KissMeData/108230/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192500	699427960	8910	8910	8910	8910	2129
3	20230607	192400	699427960	8910	8910	8910	8910	0
4	20230607	192300	699427960	8910	8910	8910	8910	0
5	20230607	192200	699427960	8910	8910	8910	8910	0
6	20230607	192100	699427960	8910	8910	8910	8910	0
7	20230607	192000	699427960	8910	8910	8910	8910	0
8	20230607	191900	699427960	8910	8910	8910	8910	0
9	20230607	191800	699427960	8910	8910	8910	8910	0
10	20230607	191700	699427960	8910	8910	8910	8910	0
11	20230607	191600	699427960	8910	8910	8910	8910	0
12	20230607	191500	699427960	8910	8910	8910	8910	0
13	20230607	191400	699427960	8910	8910	8910	8910	0
14	20230607	191300	699427960	8910	8910	8910	8910	0
15	20230607	191200	699427960	8910	8910	8910	8910	0
16	20230607	191100	699427960	8910	8910	8910	8910	0
17	20230607	191000	699427960	8910	8910	8910	8910	0
18	20230607	190900	699427960	8910	8910	8910	8910	0
19	20230607	190800	699427960	8910	8910	8910	8910	0
20	20230607	190700	699427960	8910	8910	8910	8910	0
21	20230607	190600	699427960	8910	8910	8910	8910	0
22	20230607	190500	699427960	8910	8910	8910	8910	0
23	20230607	190400	699427960	8910	8910	8910	8910	0
24	20230607	190300	699427960	8910	8910	8910	8910	0
25	20230607	190200	699427960	8910	8910	8910	8910	0
26	20230607	190100	699427960	8910	8910	8910	8910	0
27	20230607	190000	699427960	8910	8910	8910	8910	0
28	20230607	185900	699427960	8910	8910	8910	8910	0
29	20230607	185800	699427960	8910	8910	8910	8910	0
30	20230607	185700	699427960	8910	8910	8910	8910	0
31	20230607	185600	699427960	8910	8910	8910	8910	0
32	20230607	185500	699427960	8910	8910	8910	8910	2129
33	20230607	185400	699427960	8910	8910	8910	8910	0
34	20230607	185300	699427960	8910	8910	8910	8910	0
35	20230607	185200	699427960	8910	8910	8910	8910	0
36	20230607	185100	699427960	8910	8910	8910	8910	0
37	20230607	185000	699427960	8910	8910	8910	8910	0
38	20230607	184900	699427960	8910	8910	8910	8910	0
39	20230607	184800	699427960	8910	8910	8910	8910	0
40	20230607	184700	699427960	8910	8910	8910	8910	0
41	20230607	184600	699427960	8910	8910	8910	8910	0
42	20230607	184500	699427960	8910	8910	8910	8910	0
43	20230607	184400	699427960	8910	8910	8910	8910	0
44	20230607	184300	699427960	8910	8910	8910	8910	0
45	20230607	184200	699427960	8910	8910	8910	8910	0
46	20230607	184100	699427960	8910	8910	8910	8910	0
47	20230607	184000	699427960	8910	8910	8910	8910	0
48	20230607	183900	699427960	8910	8910	8910	8910	0
49	20230607	183800	699427960	8910	8910	8910	8910	0
50	20230607	183700	699427960	8910	8910	8910	8910	0
51	20230607	183600	699427960	8910	8910	8910	8910	0
52	20230607	183500	699427960	8910	8910	8910	8910	0
53	20230607	183400	699427960	8910	8910	8910	8910	0
54	20230607	183300	699427960	8910	8910	8910	8910	0
55	20230607	183200	699427960	8910	8910	8910	8910	0
56	20230607	183100	699427960	8910	8910	8910	8910	0
57	20230607	183000	699427960	8910	8910	8910	8910	0
58	20230607	182900	699427960	8910	8910	8910	8910	0
59	20230607	182800	699427960	8910	8910	8910	8910	0
60	20230607	182700	699427960	8910	8910	8910	8910	0
61	20230607	182600	699427960	8910	8910	8910	8910	0
62	20230607	182500	699427960	8910	8910	8910	8910	2129
63	20230607	182400	699427960	8910	8910	8910	8910	0
64	20230607	182300	699427960	8910	8910	8910	8910	0
65	20230607	182200	699427960	8910	8910	8910	8910	0
66	20230607	182100	699427960	8910	8910	8910	8910	0
67	20230607	182000	699427960	8910	8910	8910	8910	0
68	20230607	181900	699427960	8910	8910	8910	8910	0
69	20230607	181800	699427960	8910	8910	8910	8910	0
70	20230607	181700	699427960	8910	8910	8910	8910	0
71	20230607	181600	699427960	8910	8910	8910	8910	0
72	20230607	181500	699427960	8910	8910	8910	8910	0
73	20230607	181400	699427960	8910	8910	8910	8910	0
74	20230607	181300	699427960	8910	8910	8910	8910	0
75	20230607	181200	699427960	8910	8910	8910	8910	0
76	20230607	181100	699427960	8910	8910	8910	8910	0
77	20230607	181000	699427960	8910	8910	8910	8910	0
78	20230607	180900	699427960	8910	8910	8910	8910	0
79	20230607	180800	699427960	8910	8910	8910	8910	0
80	20230607	180700	699427960	8910	8910	8910	8910	0
