KissMeData/117580/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205300	760471140	8670	8670	8670	8670	1919
3	20230607	205200	760471140	8670	8670	8670	8670	0
4	20230607	205100	760471140	8670	8670	8670	8670	0
5	20230607	205000	760471140	8670	8670	8670	8670	0
6	20230607	204900	760471140	8670	8670	8670	8670	0
7	20230607	204800	760471140	8670	8670	8670	8670	0
8	20230607	204700	760471140	8670	8670	8670	8670	0
9	20230607	204600	760471140	8670	8670	8670	8670	0
10	20230607	204500	760471140	8670	8670	8670	8670	0
11	20230607	204400	760471140	8670	8670	8670	8670	0
12	20230607	204300	760471140	8670	8670	8670	8670	0
13	20230607	204200	760471140	8670	8670	8670	8670	0
14	20230607	204100	760471140	8670	8670	8670	8670	0
15	20230607	204000	760471140	8670	8670	8670	8670	0
16	20230607	203900	760471140	8670	8670	8670	8670	0
17	20230607	203800	760471140	8670	8670	8670	8670	0
18	20230607	203700	760471140	8670	8670	8670	8670	0
19	20230607	203600	760471140	8670	8670	8670	8670	0
20	20230607	203500	760471140	8670	8670	8670	8670	0
21	20230607	203400	760471140	8670	8670	8670	8670	0
22	20230607	203300	760471140	8670	8670	8670	8670	0
23	20230607	203200	760471140	8670	8670	8670	8670	0
24	20230607	203100	760471140	8670	8670	8670	8670	0
25	20230607	203000	760471140	8670	8670	8670	8670	0
26	20230607	202900	760471140	8670	8670	8670	8670	0
27	20230607	202800	760471140	8670	8670	8670	8670	0
28	20230607	202700	760471140	8670	8670	8670	8670	0
29	20230607	202600	760471140	8670	8670	8670	8670	0
30	20230607	202500	760471140	8670	8670	8670	8670	0
31	20230607	202400	760471140	8670	8670	8670	8670	0
32	20230607	202300	760471140	8670	8670	8670	8670	1919
33	20230607	202200	760471140	8670	8670	8670	8670	0
34	20230607	202100	760471140	8670	8670	8670	8670	0
35	20230607	202000	760471140	8670	8670	8670	8670	0
36	20230607	201900	760471140	8670	8670	8670	8670	0
37	20230607	201800	760471140	8670	8670	8670	8670	0
38	20230607	201700	760471140	8670	8670	8670	8670	0
39	20230607	201600	760471140	8670	8670	8670	8670	0
40	20230607	201500	760471140	8670	8670	8670	8670	0
41	20230607	201400	760471140	8670	8670	8670	8670	0
42	20230607	201300	760471140	8670	8670	8670	8670	0
43	20230607	201200	760471140	8670	8670	8670	8670	0
44	20230607	201100	760471140	8670	8670	8670	8670	0
45	20230607	201000	760471140	8670	8670	8670	8670	0
46	20230607	200900	760471140	8670	8670	8670	8670	0
47	20230607	200800	760471140	8670	8670	8670	8670	0
48	20230607	200700	760471140	8670	8670	8670	8670	0
49	20230607	200600	760471140	8670	8670	8670	8670	0
50	20230607	200500	760471140	8670	8670	8670	8670	0
51	20230607	200400	760471140	8670	8670	8670	8670	0
52	20230607	200300	760471140	8670	8670	8670	8670	0
53	20230607	200200	760471140	8670	8670	8670	8670	0
54	20230607	200100	760471140	8670	8670	8670	8670	0
55	20230607	200000	760471140	8670	8670	8670	8670	0
56	20230607	195900	760471140	8670	8670	8670	8670	0
57	20230607	195800	760471140	8670	8670	8670	8670	0
58	20230607	195700	760471140	8670	8670	8670	8670	0
59	20230607	195600	760471140	8670	8670	8670	8670	0
60	20230607	195500	760471140	8670	8670	8670	8670	0
61	20230607	195400	760471140	8670	8670	8670	8670	0
62	20230607	195300	760471140	8670	8670	8670	8670	1919
63	20230607	195200	760471140	8670	8670	8670	8670	0
64	20230607	195100	760471140	8670	8670	8670	8670	0
65	20230607	195000	760471140	8670	8670	8670	8670	0
66	20230607	194900	760471140	8670	8670	8670	8670	0
67	20230607	194800	760471140	8670	8670	8670	8670	0
68	20230607	194700	760471140	8670	8670	8670	8670	0
69	20230607	194600	760471140	8670	8670	8670	8670	0
70	20230607	194500	760471140	8670	8670	8670	8670	0
71	20230607	194400	760471140	8670	8670	8670	8670	0
72	20230607	194300	760471140	8670	8670	8670	8670	0
73	20230607	194200	760471140	8670	8670	8670	8670	0
74	20230607	194100	760471140	8670	8670	8670	8670	0
75	20230607	194000	760471140	8670	8670	8670	8670	0
76	20230607	193900	760471140	8670	8670	8670	8670	0
77	20230607	193800	760471140	8670	8670	8670	8670	0
78	20230607	193700	760471140	8670	8670	8670	8670	0
79	20230607	193600	760471140	8670	8670	8670	8670	0
80	20230607	193500	760471140	8670	8670	8670	8670	0
81	20230607	193400	760471140	8670	8670	8670	8670	0
82	20230607	193300	760471140	8670	8670	8670	8670	0
83	20230607	193200	760471140	8670	8670	8670	8670	0
84	20230607	193100	760471140	8670	8670	8670	8670	0
85	20230607	193000	760471140	8670	8670	8670	8670	0
86	20230607	192900	760471140	8670	8670	8670	8670	0
87	20230607	192800	760471140	8670	8670	8670	8670	0
88	20230607	192700	760471140	8670	8670	8670	8670	0
89	20230607	192600	760471140	8670	8670	8670	8670	0
90	20230607	192500	760471140	8670	8670	8670	8670	0
91	20230607	192400	760471140	8670	8670	8670	8670	0
92	20230607	192300	760471140	8670	8670	8670	8670	1919
