6620	6620	6620	6620	88
420	20230608	135000	452004120	6630	6630	6630	6630	0
421	20230608	134900	452004120	6630	6630	6630	6630	0
422	20230608	134800	452004120	6630	6630	6630	6630	0
423	20230608	134700	452004120	6630	6630	6630	6630	0
424	20230608	134600	452004120	6630	6630	6630	6630	195
425	20230608	134500	450711270	6630	6630	6630	6630	4
426	20230608	134400	450684750	6640	6630	6640	6630	111
427	20230608	134300	449947820	6640	6640	6640	6640	6
428	20230608	134200	449907980	6650	6630	6650	6630	290
429	20230608	134100	447983210	6620	6620	6620	6620	0
430	20230608	134000	447983210	6620	6620	6620	6620	1
431	20230608	133900	447976590	6620	6620	6620	6620	0
432	20230608	133800	447976590	6620	6620	6620	6620	0
433	20230608	133700	447976590	6620	6620	6620	6620	13
434	20230608	133600	447890530	6620	6620	6620	6620	0
435	20230608	133500	447890530	6620	6620	6620	6620	0
436	20230608	133400	447890530	6620	6620	6620	6620	18
437	20230608	133300	447771370	6620	6620	6620	6620	46
438	20230608	133200	447466850	6610	6610	6610	6610	0
439	20230608	133100	447466850	6610	6610	6610	6610	2
440	20230608	133000	447453630	6610	6610	6610	6610	2
441	20230608	132900	447440410	6620	6620	6620	6620	66
442	20230608	132800	447003490	6610	6610	6610	6610	1
443	20230608	132700	446996880	6610	6610	6610	6610	0
444	20230608	132600	446996880	6610	6610	6610	6610	0
445	20230608	132500	446996880	6610	6610	6610	6610	1
446	20230608	132400	446990270	6610	6610	6610	6610	1
447	20230608	132300	446983660	6610	6620	6620	6610	46
448	20230608	132200	446679150	6610	6620	6620	6610	2
449	20230608	132100	446665920	6610	6610	6610	6610	0
450	20230608	132000	446665920	6610	6610	6610	6610	51
451	20230608	131900	446328810	6620	6620	6620	6620	0
452	20230608	131800	446328810	6620	6620	6620	6620	0
453	20230608	131700	446328810	6620	6620	6620	6620	10
454	20230608	131600	446262610	6620	6620	6620	6620	0
455	20230608	131500	446262610	6620	6620	6620	6620	0
456	20230608	131400	446262610	6620	6620	6620	6620	1
457	20230608	131300	446255990	6610	6610	6610	6610	3
458	20230608	131200	446236160	6610	6610	6610	6610	3
459	20230608	131100	446216330	6610	6620	6620	6610	79
460	20230608	131000	445693380	6620	6620	6620	6620	1
461	20230608	130900	445686760	6610	6610	6610	6610	8
462	20230608	130800	445633880	6610	6610	6610	6610	8
463	20230608	130700	445581000	6610	6610	6610	6610	213
464	20230608	130600	444173070	6610	6610	6610	6610	9
465	20230608	130500	444113580	6610	6610	6610	6610	162
466	20230608	130400	443042760	6610	6610	6610	6610	85
467	20230608	130300	442480910	6610	6610	6610	6610	13
468	20230608	130200	442394980	6610	6610	6610	6610	2
469	20230608	130100	442381760	6610	6610	6610	6610	65
470	20230608	130000	441952110	6610	6610	6610	6610	12
471	20230608	125900	441872790	6610	6610	6610	6610	3
472	20230608	125800	441852960	6610	6610	6610	6610	0
473	20230608	125700	441852960	6610	6610	6610	6610	14
474	20230608	125600	441760420	6610	6610	6610	6610	0
475	20230608	125500	441760420	6610	6610	6610	6610	17
476	20230608	125400	441648050	6610	6610	6610	6610	0
477	20230608	125300	441648050	6610	6610	6610	6610	2