81	20230607	180600	699427960	8910	8910	8910	8910	0
82	20230607	180500	699427960	8910	8910	8910	8910	0
83	20230607	180400	699427960	8910	8910	8910	8910	0
84	20230607	180300	699427960	8910	8910	8910	8910	0
85	20230607	180200	699427960	8910	8910	8910	8910	0
86	20230607	180100	699427960	8910	8910	8910	8910	0
87	20230607	180000	699427960	8910	8910	8910	8910	0
88	20230607	175900	699427960	8910	8910	8910	8910	0
89	20230607	175800	699427960	8910	8910	8910	8910	0
90	20230607	175700	699427960	8910	8910	8910	8910	0
91	20230607	175600	699427960	8910	8910	8910	8910	0
92	20230607	175500	699427960	8910	8910	8910	8910	2129
93	20230607	175400	699427960	8910	8910	8910	8910	0
94	20230607	175300	699427960	8910	8910	8910	8910	0
95	20230607	175200	699427960	8910	8910	8910	8910	0
96	20230607	175100	699427960	8910	8910	8910	8910	0
97	20230607	175000	699427960	8910	8910	8910	8910	0
98	20230607	174900	699427960	8910	8910	8910	8910	0
99	20230607	174800	699427960	8910	8910	8910	8910	0
100	20230607	174700	699427960	8910	8910	8910	8910	0
101	20230607	174600	699427960	8910	8910	8910	8910	0
102	20230607	174500	699427960	8910	8910	8910	8910	0
103	20230607	174400	699427960	8910	8910	8910	8910	0
104	20230607	174300	699427960	8910	8910	8910	8910	0
105	20230607	174200	699427960	8910	8910	8910	8910	0
106	20230607	174100	699427960	8910	8910	8910	8910	0
107	20230607	174000	699427960	8910	8910	8910	8910	0
108	20230607	173900	699427960	8910	8910	8910	8910	0
109	20230607	173800	699427960	8910	8910	8910	8910	0
110	20230607	173700	699427960	8910	8910	8910	8910	0
111	20230607	173600	699427960	8910	8910	8910	8910	0
112	20230607	173500	699427960	8910	8910	8910	8910	0
113	20230607	173400	699427960	8910	8910	8910	8910	0
114	20230607	173300	699427960	8910	8910	8910	8910	0
115	20230607	173200	699427960	8910	8910	8910	8910	0
116	20230607	173100	699427960	8910	8910	8910	8910	0
117	20230607	173000	699427960	8910	8910	8910	8910	0
118	20230607	172900	699427960	8910	8910	8910	8910	0
119	20230607	172800	699427960	8910	8910	8910	8910	0
120	20230607	172700	699427960	8910	8910	8910	8910	0
121	20230607	172600	699427960	8910	8910	8910	8910	0
122	20230607	172500	699427960	8910	8910	8910	8910	2129
123	20230607	172400	699427960	8910	8910	8910	8910	0
124	20230607	172300	699427960	8910	8910	8910	8910	0
125	20230607	172200	699427960	8910	8910	8910	8910	0
126	20230607	172100	699427960	8910	8910	8910	8910	0
127	20230607	172000	699427960	8910	8910	8910	8910	0
128	20230607	171900	699427960	8910	8910	8910	8910	0
129	20230607	171800	699427960	8910	8910	8910	8910	0
130	20230607	171700	699427960	8910	8910	8910	8910	0
131	20230607	171600	699427960	8910	8910	8910	8910	0
132	20230607	171500	699427960	8910	8910	8910	8910	0
133	20230607	171400	699427960	8910	8910	8910	8910	0
134	20230607	171300	699427960	8910	8910	8910	8910	0
135	20230607	171200	699427960	8910	8910	8910	8910	0
136	20230607	171100	699427960	8910	8910	8910	8910	0
137	20230607	171000	699427960	8910	8910	8910	8910	0
138	20230607	170900	699427960	8910	8910	8910	8910	0
139	20230607	170800	699427960	8910	8910	8910	8910	0
140	20230607	170700	699427960	8910	8910	8910	8910	0
141	20230607	170600	699427960	8910	8910	8910	8910	0
142	20230607	170500	699427960	8910	8910	8910	8910	0
143	20230607	170400	699427960	8910	8910	8910	8910	0
144	20230607	170300	699427960	8910	8910	8910	8910	0
145	20230607	170200	699427960	8910	8910	8910	8910	0
146	20230607	170100	699427960	8910	8910	8910	8910	0
147	20230607	170000	699427960	8910	8910	8910	8910	0
148	20230607	165900	699427960	8910	8910	8910	8910	0
149	20230607	165800	699427960	8910	8910	8910	8910	0
150	20230607	165700	699427960	8910	8910	8910	8910	0
151	20230607	165600	699427960	8910	8910	8910	8910	0
152	20230607	165500	699427960	8910	8910	8910	8910	2129
153	20230607	165400	699427960	8910	8910	8910	8910	0
154	20230607	165300	699427960	8910	8910	8910	8910	0
155	20230607	165200	699427960	8910	8910	8910	8910	0
156	20230607	165100	699427960	8910	8910	8910	8910	0
157	20230607	165000	699427960	8910	8910	8910	8910	0
158	20230607	164900	699427960	8910	8910	8910	8910	0
159	20230607	164800	699427960	8910	8910	8910	8910	0