93	20230607	192200	760471140	8670	8670	8670	8670	0
94	20230607	192100	760471140	8670	8670	8670	8670	0
95	20230607	192000	760471140	8670	8670	8670	8670	0
96	20230607	191900	760471140	8670	8670	8670	8670	0
97	20230607	191800	760471140	8670	8670	8670	8670	0
98	20230607	191700	760471140	8670	8670	8670	8670	0
99	20230607	191600	760471140	8670	8670	8670	8670	0
100	20230607	191500	760471140	8670	8670	8670	8670	0
101	20230607	191400	760471140	8670	8670	8670	8670	0
102	20230607	191300	760471140	8670	8670	8670	8670	0
103	20230607	191200	760471140	8670	8670	8670	8670	0
104	20230607	191100	760471140	8670	8670	8670	8670	0
105	20230607	191000	760471140	8670	8670	8670	8670	0
106	20230607	190900	760471140	8670	8670	8670	8670	0
107	20230607	190800	760471140	8670	8670	8670	8670	0
108	20230607	190700	760471140	8670	8670	8670	8670	0
109	20230607	190600	760471140	8670	8670	8670	8670	0
110	20230607	190500	760471140	8670	8670	8670	8670	0
111	20230607	190400	760471140	8670	8670	8670	8670	0
112	20230607	190300	760471140	8670	8670	8670	8670	0
113	20230607	190200	760471140	8670	8670	8670	8670	0
114	20230607	190100	760471140	8670	8670	8670	8670	0
115	20230607	190000	760471140	8670	8670	8670	8670	0
116	20230607	185900	760471140	8670	8670	8670	8670	0
117	20230607	185800	760471140	8670	8670	8670	8670	0
118	20230607	185700	760471140	8670	8670	8670	8670	0
119	20230607	185600	760471140	8670	8670	8670	8670	0
120	20230607	185500	760471140	8670	8670	8670	8670	0
121	20230607	185400	760471140	8670	8670	8670	8670	0
122	20230607	185300	760471140	8670	8670	8670	8670	1919
123	20230607	185200	760471140	8670	8670	8670	8670	0
124	20230607	185100	760471140	8670	8670	8670	8670	0
125	20230607	185000	760471140	8670	8670	8670	8670	0
126	20230607	184900	760471140	8670	8670	8670	8670	0
127	20230607	184800	760471140	8670	8670	8670	8670	0
128	20230607	184700	760471140	8670	8670	8670	8670	0
129	20230607	184600	760471140	8670	8670	8670	8670	0
130	20230607	184500	760471140	8670	8670	8670	8670	0
131	20230607	184400	760471140	8670	8670	8670	8670	0
132	20230607	184300	760471140	8670	8670	8670	8670	0
133	20230607	184200	760471140	8670	8670	8670	8670	0
134	20230607	184100	760471140	8670	8670	8670	8670	0
135	20230607	184000	760471140	8670	8670	8670	8670	0
136	20230607	183900	760471140	8670	8670	8670	8670	0
137	20230607	183800	760471140	8670	8670	8670	8670	0
138	20230607	183700	760471140	8670	8670	8670	8670	0
139	20230607	183600	760471140	8670	8670	8670	8670	0
140	20230607	183500	760471140	8670	8670	8670	8670	0
141	20230607	183400	760471140	8670	8670	8670	8670	0
142	20230607	183300	760471140	8670	8670	8670	8670	0
143	20230607	183200	760471140	8670	8670	8670	8670	0
144	20230607	183100	760471140	8670	8670	8670	8670	0
145	20230607	183000	760471140	8670	8670	8670	8670	0
146	20230607	182900	760471140	8670	8670	8670	8670	0
147	20230607	182800	760471140	8670	8670	8670	8670	0
148	20230607	182700	760471140	8670	8670	8670	8670	0
149	20230607	182600	760471140	8670	8670	8670	8670	0
150	20230607	182500	760471140	8670	8670	8670	8670	0
151	20230607	182400	760471140	8670	8670	8670	8670	0
152	20230607	182300	760471140	8670	8670	8670	8670	1919
153	20230607	182200	760471140	8670	8670	8670	8670	0
154	20230607	182100	760471140	8670	8670	8670	8670	0
155	20230607	182000	760471140	8670	8670	8670	8670	0
156	20230607	181900	760471140	8670	8670	8670	8670	0
157	20230607	181800	760471140	8670	8670	8670	8670	0
158	20230607	181700	760471140	8670	8670	8670	8670	0
159	20230607	181600	760471140	8670	8670	8670	8670	0
160	20230607	181500	760471140	8670	8670	8670	8670	0
161	20230607	181400	760471140	8670	8670	8670	8670	0
162	20230607	181300	760471140	8670	8670	8670	8670	0
163	20230607	181200	760471140	8670	8670	8670	8670	0
164	20230607	181100	760471140	8670	8670	8670	8670	0
165	20230607	181000	760471140	8670	8670	8670	8670	0
166	20230607	180900	760471140	8670	8670	8670	8670	0
167	20230607	180800	760471140	8670	8670	8670	8670	0
168	20230607	180700	760471140	8670	8670	8670	8670	0
169	20230607	180600	760471140	8670	8670	8670	8670	0
170	20230607	180500	760471140	8670	8670	8670	8670	0
171	20230607	180400	760471140	8670	8670	8670	8670	0
172	20230607	180300	760471140	8670	8670	8670	8670	0
173	20230607	180200	760471140	8670	8670	8670	8670	0
174	20230607	180100	760471140	8670	8670	8670	8670	0
175	20230607	180000	760471140	8670	8670	8670	8670	0
176	20230607	175900	760471140	8670	8670	8670	8670	0
177	20230607	175800	760471140	8670	8670	8670	8670	0
178	20230607	175700	760471140	8670	8670	8670	8670	0
179	20230607	175600	760471140	8670	8670	8670	8670	0
180	20230607	175500	760471140	8670	8670	8670	8670	0
181	20230607	175400	760471140	8670	8670	8670	8670	0
182	20230607	175300	760471140	8670	8670	8670	8670	1919
