KissMeData/289220/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204300	1256818530	17800	17800	17800	17800	1010
3	20230608	204200	1256818530	17800	17800	17800	17800	0
4	20230608	204100	1256818530	17800	17800	17800	17800	0
5	20230608	204000	1256818530	17800	17800	17800	17800	0
6	20230608	203900	1256818530	17800	17800	17800	17800	0
7	20230608	203800	1256818530	17800	17800	17800	17800	0
8	20230608	203700	1256818530	17800	17800	17800	17800	0
9	20230608	203600	1256818530	17800	17800	17800	17800	0
10	20230608	203500	1256818530	17800	17800	17800	17800	0
11	20230608	203400	1256818530	17800	17800	17800	17800	0
12	20230608	203300	1256818530	17800	17800	17800	17800	0
13	20230608	203200	1256818530	17800	17800	17800	17800	0
14	20230608	203100	1256818530	17800	17800	17800	17800	0
15	20230608	203000	1256818530	17800	17800	17800	17800	0
16	20230608	202900	1256818530	17800	17800	17800	17800	0
17	20230608	202800	1256818530	17800	17800	17800	17800	0
18	20230608	202700	1256818530	17800	17800	17800	17800	0
19	20230608	202600	1256818530	17800	17800	17800	17800	0
20	20230608	202500	1256818530	17800	17800	17800	17800	0
21	20230608	202400	1256818530	17800	17800	17800	17800	0
22	20230608	202300	1256818530	17800	17800	17800	17800	0
23	20230608	202200	1256818530	17800	17800	17800	17800	0
24	20230608	202100	1256818530	17800	17800	17800	17800	0
25	20230608	202000	1256818530	17800	17800	17800	17800	0
26	20230608	201900	1256818530	17800	17800	17800	17800	0
27	20230608	201800	1256818530	17800	17800	17800	17800	0
28	20230608	201700	1256818530	17800	17800	17800	17800	0
29	20230608	201600	1256818530	17800	17800	17800	17800	0
30	20230608	201500	1256818530	17800	17800	17800	17800	0
31	20230608	201400	1256818530	17800	17800	17800	17800	0
32	20230608	201300	1256818530	17800	17800	17800	17800	1010
33	20230608	201200	1256818530	17800	17800	17800	17800	0
34	20230608	201100	1256818530	17800	17800	17800	17800	0
35	20230608	201000	1256818530	17800	17800	17800	17800	0
36	20230608	200900	1256818530	17800	17800	17800	17800	0
37	20230608	200800	1256818530	17800	17800	17800	17800	0
38	20230608	200700	1256818530	17800	17800	17800	17800	0
39	20230608	200600	1256818530	17800	17800	17800	17800	0
40	20230608	200500	1256818530	17800	17800	17800	17800	0
41	20230608	200400	1256818530	17800	17800	17800	17800	0
42	20230608	200300	1256818530	17800	17800	17800	17800	0
43	20230608	200200	1256818530	17800	17800	17800	17800	0
44	20230608	200100	1256818530	17800	17800	17800	17800	0
45	20230608	200000	1256818530	17800	17800	17800	17800	0
46	20230608	195900	1256818530	17800	17800	17800	17800	0
47	20230608	195800	1256818530	17800	17800	17800	17800	0
48	20230608	195700	1256818530	17800	17800	17800	17800	0
49	20230608	195600	1256818530	17800	17800	17800	17800	0
50	20230608	195500	1256818530	17800	17800	17800	17800	0
51	20230608	195400	1256818530	17800	17800	17800	17800	0
52	20230608	195300	1256818530	17800	17800	17800	17800	0
53	20230608	195200	1256818530	17800	17800	17800	17800	0
54	20230608	195100	1256818530	17800	17800	17800	17800	0
55	20230608	195000	1256818530	17800	17800	17800	17800	0
56	20230608	194900	1256818530	17800	17800	17800	17800	0
57	20230608	194800	1256818530	17800	17800	17800	17800	0
58	20230608	194700	1256818530	17800	17800	17800	17800	0