160	20230607	164700	699427960	8910	8910	8910	8910	0
161	20230607	164600	699427960	8910	8910	8910	8910	0
162	20230607	164500	699427960	8910	8910	8910	8910	0
163	20230607	164400	699427960	8910	8910	8910	8910	0
164	20230607	164300	699427960	8910	8910	8910	8910	0
165	20230607	164200	699427960	8910	8910	8910	8910	0
166	20230607	164100	699427960	8910	8910	8910	8910	0
167	20230607	164000	699427960	8910	8910	8910	8910	0
168	20230607	163900	699427960	8910	8910	8910	8910	0
169	20230607	163800	699427960	8910	8910	8910	8910	0
170	20230607	163700	699427960	8910	8910	8910	8910	0
171	20230607	163600	699427960	8910	8910	8910	8910	0
172	20230607	163500	699427960	8910	8910	8910	8910	0
173	20230607	163400	699427960	8910	8910	8910	8910	0
174	20230607	163300	699427960	8910	8910	8910	8910	0
175	20230607	163200	699427960	8910	8910	8910	8910	0
176	20230607	163100	699427960	8910	8910	8910	8910	0
177	20230607	163000	699427960	8910	8910	8910	8910	0
178	20230607	162900	699427960	8910	8910	8910	8910	0
179	20230607	162800	699427960	8910	8910	8910	8910	0
180	20230607	162700	699427960	8910	8910	8910	8910	0
181	20230607	162600	699427960	8910	8910	8910	8910	0
182	20230607	162500	699427960	8910	8910	8910	8910	2129
183	20230607	162400	699427960	8910	8910	8910	8910	0
184	20230607	162300	699427960	8910	8910	8910	8910	0
185	20230607	162200	699427960	8910	8910	8910	8910	0
186	20230607	162100	699427960	8910	8910	8910	8910	0
187	20230607	162000	699427960	8910	8910	8910	8910	0
188	20230607	161900	699427960	8910	8910	8910	8910	0
189	20230607	161800	699427960	8910	8910	8910	8910	0
190	20230607	161700	699427960	8910	8910	8910	8910	0
191	20230607	161600	699427960	8910	8910	8910	8910	0
192	20230607	161500	699427960	8910	8910	8910	8910	0
193	20230607	161400	699427960	8910	8910	8910	8910	0
194	20230607	161300	699427960	8910	8910	8910	8910	0
195	20230607	161200	699427960	8910	8910	8910	8910	0
196	20230607	161100	699427960	8910	8910	8910	8910	0
197	20230607	161000	699427960	8910	8910	8910	8910	0
198	20230607	160900	699427960	8910	8910	8910	8910	0
199	20230607	160800	699427960	8910	8910	8910	8910	0
200	20230607	160700	699427960	8910	8910	8910	8910	0
201	20230607	160600	699427960	8910	8910	8910	8910	0
202	20230607	160500	699427960	8910	8910	8910	8910	0
203	20230607	160400	699427960	8910	8910	8910	8910	0
204	20230607	160300	699427960	8910	8910	8910	8910	0
205	20230607	160200	699427960	8910	8910	8910	8910	0
206	20230607	160100	699427960	8910	8910	8910	8910	0
207	20230607	160000	699427960	8910	8910	8910	8910	0
208	20230607	155900	699427960	8910	8910	8910	8910	0
209	20230607	155800	699427960	8910	8910	8910	8910	0
210	20230607	155700	699427960	8910	8910	8910	8910	0
211	20230607	155600	699427960	8910	8910	8910	8910	0
212	20230607	155500	699427960	8910	8910	8910	8910	2129
213	20230607	155400	699427960	8910	8910	8910	8910	0
214	20230607	155300	699427960	8910	8910	8910	8910	0
215	20230607	155200	699427960	8910	8910	8910	8910	0
216	20230607	155100	699427960	8910	8910	8910	8910	0
217	20230607	155000	699427960	8910	8910	8910	8910	0
218	20230607	154900	699427960	8910	8910	8910	8910	0
219	20230607	154800	699427960	8910	8910	8910	8910	0
220	20230607	154700	699427960	8910	8910	8910	8910	0
221	20230607	154600	699427960	8910	8910	8910	8910	0
222	20230607	154500	699427960	8910	8910	8910	8910	0
223	20230607	154400	699427960	8910	8910	8910	8910	0
224	20230607	154300	699427960	8910	8910	8910	8910	0
225	20230607	154200	699427960	8910	8910	8910	8910	0
226	20230607	154100	699427960	8910	8910	8910	8910	0
227	20230607	154000	699427960	8910	8910	8910	8910	0
228	20230607	153900	699427960	8910	8910	8910	8910	0
229	20230607	153800	699427960	8910	8910	8910	8910	0
230	20230607	153700	699427960	8910	8910	8910	8910	0
231	20230607	153600	699427960	8910	8910	8910	8910	0
232	20230607	153500	699427960	8910	8910	8910	8910	0
233	20230607	153400	699427960	8910	8910	8910	8910	0
234	20230607	153300	699427960	8910	8910	8910	8910	0
235	20230607	153200	699427960	8910	8910	8910	8910	0
236	20230607	153100	699427960	8910	8910	8910	8910	0
237	20230607	153000	699427960	8910	8910	8910	8910	2129
238	20230607	152900	680458570	8910	8910	8910	8910	0