183	20230607	175200	760471140	8670	8670	8670	8670	0
184	20230607	175100	760471140	8670	8670	8670	8670	0
185	20230607	175000	760471140	8670	8670	8670	8670	0
186	20230607	174900	760471140	8670	8670	8670	8670	0
187	20230607	174800	760471140	8670	8670	8670	8670	0
188	20230607	174700	760471140	8670	8670	8670	8670	0
189	20230607	174600	760471140	8670	8670	8670	8670	0
190	20230607	174500	760471140	8670	8670	8670	8670	0
191	20230607	174400	760471140	8670	8670	8670	8670	0
192	20230607	174300	760471140	8670	8670	8670	8670	0
193	20230607	174200	760471140	8670	8670	8670	8670	0
194	20230607	174100	760471140	8670	8670	8670	8670	0
195	20230607	174000	760471140	8670	8670	8670	8670	0
196	20230607	173900	760471140	8670	8670	8670	8670	0
197	20230607	173800	760471140	8670	8670	8670	8670	0
198	20230607	173700	760471140	8670	8670	8670	8670	0
199	20230607	173600	760471140	8670	8670	8670	8670	0
200	20230607	173500	760471140	8670	8670	8670	8670	0
201	20230607	173400	760471140	8670	8670	8670	8670	0
202	20230607	173300	760471140	8670	8670	8670	8670	0
203	20230607	173200	760471140	8670	8670	8670	8670	0
204	20230607	173100	760471140	8670	8670	8670	8670	0
205	20230607	173000	760471140	8670	8670	8670	8670	0
206	20230607	172900	760471140	8670	8670	8670	8670	0
207	20230607	172800	760471140	8670	8670	8670	8670	0
208	20230607	172700	760471140	8670	8670	8670	8670	0
209	20230607	172600	760471140	8670	8670	8670	8670	0
210	20230607	172500	760471140	8670	8670	8670	8670	0
211	20230607	172400	760471140	8670	8670	8670	8670	0
212	20230607	172300	760471140	8670	8670	8670	8670	1919
213	20230607	172200	760471140	8670	8670	8670	8670	0
214	20230607	172100	760471140	8670	8670	8670	8670	0
215	20230607	172000	760471140	8670	8670	8670	8670	0
216	20230607	171900	760471140	8670	8670	8670	8670	0
217	20230607	171800	760471140	8670	8670	8670	8670	0
218	20230607	171700	760471140	8670	8670	8670	8670	0
219	20230607	171600	760471140	8670	8670	8670	8670	0
220	20230607	171500	760471140	8670	8670	8670	8670	0
221	20230607	171400	760471140	8670	8670	8670	8670	0
222	20230607	171300	760471140	8670	8670	8670	8670	0
223	20230607	171200	760471140	8670	8670	8670	8670	0
224	20230607	171100	760471140	8670	8670	8670	8670	0
225	20230607	171000	760471140	8670	8670	8670	8670	0
226	20230607	170900	760471140	8670	8670	8670	8670	0
227	20230607	170800	760471140	8670	8670	8670	8670	0
228	20230607	170700	760471140	8670	8670	8670	8670	0
229	20230607	170600	760471140	8670	8670	8670	8670	0
230	20230607	170500	760471140	8670	8670	8670	8670	0
231	20230607	170400	760471140	8670	8670	8670	8670	0
232	20230607	170300	760471140	8670	8670	8670	8670	0
233	20230607	170200	760471140	8670	8670	8670	8670	0
234	20230607	170100	760471140	8670	8670	8670	8670	0
235	20230607	170000	760471140	8670	8670	8670	8670	0
236	20230607	165900	760471140	8670	8670	8670	8670	0
237	20230607	165800	760471140	8670	8670	8670	8670	0
238	20230607	165700	760471140	8670	8670	8670	8670	0
239	20230607	165600	760471140	8670	8670	8670	8670	0
240	20230607	165500	760471140	8670	8670	8670	8670	0
241	20230607	165400	760471140	8670	8670	8670	8670	0
242	20230607	165300	760471140	8670	8670	8670	8670	1919
243	20230607	165200	760471140	8670	8670	8670	8670	0
244	20230607	165100	760471140	8670	8670	8670	8670	0
245	20230607	165000	760471140	8670	8670	8670	8670	0
246	20230607	164900	760471140	8670	8670	8670	8670	0
247	20230607	164800	760471140	8670	8670	8670	8670	0
248	20230607	164700	760471140	8670	8670	8670	8670	0
249	20230607	164600	760471140	8670	8670	8670	8670	0
250	20230607	164500	760471140	8670	8670	8670	8670	0
251	20230607	164400	760471140	8670	8670	8670	8670	0
252	20230607	164300	760471140	8670	8670	8670	8670	0
253	20230607	164200	760471140	8670	8670	8670	8670	0
254	20230607	164100	760471140	8670	8670	8670	8670	0
255	20230607	164000	760471140	8670	8670	8670	8670	0
256	20230607	163900	760471140	8670	8670	8670	8670	0
257	20230607	163800	760471140	8670	8670	8670	8670	0
258	20230607	163700	760471140	8670	8670	8670	8670	0
259	20230607	163600	760471140	8670	8670	8670	8670	0
260	20230607	163500	760471140	8670	8670	8670	8670	0
261	20230607	163400	760471140	8670	8670	8670	8670	0
262	20230607	163300	760471140	8670	8670	8670	8670	0
263	20230607	163200	760471140	8670	8670	8670	8670	0
264	20230607	163100	760471140	8670	8670	8670	8670	0
265	20230607	163000	760471140	8670	8670	8670	8670	0
266	20230607	162900	760471140	8670	8670	8670	8670	0
267	20230607	162800	760471140	8670	8670	8670	8670	0
268	20230607	162700	760471140	8670	8670	8670	8670	0
269	20230607	162600	760471140	8670	8670	8670	8670	0
270	20230607	162500	760471140	8670	8670	8670	8670	0
271	20230607	162400	760471140	8670	8670	8670	8670	0