478	20230608	125200	441634830	6610	6610	6610	6610	14
479	20230608	125100	441542290	6610	6610	6610	6610	52
480	20230608	125000	441198570	6610	6610	6610	6610	0
481	20230608	124900	441198570	6610	6610	6610	6610	15
482	20230608	124800	441099420	6610	6610	6610	6610	12
483	20230608	124700	441020100	6610	6610	6610	6610	0
484	20230608	124600	441020100	6610	6610	6610	6610	12
485	20230608	124500	440940780	6610	6610	6610	6610	0
486	20230608	124400	440940780	6610	6610	6610	6610	0
487	20230608	124300	440940780	6610	6610	6610	6610	15
488	20230608	124200	440841630	6610	6610	6610	6610	0
489	20230608	124100	440841630	6610	6610	6610	6610	0
490	20230608	124000	440841630	6610	6610	6610	6610	12
491	20230608	123900	440762310	6610	6610	6610	6610	0
492	20230608	123800	440762310	6610	6610	6610	6610	15
493	20230608	123700	440663160	6610	6610	6610	6610	0
494	20230608	123600	440663160	6610	6610	6610	6610	0
495	20230608	123500	440663160	6610	6610	6610	6610	10
496	20230608	123400	440597060	6610	6610	6610	6610	0
497	20230608	123300	440597060	6610	6610	6610	6610	13
498	20230608	123200	440511130	6610	6610	6610	6610	0
499	20230608	123100	440511130	6610	6610	6610	6610	10
500	20230608	123000	440445030	6610	6610	6610	6610	0
501	20230608	122900	440445030	6610	6610	6610	6610	0
502	20230608	122800	440445030	6610	6610	6610	6610	10
503	20230608	122700	440378930	6610	6610	6610	6610	3
504	20230608	122600	440359100	6610	6610	6610	6610	10
505	20230608	122500	440293000	6610	6610	6610	6610	1
506	20230608	122400	440286390	6610	6610	6610	6610	10
507	20230608	122300	440220290	6620	6610	6620	6610	27
508	20230608	122200	440041720	6620	6610	6620	6610	4
509	20230608	122100	440015270	6610	6610	6610	6610	7
510	20230608	122000	439969000	6610	6610	6610	6610	0
511	20230608	121900	439969000	6610	6610	6610	6610	7
512	20230608	121800	439922730	6610	6610	6610	6610	0
513	20230608	121700	439922730	6610	6610	6610	6610	0
514	20230608	121600	439922730	6610	6610	6610	6610	3
515	20230608	121500	439902900	6620	6620	6620	6620	0
516	20230608	121400	439902900	6620	6620	6620	6620	0
517	20230608	121300	439902900	6620	6620	6620	6620	0
518	20230608	121200	439902900	6620	6620	6620	6620	100
519	20230608	121100	439240900	6630	6630	6630	6630	0
520	20230608	121000	439240900	6630	6630	6630	6630	0
521	20230608	120900	439240900	6630	6630	6630	6630	20
522	20230608	120800	439108300	6620	6620	6620	6620	0
523	20230608	120700	439108300	6620	6620	6620	6620	0
524	20230608	120600	439108300	6620	6620	6620	6620	55
525	20230608	120500	438744200	6610	6610	6610	6610	7
526	20230608	120400	438697930	6610	6610	6610	6610	0
527	20230608	120300	438697930	6610	6610	6610	6610	10
528	20230608	120200	438631830	6610	6610	6610	6610	7
529	20230608	120100	438585560	6610	6610	6610	6610	0
530	20230608	120000	438585560	6610	6610	6610	6610	7
531	20230608	115900	438539290	6610	6610	6610	6610	0
532	20230608	115800	438539290	6610	6610	6610	6610	7
533	20230608	115700	438493020	6610	6610	6610	6610	0
534	20230608	115600	438493020	6610	6610	6610	6610	0
535	20230608	115500	438493020	6610	6610	6610	6610	0
536	20230608	115400	438493020	6610	6610	6610	6610	0