239	20230607	152800	680458570	8910	8910	8910	8910	0
240	20230607	152700	680458570	8910	8910	8910	8910	0
241	20230607	152600	680458570	8910	8910	8910	8910	0
242	20230607	152500	680458570	8910	8910	8910	8910	0
243	20230607	152400	680458570	8910	8910	8910	8910	0
244	20230607	152300	680458570	8910	8910	8910	8910	0
245	20230607	152200	680458570	8910	8910	8910	8910	0
246	20230607	152100	680458570	8910	8910	8910	8910	0
247	20230607	152000	680458570	8910	8910	8910	8910	0
248	20230607	151900	680458570	8910	8900	8930	8900	202
249	20230607	151800	678657580	8910	8910	8910	8910	34
250	20230607	151700	678354640	8900	8900	8900	8900	0
251	20230607	151600	678354640	8900	8910	8910	8900	402
252	20230607	151500	674772990	8910	8910	8910	8910	78
253	20230607	151400	674078010	8900	8900	8900	8900	114
254	20230607	151300	673063410	8900	8900	8900	8900	15
255	20230607	151200	672929910	8910	8910	8910	8910	66
256	20230607	151100	672341850	8910	8910	8910	8910	0
257	20230607	151000	672341850	8910	8910	8910	8910	3
258	20230607	150900	672315120	8910	8910	8910	8910	190
259	20230607	150800	670622220	8900	8910	8910	8900	278
260	20230607	150700	668147630	8900	8900	8900	8900	697
261	20230607	150600	661944330	8910	8910	8910	8910	5
262	20230607	150500	661899780	8910	8910	8910	8910	0
263	20230607	150400	661899780	8910	8910	8910	8910	0
264	20230607	150300	661899780	8910	8910	8910	8910	556
265	20230607	150200	656945820	8910	8910	8910	8910	32
266	20230607	150100	656660700	8910	8910	8910	8910	0
267	20230607	150000	656660700	8910	8910	8910	8910	167
268	20230607	145900	655172730	8900	8900	8900	8900	0
269	20230607	145800	655172730	8900	8900	8900	8900	15
270	20230607	145700	655039230	8900	8900	8900	8900	0
271	20230607	145600	655039230	8900	8900	8900	8900	100
272	20230607	145500	654149230	8900	8910	8910	8900	27
273	20230607	145400	653908760	8900	8910	8910	8900	381
274	20230607	145300	650514150	8910	8910	8910	8910	0
275	20230607	145200	650514150	8910	8920	8920	8910	18
276	20230607	145100	650353740	8920	8920	8920	8920	15
277	20230607	145000	650219940	8920	8920	8920	8920	2
278	20230607	144900	650202100	8920	8920	8920	8920	2
279	20230607	144800	650184260	8920	8920	8920	8920	30
280	20230607	144700	649916660	8910	8910	8910	8910	501
281	20230607	144600	645452750	8910	8910	8910	8910	20
282	20230607	144500	645274550	8910	8910	8910	8910	15
283	20230607	144400	645140900	8910	8910	8910	8910	0
284	20230607	144300	645140900	8910	8910	8910	8910	0
285	20230607	144200	645140900	8910	8910	8910	8910	0
286	20230607	144100	645140900	8910	8910	8910	8910	0
287	20230607	144000	645140900	8910	8910	8910	8910	25
288	20230607	143900	644918150	8900	8900	8900	8900	0
289	20230607	143800	644918150	8900	8900	8900	8900	0
290	20230607	143700	644918150	8900	8900	8900	8900	0
291	20230607	143600	644918150	8900	8900	8900	8900	0
292	20230607	143500	644918150	8900	8900	8900	8900	0
293	20230607	143400	644918150	8900	8900	8900	8900	0
294	20230607	143300	644918150	8900	8900	8900	8900	0
295	20230607	143200	644918150	8900	8900	8900	8900	33
296	20230607	143100	644624450	8910	8910	8910	8910	323
297	20230607	143000	641746520	8900	8900	8900	8900	0
298	20230607	142900	641746520	8900	8900	8900	8900	25
299	20230607	142800	641524020	8900	8900	8900	8900	104
300	20230607	142700	640598420	8910	8910	8910	8910	0
301	20230607	142600	640598420	8910	8910	8910	8910	74
302	20230607	142500	639939080	8920	8920	8920	8920	0
303	20230607	142400	639939080	8920	8920	8920	8920	1
304	20230607	142300	639930160	8900	8900	8900	8900	0
305	20230607	142200	639930160	8900	8920	8920	8900	3756
306	20230607	142100	606485220	8920	8920	8920	8920	5
307	20230607	142000	606440620	8930	8930	8930	8930	381
308	20230607	141900	603038290	8930	8930	8930	8930	0
309	20230607	141800	603038290	8930	8930	8930	8930	0
310	20230607	141700	603038290	8930	8930	8930	8930	0
311	20230607	141600	603038290	8930	8930	8930	8930	23
312	20230607	141500	602832900	8930	8930	8930	8930	100
313	20230607	141400	601939900	8940	8940	8940	8940	1
314	20230607	141300	601930960	8930	8930	8930	8930	0
315	20230607	141200	601930960	8930	8930	8930	8930	5
316	20230607	141100	601886310	8930	8930	8930	8930	900