272	20230607	162300	760471140	8670	8670	8670	8670	1919
273	20230607	162200	760471140	8670	8670	8670	8670	0
274	20230607	162100	760471140	8670	8670	8670	8670	0
275	20230607	162000	760471140	8670	8670	8670	8670	0
276	20230607	161900	760471140	8670	8670	8670	8670	0
277	20230607	161800	760471140	8670	8670	8670	8670	0
278	20230607	161700	760471140	8670	8670	8670	8670	0
279	20230607	161600	760471140	8670	8670	8670	8670	0
280	20230607	161500	760471140	8670	8670	8670	8670	0
281	20230607	161400	760471140	8670	8670	8670	8670	0
282	20230607	161300	760471140	8670	8670	8670	8670	0
283	20230607	161200	760471140	8670	8670	8670	8670	0
284	20230607	161100	760471140	8670	8670	8670	8670	0
285	20230607	161000	760471140	8670	8670	8670	8670	0
286	20230607	160900	760471140	8670	8670	8670	8670	0
287	20230607	160800	760471140	8670	8670	8670	8670	0
288	20230607	160700	760471140	8670	8670	8670	8670	0
289	20230607	160600	760471140	8670	8670	8670	8670	0
290	20230607	160500	760471140	8670	8670	8670	8670	0
291	20230607	160400	760471140	8670	8670	8670	8670	0
292	20230607	160300	760471140	8670	8670	8670	8670	0
293	20230607	160200	760471140	8670	8670	8670	8670	0
294	20230607	160100	760471140	8670	8670	8670	8670	0
295	20230607	160000	760471140	8670	8670	8670	8670	0
296	20230607	155900	760471140	8670	8670	8670	8670	0
297	20230607	155800	760471140	8670	8670	8670	8670	0
298	20230607	155700	760471140	8670	8670	8670	8670	0
299	20230607	155600	760471140	8670	8670	8670	8670	0
300	20230607	155500	760471140	8670	8670	8670	8670	0
301	20230607	155400	760471140	8670	8670	8670	8670	0
302	20230607	155300	760471140	8670	8670	8670	8670	1919
303	20230607	155200	760471140	8670	8670	8670	8670	0
304	20230607	155100	760471140	8670	8670	8670	8670	0
305	20230607	155000	760471140	8670	8670	8670	8670	0
306	20230607	154900	760471140	8670	8670	8670	8670	0
307	20230607	154800	760471140	8670	8670	8670	8670	0
308	20230607	154700	760471140	8670	8670	8670	8670	0
309	20230607	154600	760471140	8670	8670	8670	8670	0
310	20230607	154500	760471140	8670	8670	8670	8670	0
311	20230607	154400	760471140	8670	8670	8670	8670	0
312	20230607	154300	760471140	8670	8670	8670	8670	0
313	20230607	154200	760471140	8670	8670	8670	8670	0
314	20230607	154100	760471140	8670	8670	8670	8670	0
315	20230607	154000	760471140	8670	8670	8670	8670	0
316	20230607	153900	760471140	8670	8670	8670	8670	0
317	20230607	153800	760471140	8670	8670	8670	8670	0
318	20230607	153700	760471140	8670	8670	8670	8670	0
319	20230607	153600	760471140	8670	8670	8670	8670	0
320	20230607	153500	760471140	8670	8670	8670	8670	0
321	20230607	153400	760471140	8670	8670	8670	8670	0
322	20230607	153300	760471140	8670	8670	8670	8670	0
323	20230607	153200	760471140	8670	8670	8670	8670	0
324	20230607	153100	760471140	8670	8670	8670	8670	0
325	20230607	153000	760471140	8670	8670	8670	8670	1919
326	20230607	152900	743833410	8660	8660	8660	8660	0
327	20230607	152800	743833410	8660	8660	8660	8660	0
328	20230607	152700	743833410	8660	8660	8660	8660	0
329	20230607	152600	743833410	8660	8660	8660	8660	0
330	20230607	152500	743833410	8660	8660	8660	8660	0
331	20230607	152400	743833410	8660	8660	8660	8660	0
332	20230607	152300	743833410	8660	8660	8660	8660	0
333	20230607	152200	743833410	8660	8660	8660	8660	0
334	20230607	152100	743833410	8660	8660	8660	8660	0
335	20230607	152000	743833410	8660	8660	8660	8660	0
336	20230607	151900	743833410	8660	8660	8670	8660	199
337	20230607	151800	742110060	8650	8650	8650	8650	0
338	20230607	151700	742110060	8650	8650	8650	8650	16
339	20230607	151600	741971660	8650	8650	8650	8650	142
340	20230607	151500	740743360	8660	8660	8660	8660	164
341	20230607	151400	739323120	8660	8660	8660	8660	5
342	20230607	151300	739279820	8660	8660	8660	8660	289
343	20230607	151200	736777080	8670	8670	8670	8670	3
344	20230607	151100	736751070	8670	8670	8670	8670	371
345	20230607	151000	733534500	8680	8680	8680	8680	3246
346	20230607	150900	705359220	8680	8680	8680	8680	423
347	20230607	150800	701687580	8680	8670	8680	8670	118
348	20230607	150700	700664510	8670	8670	8670	8670	0
349	20230607	150600	700664510	8670	8670	8670	8670	0
350	20230607	150500	700664510	8670	8670	8670	8670	0
351	20230607	150400	700664510	8670	8670	8670	8670	0
352	20230607	150300	700664510	8670	8670	8670	8670	41
353	20230607	150200	700309040	8670	8670	8670	8670	2385
354	20230607	150100	679631090	8650	8650	8650	8650	200
355	20230607	150000	677901090	8650	8650	8650	8650	729
356	20230607	145900	671595240	8650	8650	8650	8650	0
357	20230607	145800	671595240	8650	8650	8650	8650	123
358	20230607	145700	670531290	8650	8650	8650	8650	180
359	20230607	145600	668974290	8650	8650	8650	8650	123
360	20230607	145500	667910340	8650	8660	8660	8650	211
361	20230607	145400	666085110	8660	8660	8660	8660	60