537	20230608	115300	438493020	6610	6610	6610	6610	22
538	20230608	115200	438347600	6610	6610	6610	6610	0
539	20230608	115100	438347600	6610	6610	6610	6610	0
540	20230608	115000	438347600	6610	6610	6610	6610	50
541	20230608	114900	438017100	6610	6610	6610	6610	0
542	20230608	114800	438017100	6610	6610	6610	6610	0
543	20230608	114700	438017100	6610	6610	6610	6610	43
544	20230608	114600	437732870	6600	6600	6600	6600	0
545	20230608	114500	437732870	6600	6600	6600	6600	0
546	20230608	114400	437732870	6600	6600	6600	6600	7
547	20230608	114300	437686670	6600	6600	6600	6600	0
548	20230608	114200	437686670	6600	6610	6610	6600	300
549	20230608	114100	435704840	6630	6630	6630	6630	0
550	20230608	114000	435704840	6630	6620	6630	6620	98
551	20230608	113900	435055480	6610	6610	6610	6610	0
552	20230608	113800	435055480	6610	6610	6610	6610	16
553	20230608	113700	434949720	6610	6610	6610	6610	0
554	20230608	113600	434949720	6610	6610	6610	6610	3
555	20230608	113500	434929890	6620	6620	6620	6620	0
556	20230608	113400	434929890	6620	6620	6620	6620	3
557	20230608	113300	434910030	6620	6620	6620	6620	10
558	20230608	113200	434843830	6620	6620	6620	6620	0
559	20230608	113100	434843830	6620	6620	6620	6620	10
560	20230608	113000	434777630	6620	6620	6630	6620	15
561	20230608	112900	434678300	6630	6630	6630	6630	1
562	20230608	112800	434671670	6620	6620	6620	6620	8
563	20230608	112700	434618710	6620	6620	6620	6620	0
564	20230608	112600	434618710	6620	6620	6620	6620	1
565	20230608	112500	434612090	6630	6630	6630	6630	0
566	20230608	112400	434612090	6630	6630	6630	6630	0
567	20230608	112300	434612090	6630	6630	6630	6630	16
568	20230608	112200	434506010	6630	6630	6630	6630	0
569	20230608	112100	434506010	6630	6630	6630	6630	30
570	20230608	112000	434307110	6630	6630	6630	6630	0
571	20230608	111900	434307110	6630	6630	6630	6630	0
572	20230608	111800	434307110	6630	6620	6630	6620	617
573	20230608	111700	430221570	6620	6620	6620	6620	4
574	20230608	111600	430195090	6620	6620	6620	6620	4
575	20230608	111500	430168610	6620	6630	6630	6620	32
576	20230608	111400	429956520	6620	6620	6620	6620	63
577	20230608	111300	429539460	6630	6630	6630	6630	0
578	20230608	111200	429539460	6630	6630	6630	6630	0
579	20230608	111100	429539460	6630	6630	6630	6630	1
580	20230608	111000	429532830	6620	6620	6620	6620	0
581	20230608	110900	429532830	6620	6620	6620	6620	15
582	20230608	110800	429433530	6620	6620	6620	6620	10
583	20230608	110700	429367330	6610	6610	6610	6610	0
584	20230608	110600	429367330	6610	6610	6610	6610	5
585	20230608	110500	429334280	6620	6610	6620	6610	9
586	20230608	110400	429274750	6630	6620	6630	6620	133
587	20230608	110300	428393250	6620	6620	6620	6620	7
588	20230608	110200	428346910	6620	6620	6620	6620	1
589	20230608	110100	428340290	6610	6610	6610	6610	34
590	20230608	110000	428115550	6600	6600	6600	6600	3
591	20230608	105900	428095750	6600	6600	6600	6600	0
592	20230608	105800	428095750	6600	6600	6600	6600	0
593	20230608	105700	428095750	6600	6600	6600	6600	136
594	20230608	105600	427198150	6600	6600	6600	6600	45
595	20230608	105500	426901150	6630	6630	6630	6630	0