317	20230607	141000	593849310	8930	8930	8930	8930	0
318	20230607	140900	593849310	8930	8930	8930	8930	153
319	20230607	140800	592483020	8930	8930	8930	8930	30
320	20230607	140700	592215120	8930	8930	8930	8930	0
321	20230607	140600	592215120	8930	8930	8930	8930	18
322	20230607	140500	592054380	8920	8920	8920	8920	0
323	20230607	140400	592054380	8920	8920	8920	8920	0
324	20230607	140300	592054380	8920	8920	8920	8920	0
325	20230607	140200	592054380	8920	8920	8920	8920	0
326	20230607	140100	592054380	8920	8920	8920	8920	225
327	20230607	140000	590047380	8920	8920	8920	8920	1
328	20230607	135900	590038460	8910	8910	8910	8910	0
329	20230607	135800	590038460	8910	8910	8910	8910	0
330	20230607	135700	590038460	8910	8910	8920	8910	1954
331	20230607	135600	572611220	8910	8900	8910	8900	973
332	20230607	135500	563943790	8900	8910	8910	8900	16
333	20230607	135400	563801380	8900	8900	8900	8900	0
334	20230607	135300	563801380	8900	8900	8900	8900	300
335	20230607	135200	561131380	8900	8900	8900	8900	25
336	20230607	135100	560908880	8910	8910	8910	8910	50
337	20230607	135000	560463380	8910	8910	8910	8910	0
338	20230607	134900	560463380	8910	8910	8910	8910	0
339	20230607	134800	560463380	8910	8910	8910	8910	11
340	20230607	134700	560365370	8900	8900	8900	8900	0
341	20230607	134600	560365370	8900	8900	8900	8900	0
342	20230607	134500	560365370	8900	8900	8900	8900	0
343	20230607	134400	560365370	8900	8900	8900	8900	25
344	20230607	134300	560142870	8910	8910	8910	8910	2
345	20230607	134200	560125050	8910	8910	8910	8910	0
346	20230607	134100	560125050	8910	8910	8910	8910	0
347	20230607	134000	560125050	8910	8910	8910	8910	10
348	20230607	133900	560035950	8900	8900	8900	8900	0
349	20230607	133800	560035950	8900	8900	8900	8900	10
350	20230607	133700	559946950	8910	8910	8910	8900	327
351	20230607	133600	557033390	8910	8910	8910	8910	0
352	20230607	133500	557033390	8910	8910	8910	8910	7
353	20230607	133400	556971020	8900	8900	8900	8900	152
354	20230607	133300	555618220	8900	8900	8900	8900	0
355	20230607	133200	555618220	8900	8900	8900	8900	0
356	20230607	133100	555618220	8900	8900	8900	8900	402
357	20230607	133000	552040420	8900	8890	8900	8890	683
358	20230607	132900	545962280	8890	8890	8890	8890	0
359	20230607	132800	545962280	8890	8900	8900	8890	953
360	20230607	132700	537488560	8910	8910	8910	8910	0
361	20230607	132600	537488560	8910	8910	8910	8910	0
362	20230607	132500	537488560	8910	8910	8910	8910	0
363	20230607	132400	537488560	8910	8910	8910	8910	1
364	20230607	132300	537479650	8890	8890	8890	8890	1001
365	20230607	132200	528580760	8900	8900	8900	8900	1
366	20230607	132100	528571860	8900	8900	8900	8900	171
367	20230607	132000	527049960	8910	8910	8910	8910	0
368	20230607	131900	527049960	8910	8910	8910	8910	1
369	20230607	131800	527041050	8900	8900	8900	8900	50
370	20230607	131700	526596050	8900	8910	8910	8900	2
371	20230607	131600	526578240	8900	8900	8900	8900	250
372	20230607	131500	524353240	8910	8910	8910	8910	39
373	20230607	131400	524005750	8900	8900	8900	8900	111
374	20230607	131300	523017850	8910	8900	8910	8900	602
375	20230607	131200	517654190	8890	8900	8900	8890	4
376	20230607	131100	517618600	8900	8900	8900	8900	1
377	20230607	131000	517609700	8900	8900	8900	8900	0
378	20230607	130900	517609700	8900	8880	8900	8880	66
379	20230607	130800	517022500	8880	8890	8890	8880	130
380	20230607	130700	515866840	8890	8890	8890	8890	9
381	20230607	130600	515786830	8890	8890	8890	8890	250
382	20230607	130500	513564330	8890	8890	8890	8890	0
383	20230607	130400	513564330	8890	8890	8890	8890	0
384	20230607	130300	513564330	8890	8890	8890	8890	2
385	20230607	130200	513546550	8890	8900	8900	8890	5
386	20230607	130100	513502090	8890	8890	8890	8890	8
387	20230607	130000	513430970	8890	8900	8900	8890	163
388	20230607	125900	511980320	8920	8910	8920	8910	32
389	20230607	125800	511695180	8930	8910	8930	8910	143
390	20230607	125700	510421030	8940	8900	8940	8900	1737
391	20230607	125600	494961620	8890	8890	8890	8890	110
392	20230607	125500	493983720	8890	8890	8890	8890	1
393	20230607	125400	493974830	8890	8890	8890	8890	72
394	20230607	125300	493334750	8890	8890	8890	8890	0