362	20230607	145300	665565510	8670	8660	8670	8660	1117
363	20230607	145200	655892220	8660	8660	8660	8660	1705
364	20230607	145100	641126920	8660	8660	8660	8660	2
365	20230607	145000	641109600	8670	8670	8670	8670	0
366	20230607	144900	641109600	8670	8660	8670	8660	282
367	20230607	144800	638665670	8660	8660	8660	8660	9
368	20230607	144700	638587730	8670	8670	8670	8670	0
369	20230607	144600	638587730	8670	8670	8670	8670	0
370	20230607	144500	638587730	8670	8670	8670	8670	0
371	20230607	144400	638587730	8670	8670	8670	8670	72
372	20230607	144300	637963490	8670	8660	8670	8660	4
373	20230607	144200	637928830	8660	8660	8660	8660	3
374	20230607	144100	637902850	8660	8660	8660	8660	119
375	20230607	144000	636872310	8670	8670	8670	8670	1
376	20230607	143900	636863640	8660	8660	8660	8660	0
377	20230607	143800	636863640	8660	8660	8660	8660	50
378	20230607	143700	636430640	8660	8660	8660	8660	0
379	20230607	143600	636430640	8660	8660	8660	8660	0
380	20230607	143500	636430640	8660	8660	8660	8660	26
381	20230607	143400	636205480	8670	8670	8670	8670	1
382	20230607	143300	636196810	8660	8660	8660	8660	10
383	20230607	143200	636110210	8660	8660	8660	8660	41
384	20230607	143100	635755150	8660	8660	8660	8660	0
385	20230607	143000	635755150	8660	8660	8660	8660	25
386	20230607	142900	635538650	8670	8670	8670	8670	3
387	20230607	142800	635512640	8670	8670	8670	8670	20
388	20230607	142700	635339240	8670	8670	8670	8670	0
389	20230607	142600	635339240	8670	8670	8670	8670	100
390	20230607	142500	634472240	8660	8660	8660	8660	0
391	20230607	142400	634472240	8660	8660	8660	8660	85
392	20230607	142300	633736140	8660	8660	8660	8660	100
393	20230607	142200	632870140	8660	8660	8660	8660	1
394	20230607	142100	632861480	8670	8670	8670	8670	47
395	20230607	142000	632453990	8660	8670	8670	8660	100
396	20230607	141900	631587490	8660	8660	8660	8660	16
397	20230607	141800	631448930	8660	8660	8660	8660	100
398	20230607	141700	630582930	8660	8660	8660	8660	1
399	20230607	141600	630574270	8670	8670	8670	8670	100
400	20230607	141500	629707270	8660	8660	8660	8660	0
401	20230607	141400	629707270	8660	8660	8660	8660	8
402	20230607	141300	629637990	8660	8660	8660	8660	213
403	20230607	141200	627793410	8650	8650	8650	8650	0
404	20230607	141100	627793410	8650	8650	8650	8650	0
405	20230607	141000	627793410	8650	8650	8650	8650	0
406	20230607	140900	627793410	8650	8650	8650	8650	0
407	20230607	140800	627793410	8650	8650	8650	8650	1
408	20230607	140700	627784760	8660	8660	8660	8660	209
409	20230607	140600	625974820	8650	8650	8650	8650	135
410	20230607	140500	624807070	8650	8650	8650	8650	0
411	20230607	140400	624807070	8650	8650	8650	8650	0
412	20230607	140300	624807070	8650	8650	8650	8650	0
413	20230607	140200	624807070	8650	8650	8650	8650	168
414	20230607	140100	623353870	8650	8650	8650	8650	46
415	20230607	140000	622955970	8650	8650	8650	8650	15
416	20230607	135900	622826220	8650	8650	8650	8650	0
417	20230607	135800	622826220	8650	8650	8650	8650	1
418	20230607	135700	622817570	8650	8650	8650	8650	13
419	20230607	135600	622705120	8660	8660	8660	8660	0
420	20230607	135500	622705120	8660	8660	8660	8660	3
421	20230607	135400	622679140	8630	8640	8640	8630	2901
422	20230607	135300	597629910	8650	8650	8650	8650	15
423	20230607	135200	597500160	8640	8640	8640	8640	0
424	20230607	135100	597500160	8640	8640	8640	8640	0
425	20230607	135000	597500160	8640	8640	8640	8640	104
426	20230607	134900	596601600	8640	8640	8640	8640	68
427	20230607	134800	596014080	8640	8650	8650	8640	584
428	20230607	134700	590964590	8650	8650	8650	8650	415
429	20230607	134600	587374840	8650	8650	8650	8650	0
430	20230607	134500	587374840	8650	8650	8650	8650	0
431	20230607	134400	587374840	8650	8650	8650	8650	0
432	20230607	134300	587374840	8650	8650	8650	8650	0
433	20230607	134200	587374840	8650	8650	8650	8650	100
434	20230607	134100	586509840	8650	8650	8650	8650	0
435	20230607	134000	586509840	8650	8650	8650	8650	1
436	20230607	133900	586501190	8650	8650	8650	8650	0
437	20230607	133800	586501190	8650	8670	8670	8650	6
438	20230607	133700	586449260	8670	8670	8670	8670	5
439	20230607	133600	586405910	8660	8660	8660	8660	133
440	20230607	133500	585254130	8660	8660	8660	8660	1
441	20230607	133400	585245470	8660	8660	8660	8660	0
442	20230607	133300	585245470	8660	8660	8660	8660	4
443	20230607	133200	585210830	8660	8660	8660	8660	0
444	20230607	133100	585210830	8660	8660	8660	8660	937
445	20230607	133000	577096410	8660	8660	8660	8660	30
446	20230607	132900	576836610	8660	8660	8660	8660	1
447	20230607	132800	576827950	8660	8660	8660	8660	477
448	20230607	132700	572697130	8660	8660	8660	8660	0
449	20230607	132600	572697130	8660	8660	8660	8660	10
450	20230607	132500	572610530	8660	8660	8660	8660	125