596	20230608	105400	426901150	6630	6630	6630	6630	0
597	20230608	105300	426901150	6630	6630	6630	6630	0
598	20230608	105200	426901150	6630	6630	6630	6630	1
599	20230608	105100	426894520	6620	6620	6620	6620	0
600	20230608	105000	426894520	6620	6620	6620	6620	0
601	20230608	104900	426894520	6620	6620	6620	6620	16
602	20230608	104800	426788600	6620	6670	6680	6620	41
603	20230608	104700	426514970	6680	6610	6680	6610	400
604	20230608	104600	423850250	6600	6590	6600	6590	195
605	20230608	104500	422565000	6580	6580	6580	6580	0
606	20230608	104400	422565000	6580	6580	6580	6580	0
607	20230608	104300	422565000	6580	6600	6600	6580	508
608	20230608	104200	419215650	6610	6610	6610	6610	22
609	20230608	104100	419070230	6600	6600	6600	6600	12
610	20230608	104000	418991030	6600	6600	6600	6600	422
611	20230608	103900	416205830	6600	6600	6600	6600	445
612	20230608	103800	413268830	6600	6600	6600	6600	9
613	20230608	103700	413209430	6600	6610	6610	6600	401
614	20230608	103600	410558850	6610	6610	6610	6610	6
615	20230608	103500	410519190	6610	6610	6610	6610	6
616	20230608	103400	410479530	6610	6610	6610	6610	9
617	20230608	103300	410420040	6610	6610	6610	6610	6
618	20230608	103200	410380380	6610	6610	6610	6610	11
619	20230608	103100	410307670	6610	6610	6610	6610	20
620	20230608	103000	410175470	6610	6610	6610	6610	14
621	20230608	102900	410082930	6610	6610	6610	6610	0
622	20230608	102800	410082930	6610	6610	6610	6610	0
623	20230608	102700	410082930	6610	6610	6610	6610	0
624	20230608	102600	410082930	6610	6610	6610	6610	0
625	20230608	102500	410082930	6610	6610	6610	6610	17
626	20230608	102400	409970560	6600	6590	6600	6580	1146
627	20230608	102300	402416680	6580	6630	6630	6580	363
628	20230608	102200	400011310	6630	6630	6630	6630	13
629	20230608	102100	399925120	6630	6640	6640	6630	30
630	20230608	102000	399726120	6660	6660	6660	6660	0
631	20230608	101900	399726120	6660	6660	6660	6660	0
632	20230608	101800	399726120	6660	6660	6660	6660	1
633	20230608	101700	399719460	6630	6630	6630	6630	40
634	20230608	101600	399454260	6670	6580	6670	6580	548
635	20230608	101500	395810830	6580	6600	6600	6580	374
636	20230608	101400	393348210	6600	6600	6600	6600	60
637	20230608	101300	392952210	6600	6600	6600	6600	117
638	20230608	101200	392180010	6610	6620	6620	6610	19
639	20230608	101100	392054320	6600	6600	6600	6600	0
640	20230608	101000	392054320	6600	6600	6600	6600	0
641	20230608	100900	392054320	6600	6600	6600	6600	0
642	20230608	100800	392054320	6600	6580	6600	6580	640
643	20230608	100700	387830640	6580	6570	6580	6520	1560
644	20230608	100600	377636990	6570	6560	6570	6560	277
645	20230608	100500	375819300	6550	6610	6610	6550	1550
646	20230608	100400	365626000	6610	6620	6620	6610	14
647	20230608	100300	365533350	6620	6620	6620	6620	300
648	20230608	100200	363547350	6610	6610	6610	6610	183
649	20230608	100100	362337720	6620	6620	6620	6620	0
650	20230608	100000	362337720	6620	6620	6620	6620	0
651	20230608	095900	362337720	6620	6600	6620	6600	1100
652	20230608	095800	355071580	6580	6620	6620	6580	3101
653	20230608	095700	334585150	6640	6620	6640	6620	26