395	20230607	125200	493334750	8890	8890	8890	8890	110
396	20230607	125100	492356850	8890	8900	8900	8890	152
397	20230607	125000	491004580	8900	8890	8900	8890	6463
398	20230607	124900	433488120	8890	8890	8890	8890	0
399	20230607	124800	433488120	8890	8890	8890	8890	2
400	20230607	124700	433470340	8890	8890	8890	8890	1
401	20230607	124600	433461450	8890	8890	8890	8890	10
402	20230607	124500	433372550	8880	8880	8880	8880	301
403	20230607	124400	430699670	8880	8880	8880	8880	0
404	20230607	124300	430699670	8880	8880	8880	8880	221
405	20230607	124200	428737190	8880	8880	8880	8880	102
406	20230607	124100	427831430	8880	8880	8880	8880	0
407	20230607	124000	427831430	8880	8880	8880	8880	2
408	20230607	123900	427813670	8880	8890	8890	8880	725
409	20230607	123800	421375650	8890	8890	8890	8890	164
410	20230607	123700	419917690	8890	8890	8890	8890	20
411	20230607	123600	419739890	8890	8900	8900	8890	1269
412	20230607	123500	408447490	8910	8910	8910	8910	0
413	20230607	123400	408447490	8910	8920	8920	8910	127
414	20230607	123300	407315060	8900	8900	8900	8900	3
415	20230607	123200	407288360	8900	8900	8900	8900	10
416	20230607	123100	407199360	8900	8900	8910	8900	46
417	20230607	123000	406789880	8900	8890	8900	8870	819
418	20230607	122900	399515140	8900	8900	8900	8900	0
419	20230607	122800	399515140	8900	8940	8940	8900	481
420	20230607	122700	395230210	8900	8890	8900	8890	1955
421	20230607	122600	377832260	8880	8880	8880	8880	8
422	20230607	122500	377761220	8880	8880	8880	8880	5
423	20230607	122400	377716820	8880	8880	8880	8880	25
424	20230607	122300	377494820	8880	8880	8880	8880	44
425	20230607	122200	377104100	8880	8880	8880	8880	375
426	20230607	122100	373774100	8880	8890	8890	8880	700
427	20230607	122000	367553350	8890	8880	8890	8880	350
428	20230607	121900	364445320	8880	8890	8890	8880	400
429	20230607	121800	360890000	8900	8900	8910	8890	2998
430	20230607	121700	334222350	8910	8910	8910	8910	30
431	20230607	121600	333955050	8910	8930	8930	8900	2779
432	20230607	121500	309192380	8920	8920	8920	8920	0
433	20230607	121400	309192380	8920	8920	8920	8920	0
434	20230607	121300	309192380	8920	8920	8920	8920	100
435	20230607	121200	308300380	8920	8920	8920	8920	290
436	20230607	121100	305713580	8930	8930	8930	8930	10
437	20230607	121000	305624280	8930	8930	8930	8930	0
438	20230607	120900	305624280	8930	8930	8930	8930	7
439	20230607	120800	305561770	8930	8930	8930	8930	0
440	20230607	120700	305561770	8930	8930	8930	8930	0
441	20230607	120600	305561770	8930	8930	8930	8930	0
442	20230607	120500	305561770	8930	8930	8930	8930	0
443	20230607	120400	305561770	8930	8930	8930	8930	30
444	20230607	120300	305293870	8920	8920	8920	8920	40
445	20230607	120200	304937070	8920	8920	8920	8920	4
446	20230607	120100	304901390	8920	8920	8920	8920	108
447	20230607	120000	303938030	8920	8920	8920	8920	0
448	20230607	115900	303938030	8920	8920	8920	8920	0
449	20230607	115800	303938030	8920	8920	8920	8920	0
450	20230607	115700	303938030	8920	8920	8920	8920	1092
451	20230607	115600	294197390	8930	8930	8930	8930	0
452	20230607	115500	294197390	8930	8930	8930	8930	120
453	20230607	115400	293125790	8940	8940	8940	8940	80
454	20230607	115300	292410590	8940	8940	8940	8940	1
455	20230607	115200	292401650	8940	8940	8940	8940	1
456	20230607	115100	292392710	8940	8940	8940	8940	0
457	20230607	115000	292392710	8940	8940	8940	8940	14
458	20230607	114900	292267550	8940	8940	8940	8940	0
459	20230607	114800	292267550	8940	8940	8940	8940	0
460	20230607	114700	292267550	8940	8940	8940	8940	0
461	20230607	114600	292267550	8940	8940	8940	8940	0
462	20230607	114500	292267550	8940	8940	8940	8940	0
463	20230607	114400	292267550	8940	8940	8940	8940	0
464	20230607	114300	292267550	8940	8940	8940	8940	0
465	20230607	114200	292267550	8940	8940	8940	8940	0
466	20230607	114100	292267550	8940	8930	8940	8930	513
467	20230607	114000	287684390	8930	8930	8930	8930	0
468	20230607	113900	287684390	8930	8930	8930	8930	352
469	20230607	113800	284541030	8940	8940	8940	8940	0
470	20230607	113700	284541030	8940	8940	8940	8940	1
471	20230607	113600	284532090	8930	8930	8930	8930	0