451	20230607	132400	571528030	8660	8660	8660	8660	0
452	20230607	132300	571528030	8660	8660	8660	8660	0
453	20230607	132200	571528030	8660	8660	8660	8660	1
454	20230607	132100	571519370	8660	8660	8660	8660	10
455	20230607	132000	571432770	8660	8660	8660	8660	4
456	20230607	131900	571398130	8650	8650	8650	8650	0
457	20230607	131800	571398130	8650	8650	8650	8650	0
458	20230607	131700	571398130	8650	8650	8650	8650	20
459	20230607	131600	571225130	8660	8660	8660	8660	0
460	20230607	131500	571225130	8660	8660	8660	8660	30
461	20230607	131400	570965330	8660	8660	8660	8660	2
462	20230607	131300	570948010	8650	8650	8650	8650	0
463	20230607	131200	570948010	8650	8650	8650	8650	15
464	20230607	131100	570818260	8660	8660	8660	8660	0
465	20230607	131000	570818260	8660	8660	8660	8660	20
466	20230607	130900	570645060	8650	8660	8660	8650	212
467	20230607	130800	568809150	8660	8660	8660	8660	2
468	20230607	130700	568791830	8660	8660	8660	8660	40
469	20230607	130600	568445430	8660	8660	8660	8660	24
470	20230607	130500	568237590	8650	8650	8650	8650	0
471	20230607	130400	568237590	8650	8650	8650	8650	0
472	20230607	130300	568237590	8650	8650	8650	8650	50
473	20230607	130200	567805090	8650	8650	8650	8650	7
474	20230607	130100	567744540	8660	8660	8660	8660	0
475	20230607	130000	567744540	8660	8660	8660	8660	1
476	20230607	125900	567735880	8650	8650	8650	8650	0
477	20230607	125800	567735880	8650	8650	8650	8650	0
478	20230607	125700	567735880	8650	8660	8660	8650	290
479	20230607	125600	565227370	8660	8660	8660	8660	199
480	20230607	125500	563504030	8650	8650	8650	8650	0
481	20230607	125400	563504030	8650	8650	8660	8650	250
482	20230607	125300	561339640	8660	8660	8660	8660	101
483	20230607	125200	560464980	8640	8640	8640	8640	100
484	20230607	125100	559600980	8640	8640	8640	8640	5
485	20230607	125000	559557780	8640	8640	8640	8640	0
486	20230607	124900	559557780	8640	8640	8640	8640	0
487	20230607	124800	559557780	8640	8640	8640	8640	0
488	20230607	124700	559557780	8640	8640	8640	8640	149
489	20230607	124600	558270420	8640	8640	8640	8640	40
490	20230607	124500	557924820	8660	8660	8660	8660	0
491	20230607	124400	557924820	8660	8660	8660	8660	2
492	20230607	124300	557907500	8660	8660	8660	8660	207
493	20230607	124200	556114880	8640	8640	8640	8640	0
494	20230607	124100	556114880	8640	8640	8640	8640	0
495	20230607	124000	556114880	8640	8640	8640	8640	95
496	20230607	123900	555294080	8640	8640	8640	8640	0
497	20230607	123800	555294080	8640	8650	8650	8640	705
498	20230607	123700	549202290	8660	8660	8660	8660	0
499	20230607	123600	549202290	8660	8660	8660	8660	0
500	20230607	123500	549202290	8660	8660	8660	8660	0
501	20230607	123400	549202290	8660	8660	8660	8660	3
502	20230607	123300	549176310	8660	8660	8660	8660	0
503	20230607	123200	549176310	8660	8660	8660	8660	7
504	20230607	123100	549115690	8650	8650	8650	8650	0
505	20230607	123000	549115690	8650	8650	8650	8650	55
506	20230607	122900	548639940	8650	8650	8650	8650	12
507	20230607	122800	548536140	8650	8650	8650	8650	146
508	20230607	122700	547273240	8650	8650	8650	8650	0
509	20230607	122600	547273240	8650	8650	8650	8650	9
510	20230607	122500	547195390	8650	8650	8650	8650	11
511	20230607	122400	547100240	8650	8650	8650	8650	52
512	20230607	122300	546650440	8640	8640	8640	8640	0
513	20230607	122200	546650440	8640	8640	8640	8640	1
514	20230607	122100	546641800	8630	8630	8630	8630	0
515	20230607	122000	546641800	8630	8630	8630	8630	0
516	20230607	121900	546641800	8630	8630	8630	8630	352
517	20230607	121800	543604040	8630	8640	8640	8630	5
518	20230607	121700	543560880	8650	8650	8650	8650	0
519	20230607	121600	543560880	8650	8630	8650	8630	6519
520	20230607	121500	487301710	8630	8650	8650	8630	1025
521	20230607	121400	478445830	8650	8650	8650	8650	13
522	20230607	121300	478333380	8650	8650	8650	8650	13
523	20230607	121200	478220930	8650	8660	8660	8650	3865
524	20230607	121100	444779400	8660	8660	8660	8660	0
525	20230607	121000	444779400	8660	8660	8660	8660	0
526	20230607	120900	444779400	8660	8660	8660	8660	0
527	20230607	120800	444779400	8660	8660	8660	8660	0
528	20230607	120700	444779400	8660	8660	8660	8660	0
529	20230607	120600	444779400	8660	8660	8660	8660	0
530	20230607	120500	444779400	8660	8660	8660	8660	301
531	20230607	120400	442172740	8670	8670	8670	8670	23
532	20230607	120300	441973330	8670	8670	8670	8670	0
533	20230607	120200	441973330	8670	8670	8670	8670	1
534	20230607	120100	441964660	8670	8670	8670	8670	0
535	20230607	120000	441964660	8670	8670	8670	8670	18
536	20230607	115900	441808600	8670	8670	8670	8670	0
537	20230607	115800	441808600	8670	8670	8670	8670	11
538	20230607	115700	441713230	8670	8670	8670	8670	57
539	20230607	115600	441219040	8670	8670	8670	8670	130