654	20230608	095600	334412530	6640	6620	6640	6620	259
655	20230608	095500	332697350	6630	6640	6640	6630	685
656	20230608	095400	328149280	6650	6650	6650	6640	84
657	20230608	095300	327591250	6640	6650	6660	6640	177
658	20230608	095200	326414040	6650	6650	6650	6650	17
659	20230608	095100	326300990	6650	6650	6650	6650	6
660	20230608	095000	326261090	6650	6660	6660	6650	157
661	20230608	094900	325216410	6690	6690	6690	6690	7
662	20230608	094800	325169580	6660	6670	6670	6660	689
663	20230608	094700	320573960	6680	6680	6680	6680	513
664	20230608	094600	317147120	6700	6690	6700	6690	175
665	20230608	094500	315975620	6690	6680	6690	6680	1956
666	20230608	094400	302891130	6690	6660	6690	6660	609
667	20230608	094300	298820670	6680	6680	6680	6680	0
668	20230608	094200	298820670	6680	6650	6680	6650	445
669	20230608	094100	295857420	6650	6660	6660	6650	290
670	20230608	094000	293926050	6670	6710	6710	6670	223
671	20230608	093900	292430870	6710	6710	6710	6710	36
672	20230608	093800	292189310	6710	6710	6720	6710	423
673	20230608	093700	289347210	6730	6720	6730	6720	573
674	20230608	093600	285491040	6720	6720	6720	6710	237
675	20230608	093500	283898440	6730	6700	6730	6700	103
676	20230608	093400	283206790	6700	6700	6700	6700	3
677	20230608	093300	283186690	6710	6700	6710	6700	901
678	20230608	093200	277143230	6680	6680	6700	6650	1979
679	20230608	093100	263945800	6670	6720	6720	6670	1405
680	20230608	093000	254532020	6720	6740	6740	6720	1279
681	20230608	092900	245920520	6750	6750	6750	6750	200
682	20230608	092800	244570520	6750	6780	6780	6750	298
683	20230608	092700	242554450	6780	6780	6820	6770	2216
684	20230608	092600	227495640	6800	6740	6810	6730	6070
685	20230608	092500	186401110	6710	6740	6740	6710	736
686	20230608	092400	181444110	6740	6750	6750	6730	1591
687	20230608	092300	170712580	6750	6740	6750	6740	773
688	20230608	092200	165498350	6750	6750	6760	6740	466
689	20230608	092100	162352950	6750	6740	6790	6730	4314
690	20230608	092000	133172140	6740	6680	6740	6680	4953
691	20230608	091900	99936900	6680	6650	6680	6650	3899
692	20230608	091800	73949470	6640	6610	6640	6610	2065
693	20230608	091700	60277170	6620	6620	6620	6620	5
694	20230608	091600	60244070	6610	6610	6610	6610	0
695	20230608	091500	60244070	6610	6610	6610	6610	101
696	20230608	091400	59576460	6600	6610	6610	6600	1296
697	20230608	091300	51011900	6620	6650	6650	6620	461
698	20230608	091200	47956070	6650	6650	6650	6640	764
699	20230608	091100	42875600	6650	6640	6650	6640	1075
700	20230608	091000	35727430	6640	6640	6640	6640	801
701	20230608	090900	30408790	6650	6590	6650	6590	321
702	20230608	090800	28285360	6600	6600	6600	6600	1
703	20230608	090700	28278760	6590	6560	6590	6560	1160
704	20230608	090600	20650960	6540	6540	6540	6540	107
705	20230608	090500	19951180	6530	6520	6530	6520	200
706	20230608	090400	18646180	6520	6510	6520	6510	203
707	20230608	090300	17322650	6500	6500	6500	6500	1113
708	20230608	090200	10088150	6500	6500	6500	6500	0
709	20230608	090100	10088150	6500	6500	6500	6500	891
710	20230608	090000	4296650	6510	6500	6510	6500	661