472	20230607	113500	284532090	8930	8930	8930	8930	159
473	20230607	113400	283112220	8930	8930	8930	8930	0
474	20230607	113300	283112220	8930	8930	8930	8930	0
475	20230607	113200	283112220	8930	8930	8930	8930	0
476	20230607	113100	283112220	8930	8930	8930	8930	11
477	20230607	113000	283013990	8930	8930	8930	8930	16
478	20230607	112900	282871110	8920	8930	8930	8920	17
479	20230607	112800	282719400	8930	8930	8930	8930	50
480	20230607	112700	282272900	8920	8920	8920	8920	0
481	20230607	112600	282272900	8920	8920	8920	8920	0
482	20230607	112500	282272900	8920	8920	8920	8920	0
483	20230607	112400	282272900	8920	8920	8920	8920	71
484	20230607	112300	281639580	8930	8930	8930	8930	20
485	20230607	112200	281460980	8930	8930	8930	8930	0
486	20230607	112100	281460980	8930	8930	8930	8930	500
487	20230607	112000	276995980	8930	8930	8930	8930	3
488	20230607	111900	276969190	8930	8930	8930	8930	500
489	20230607	111800	272504190	8920	8920	8920	8920	0
490	20230607	111700	272504190	8920	8920	8920	8920	0
491	20230607	111600	272504190	8920	8920	8920	8920	178
492	20230607	111500	270916430	8930	8930	8930	8930	3
493	20230607	111400	270889640	8930	8930	8930	8930	1
494	20230607	111300	270880710	8930	8930	8930	8930	528
495	20230607	111200	266165670	8930	8930	8930	8930	6
496	20230607	111100	266112090	8930	8930	8930	8930	410
497	20230607	111000	262450790	8930	8930	8930	8930	50
498	20230607	110900	262004290	8920	8920	8920	8920	65
499	20230607	110800	261424490	8920	8920	8920	8920	1
500	20230607	110700	261415570	8920	8920	8920	8920	10
501	20230607	110600	261326370	8920	8920	8920	8920	297
502	20230607	110500	258677130	8920	8920	8920	8920	0
503	20230607	110400	258677130	8920	8930	8930	8920	30
504	20230607	110300	258409330	8930	8920	8930	8920	2068
505	20230607	110200	239962720	8920	8920	8920	8920	0
506	20230607	110100	239962720	8920	8920	8920	8920	27
507	20230607	110000	239721880	8920	8920	8920	8920	0
508	20230607	105900	239721880	8920	8920	8920	8920	163
509	20230607	105800	238267920	8920	8920	8920	8920	13
510	20230607	105700	238151960	8930	8930	8930	8930	0
511	20230607	105600	238151960	8930	8930	8930	8930	0
512	20230607	105500	238151960	8930	8930	8930	8930	4
513	20230607	105400	238116240	8930	8930	8930	8920	222
514	20230607	105300	236134930	8930	8930	8930	8930	12
515	20230607	105200	236027770	8930	8930	8930	8930	218
516	20230607	105100	234081030	8930	8930	8930	8930	20
517	20230607	105000	233902430	8930	8930	8930	8930	0
518	20230607	104900	233902430	8930	8930	8930	8930	246
519	20230607	104800	231705650	8930	8930	8930	8930	0
520	20230607	104700	231705650	8930	8930	8930	8930	258
521	20230607	104600	229401710	8940	8940	8940	8940	1
522	20230607	104500	229392770	8940	8940	8940	8940	1
523	20230607	104400	229383830	8930	8930	8930	8930	0
524	20230607	104300	229383830	8930	8940	8940	8930	2392
525	20230607	104200	208018050	8950	8950	8950	8950	20
526	20230607	104100	207839050	8950	8960	8960	8950	4
527	20230607	104000	207803220	8960	8950	8960	8950	35
528	20230607	103900	207489810	8950	8950	8950	8950	5
529	20230607	103800	207445060	8950	8960	8960	8950	73
530	20230607	103700	206791080	8960	8960	8960	8960	0
531	20230607	103600	206791080	8960	8960	8960	8960	0
532	20230607	103500	206791080	8960	8970	8970	8960	52
533	20230607	103400	206324890	8970	8970	8970	8970	111
534	20230607	103300	205329220	8970	8970	8970	8970	0
535	20230607	103200	205329220	8970	8970	8970	8970	14
536	20230607	103100	205203640	8970	8970	8970	8970	0
537	20230607	103000	205203640	8970	8970	8970	8970	10
538	20230607	102900	205113940	8980	8980	8980	8980	0
539	20230607	102800	205113940	8980	8970	8980	8970	1398
540	20230607	102700	192570090	8970	8970	8970	8970	0
541	20230607	102600	192570090	8970	8970	8970	8970	101
542	20230607	102500	191664120	8970	8970	8970	8970	0
543	20230607	102400	191664120	8970	8970	8970	8970	0
544	20230607	102300	191664120	8970	8970	8970	8970	0
545	20230607	102200	191664120	8970	8970	8970	8970	0
546	20230607	102100	191664120	8970	8970	8970	8970	197
547	20230607	102000	189897030	8980	8980	8980	8980	0
548	20230607	101900	189897030	8980	8980	8980	8980	0
549	20230607	101800	189897030	8980	8980	8980	8980	0