540	20230607	115500	440091940	8660	8660	8660	8660	38
541	20230607	115400	439762860	8670	8670	8670	8670	2
542	20230607	115300	439745520	8670	8670	8670	8670	81
543	20230607	115200	439043250	8670	8670	8670	8670	0
544	20230607	115100	439043250	8670	8670	8670	8670	7
545	20230607	115000	438982560	8660	8660	8660	8660	10
546	20230607	114900	438895960	8670	8670	8670	8670	0
547	20230607	114800	438895960	8670	8670	8670	8670	0
548	20230607	114700	438895960	8670	8670	8670	8670	0
549	20230607	114600	438895960	8670	8660	8670	8660	127
550	20230607	114500	437794930	8660	8660	8660	8660	0
551	20230607	114400	437794930	8660	8670	8670	8660	985
552	20230607	114300	429264760	8660	8660	8660	8660	30
553	20230607	114200	429004960	8670	8670	8670	8670	2
554	20230607	114100	428987620	8670	8670	8670	8670	883
555	20230607	114000	421332010	8670	8670	8670	8670	0
556	20230607	113900	421332010	8670	8670	8670	8670	10
557	20230607	113800	421245310	8670	8670	8670	8670	61
558	20230607	113700	420716440	8670	8670	8670	8670	0
559	20230607	113600	420716440	8670	8670	8670	8670	37
560	20230607	113500	420395650	8670	8670	8670	8670	40
561	20230607	113400	420048850	8670	8670	8670	8670	2
562	20230607	113300	420031510	8670	8670	8670	8670	21
563	20230607	113200	419849440	8670	8670	8670	8670	20
564	20230607	113100	419676040	8670	8670	8670	8670	10
565	20230607	113000	419589340	8670	8670	8670	8670	14
566	20230607	112900	419467960	8670	8670	8670	8670	0
567	20230607	112800	419467960	8670	8670	8670	8670	0
568	20230607	112700	419467960	8670	8670	8670	8670	45
569	20230607	112600	419077810	8670	8670	8670	8670	10
570	20230607	112500	418991110	8670	8670	8670	8670	0
571	20230607	112400	418991110	8670	8670	8670	8670	0
572	20230607	112300	418991110	8670	8670	8670	8670	240
573	20230607	112200	416910310	8670	8670	8670	8670	23
574	20230607	112100	416710900	8680	8680	8680	8680	1
575	20230607	112000	416702220	8680	8680	8680	8680	27
576	20230607	111900	416467860	8690	8690	8690	8670	544
577	20230607	111800	411740540	8680	8680	8680	8680	2136
578	20230607	111700	393200060	8680	8680	8680	8680	70
579	20230607	111600	392592460	8680	8680	8680	8680	1
580	20230607	111500	392583780	8670	8670	8670	8670	1
581	20230607	111400	392575110	8670	8670	8670	8670	174
582	20230607	111300	391066530	8670	8670	8670	8670	50
583	20230607	111200	390633030	8670	8670	8670	8670	51
584	20230607	111100	390190860	8670	8670	8670	8670	0
585	20230607	111000	390190860	8670	8670	8670	8670	11
586	20230607	110900	390095490	8670	8670	8670	8670	0
587	20230607	110800	390095490	8670	8670	8670	8670	6
588	20230607	110700	390043470	8670	8670	8670	8670	200
589	20230607	110600	388309470	8670	8670	8670	8670	0
590	20230607	110500	388309470	8670	8680	8680	8670	3
591	20230607	110400	388283450	8670	8670	8670	8670	1
592	20230607	110300	388274780	8670	8670	8670	8670	0
593	20230607	110200	388274780	8670	8670	8670	8670	116
594	20230607	110100	387269060	8670	8670	8670	8670	0
595	20230607	110000	387269060	8670	8670	8670	8670	0
596	20230607	105900	387269060	8670	8670	8670	8670	1156
597	20230607	105800	377246540	8670	8670	8670	8670	227
598	20230607	105700	375278450	8670	8670	8670	8670	0
599	20230607	105600	375278450	8670	8670	8670	8670	21
600	20230607	105500	375096380	8670	8670	8670	8670	1001
601	20230607	105400	366417710	8670	8670	8670	8670	12
602	20230607	105300	366313670	8670	8670	8670	8670	0
603	20230607	105200	366313670	8670	8670	8670	8670	29
604	20230607	105100	366062240	8670	8670	8670	8670	0
605	20230607	105000	366062240	8670	8670	8670	8670	0
606	20230607	104900	366062240	8670	8670	8670	8670	0
607	20230607	104800	366062240	8670	8670	8670	8670	120
608	20230607	104700	365021840	8670	8670	8670	8670	80
609	20230607	104600	364328240	8670	8670	8670	8670	0
610	20230607	104500	364328240	8670	8660	8670	8660	1003
611	20230607	104400	355632680	8660	8670	8670	8660	997
612	20230607	104300	346998650	8660	8660	8660	8660	2
613	20230607	104200	346981330	8670	8670	8670	8670	50
614	20230607	104100	346547830	8670	8670	8670	8670	0
615	20230607	104000	346547830	8670	8670	8670	8670	163
616	20230607	103900	345134620	8670	8670	8670	8670	2
617	20230607	103800	345117280	8670	8670	8670	8670	365
618	20230607	103700	341952730	8660	8660	8660	8660	0
619	20230607	103600	341952730	8660	8670	8670	8660	20
620	20230607	103500	341779380	8670	8670	8670	8670	13
621	20230607	103400	341666670	8660	8660	8660	8660	0
622	20230607	103300	341666670	8660	8660	8660	8660	4
623	20230607	103200	341632030	8670	8670	8670	8670	257
624	20230607	103100	339403840	8660	8660	8660	8660	1
625	20230607	103000	339395180	8660	8670	8670	8660	114
626	20230607	102900	338407930	8660	8660	8660	8660	18
627	20230607	102800	338252050	8670	8670	8670	8670	226