550	20230607	101700	189897030	8980	8980	8980	8980	0
551	20230607	101600	189897030	8980	8970	8980	8970	1000
552	20230607	101500	180917740	8970	8950	8980	8950	3000
553	20230607	101400	154013540	8950	8950	8950	8950	0
554	20230607	101300	154013540	8950	8950	8950	8950	0
555	20230607	101200	154013540	8950	8950	8950	8950	45
556	20230607	101100	153610790	8950	8950	8950	8950	21
557	20230607	101000	153422840	8950	8950	8950	8950	50
558	20230607	100900	152975340	8960	8960	8960	8960	0
559	20230607	100800	152975340	8960	8960	8960	8960	0
560	20230607	100700	152975340	8960	8960	8960	8960	1
561	20230607	100600	152966380	8960	8960	8960	8960	0
562	20230607	100500	152966380	8960	8950	8960	8940	1007
563	20230607	100400	143953180	8940	8940	8940	8940	0
564	20230607	100300	143953180	8940	8940	8940	8940	0
565	20230607	100200	143953180	8940	8950	8950	8940	201
566	20230607	100100	142156230	8940	8920	8940	8920	459
567	20230607	100000	138053570	8930	8930	8930	8930	3
568	20230607	095900	138026780	8920	8920	8920	8920	15
569	20230607	095800	137892980	8920	8920	8920	8920	122
570	20230607	095700	136804740	8920	8920	8920	8920	929
571	20230607	095600	128518060	8930	8930	8930	8930	100
572	20230607	095500	127625060	8930	8930	8930	8930	0
573	20230607	095400	127625060	8930	8930	8930	8920	201
574	20230607	095300	125831130	8920	8930	8940	8920	165
575	20230607	095200	124358610	8930	8930	8930	8930	273
576	20230607	095100	121920720	8930	8930	8930	8930	31
577	20230607	095000	121643890	8930	8930	8930	8930	0
578	20230607	094900	121643890	8930	8930	8930	8930	15
579	20230607	094800	121509940	8930	8930	8930	8930	0
580	20230607	094700	121509940	8930	8930	8940	8930	604
581	20230607	094600	116115220	8930	8930	8930	8930	0
582	20230607	094500	116115220	8930	8930	8930	8930	11
583	20230607	094400	116016990	8930	8930	8930	8930	15
584	20230607	094300	115883040	8940	8940	8940	8940	0
585	20230607	094200	115883040	8940	8940	8940	8940	0
586	20230607	094100	115883040	8940	8940	8940	8940	63
587	20230607	094000	115319820	8940	8940	8940	8940	5
588	20230607	093900	115275120	8940	8940	8940	8940	10
589	20230607	093800	115185720	8940	8940	8940	8940	3
590	20230607	093700	115158900	8940	8940	8940	8940	5
591	20230607	093600	115114200	8930	8940	8940	8930	147
592	20230607	093500	113801390	8930	8940	8940	8930	519
593	20230607	093400	109165650	8940	8940	8940	8940	8
594	20230607	093300	109094130	8940	8930	8940	8930	215
595	20230607	093200	107174030	8930	8930	8930	8930	0
596	20230607	093100	107174030	8930	8930	8930	8930	25
597	20230607	093000	106950780	8930	8930	8930	8930	0
598	20230607	092900	106950780	8930	8930	8930	8930	500
599	20230607	092800	102485780	8930	8930	8930	8920	1121
600	20230607	092700	92475420	8930	8930	8930	8930	130
601	20230607	092600	91314520	8930	8930	8930	8930	10
602	20230607	092500	91225220	8930	8930	8930	8930	200
603	20230607	092400	89439220	8930	8930	8930	8930	0
604	20230607	092300	89439220	8930	8930	8930	8930	2
605	20230607	092200	89421360	8930	8930	8930	8920	239
606	20230607	092100	87287450	8930	8930	8930	8930	0
607	20230607	092000	87287450	8930	8930	8930	8930	10
608	20230607	091900	87198150	8930	8930	8930	8930	1137
609	20230607	091800	77044740	8930	8920	8930	8920	516
610	20230607	091700	72440920	8920	8920	8930	8920	325
611	20230607	091600	69538920	8930	8920	8930	8920	321
612	20230607	091500	66675590	8920	8930	8930	8920	625
613	20230607	091400	61100390	8930	8930	8930	8930	17
614	20230607	091300	60948580	8930	8930	8930	8930	10
615	20230607	091200	60859280	8930	8940	8940	8930	226
616	20230607	091100	58840780	8940	8950	8950	8940	568
617	20230607	091000	53761660	8970	8970	8970	8970	72
618	20230607	090900	53115820	8970	8930	8970	8930	362
619	20230607	090800	49874680	8930	8930	8930	8930	1066
620	20230607	090700	40355300	8950	8950	8950	8950	0
621	20230607	090600	40355300	8950	8950	8950	8950	234
622	20230607	090500	38261000	8950	8930	8950	8930	819
623	20230607	090400	30931930	8930	8940	8940	8920	519
624	20230607	090300	26297820	8940	8950	8990	8940	1800
625	20230607	090200	10170330	8940	8950	9000	8940	231
626	20230607	090100	8103430	8940	8950	8950	8940	170
627	20230607	090000	6582030	8950	8990	8990	8940	734