628	20230607	102700	336292630	8680	8680	8680	8680	0
629	20230607	102600	336292630	8680	8680	8680	8680	0
630	20230607	102500	336292630	8680	8680	8680	8680	542
631	20230607	102400	331588070	8680	8680	8680	8680	23
632	20230607	102300	331388430	8680	8680	8680	8680	200
633	20230607	102200	329652430	8680	8680	8680	8680	10
634	20230607	102100	329565630	8680	8680	8680	8670	93
635	20230607	102000	328759290	8680	8680	8680	8680	0
636	20230607	101900	328759290	8680	8680	8680	8680	150
637	20230607	101800	327457290	8680	8680	8680	8680	1000
638	20230607	101700	318777290	8680	8680	8680	8680	1
639	20230607	101600	318768610	8680	8680	8680	8680	0
640	20230607	101500	318768610	8680	8680	8680	8680	11
641	20230607	101400	318673130	8680	8680	8680	8680	29
642	20230607	101300	318421410	8680	8680	8680	8680	0
643	20230607	101200	318421410	8680	8680	8680	8680	0
644	20230607	101100	318421410	8680	8670	8680	8650	666
645	20230607	101000	312646780	8670	8670	8670	8670	30
646	20230607	100900	312386680	8670	8670	8670	8670	1210
647	20230607	100800	301895980	8670	8670	8670	8670	0
648	20230607	100700	301895980	8670	8670	8670	8670	57
649	20230607	100600	301401790	8670	8670	8670	8670	8
650	20230607	100500	301332430	8670	8670	8670	8670	7
651	20230607	100400	301271740	8670	8670	8670	8670	10
652	20230607	100300	301185040	8650	8650	8650	8650	1015
653	20230607	100200	292405290	8650	8650	8650	8650	2000
654	20230607	100100	275105290	8650	8670	8670	8650	1880
655	20230607	100000	258841100	8660	8660	8660	8660	11
656	20230607	095900	258745840	8670	8660	8670	8660	16
657	20230607	095800	258607220	8660	8660	8660	8660	500
658	20230607	095700	254277220	8660	8660	8660	8660	0
659	20230607	095600	254277220	8660	8660	8660	8660	0
660	20230607	095500	254277220	8660	8660	8660	8660	0
661	20230607	095400	254277220	8660	8660	8660	8660	0
662	20230607	095300	254277220	8660	8660	8660	8660	50
663	20230607	095200	253844220	8670	8670	8670	8670	0
664	20230607	095100	253844220	8670	8670	8670	8670	210
665	20230607	095000	252023520	8670	8660	8670	8660	791
666	20230607	094900	245173360	8670	8670	8670	8670	31
667	20230607	094800	244904590	8660	8660	8660	8660	6
668	20230607	094700	244852630	8660	8660	8660	8660	160
669	20230607	094600	243467030	8660	8660	8660	8660	3
670	20230607	094500	243441050	8660	8660	8660	8660	259
671	20230607	094400	241198110	8670	8670	8670	8670	6
672	20230607	094300	241146090	8670	8670	8670	8670	20
673	20230607	094200	240972690	8680	8680	8680	8680	115
674	20230607	094100	239974490	8670	8670	8670	8670	115
675	20230607	094000	238977440	8670	8670	8670	8670	794
676	20230607	093900	232093460	8670	8670	8670	8670	3000
677	20230607	093800	206083460	8670	8670	8670	8670	72
678	20230607	093700	205459220	8680	8680	8680	8680	31
679	20230607	093600	205190140	8670	8680	8680	8670	16
680	20230607	093500	205051320	8670	8680	8680	8670	505
681	20230607	093400	200668970	8680	8670	8680	8670	52
682	20230607	093300	200218110	8670	8670	8670	8670	291
683	20230607	093200	197695140	8680	8680	8680	8680	38
684	20230607	093100	197365300	8670	8670	8670	8670	633
685	20230607	093000	191877190	8670	8680	8680	8670	396
686	20230607	092900	188440020	8680	8680	8680	8680	137
687	20230607	092800	187250860	8690	8690	8690	8690	21
688	20230607	092700	187068370	8690	8690	8690	8690	101
689	20230607	092600	186190680	8690	8690	8690	8690	100
690	20230607	092500	185321680	8690	8700	8700	8690	139
691	20230607	092400	184113760	8690	8700	8700	8690	115
692	20230607	092300	183113330	8700	8700	8710	8700	1305
693	20230607	092200	171759130	8700	8690	8700	8690	241
694	20230607	092100	169663210	8690	8680	8690	8680	1585
695	20230607	092000	155903880	8680	8680	8680	8680	215
696	20230607	091900	154037680	8680	8680	8690	8680	3412
697	20230607	091800	124421100	8680	8680	8690	8680	206
698	20230607	091700	122633010	8680	8680	8700	8680	1007
699	20230607	091600	113881910	8690	8690	8690	8690	536
700	20230607	091500	109224070	8680	8690	8690	8680	114
701	20230607	091400	108233550	8690	8690	8690	8680	648
702	20230607	091300	102606320	8690	8690	8690	8680	786
703	20230607	091200	95777980	8690	8680	8690	8680	302
704	20230607	091100	93154660	8680	8700	8700	8680	2326
705	20230607	091000	72961040	8700	8680	8700	8680	938
706	20230607	090900	64812700	8680	8680	8680	8680	161
707	20230607	090800	63415220	8680	8680	8680	8680	1
708	20230607	090700	63406540	8660	8640	8660	8620	749
709	20230607	090600	56935010	8620	8620	8620	8620	62
710	20230607	090500	56400570	8620	8630	8630	8620	152
711	20230607	090400	55090230	8630	8660	8660	8630	472
712	20230607	090300	51014040	8660	8680	8680	8660	754
713	20230607	090200	44484340	8680	8660	8680	8660	601
714	20230607	090100	39273660	8680	8660	8680	8660	1223
715	20230607	090000	28669080	8650	8630	8650	8630	3322