59	20230608	194600	1256818530	17800	17800	17800	17800	0
60	20230608	194500	1256818530	17800	17800	17800	17800	0
61	20230608	194400	1256818530	17800	17800	17800	17800	0
62	20230608	194300	1256818530	17800	17800	17800	17800	1010
63	20230608	194200	1256818530	17800	17800	17800	17800	0
64	20230608	194100	1256818530	17800	17800	17800	17800	0
65	20230608	194000	1256818530	17800	17800	17800	17800	0
66	20230608	193900	1256818530	17800	17800	17800	17800	0
67	20230608	193800	1256818530	17800	17800	17800	17800	0
68	20230608	193700	1256818530	17800	17800	17800	17800	0
69	20230608	193600	1256818530	17800	17800	17800	17800	0
70	20230608	193500	1256818530	17800	17800	17800	17800	0
71	20230608	193400	1256818530	17800	17800	17800	17800	0
72	20230608	193300	1256818530	17800	17800	17800	17800	0
73	20230608	193200	1256818530	17800	17800	17800	17800	0
74	20230608	193100	1256818530	17800	17800	17800	17800	0
75	20230608	193000	1256818530	17800	17800	17800	17800	0
76	20230608	192900	1256818530	17800	17800	17800	17800	0
77	20230608	192800	1256818530	17800	17800	17800	17800	0
78	20230608	192700	1256818530	17800	17800	17800	17800	0
79	20230608	192600	1256818530	17800	17800	17800	17800	0
80	20230608	192500	1256818530	17800	17800	17800	17800	0
81	20230608	192400	1256818530	17800	17800	17800	17800	0
82	20230608	192300	1256818530	17800	17800	17800	17800	0
83	20230608	192200	1256818530	17800	17800	17800	17800	0
84	20230608	192100	1256818530	17800	17800	17800	17800	0
85	20230608	192000	1256818530	17800	17800	17800	17800	0
86	20230608	191900	1256818530	17800	17800	17800	17800	0
87	20230608	191800	1256818530	17800	17800	17800	17800	0
88	20230608	191700	1256818530	17800	17800	17800	17800	0
89	20230608	191600	1256818530	17800	17800	17800	17800	0
90	20230608	191500	1256818530	17800	17800	17800	17800	0
91	20230608	191400	1256818530	17800	17800	17800	17800	0
92	20230608	191300	1256818530	17800	17800	17800	17800	1010
93	20230608	191200	1256818530	17800	17800	17800	17800	0
94	20230608	191100	1256818530	17800	17800	17800	17800	0
95	20230608	191000	1256818530	17800	17800	17800	17800	0
96	20230608	190900	1256818530	17800	17800	17800	17800	0
97	20230608	190800	1256818530	17800	17800	17800	17800	0
98	20230608	190700	1256818530	17800	17800	17800	17800	0
99	20230608	190600	1256818530	17800	17800	17800	17800	0
100	20230608	190500	1256818530	17800	17800	17800	17800	0
101	20230608	190400	1256818530	17800	17800	17800	17800	0
102	20230608	190300	1256818530	17800	17800	17800	17800	0
103	20230608	190200	1256818530	17800	17800	17800	17800	0
104	20230608	190100	1256818530	17800	17800	17800	17800	0
105	20230608	190000	1256818530	17800	17800	17800	17800	0
106	20230608	185900	1256818530	17800	17800	17800	17800	0
107	20230608	185800	1256818530	17800	17800	17800	17800	0
108	20230608	185700	1256818530	17800	17800	17800	17800	0
109	20230608	185600	1256818530	17800	17800	17800	17800	0
110	20230608	185500	1256818530	17800	17800	17800	17800	0
111	20230608	185400	1256818530	17800	17800	17800	17800	0
112	20230608	185300	1256818530	17800	17800	17800	17800	0
113	20230608	185200	1256818530	17800	17800	17800	17800	0
114	20230608	185100	1256818530	17800	17800	17800	17800	0
115	20230608	185000	1256818530	17800	17800	17800	17800	0
116	20230608	184900	1256818530	17800	17800	17800	17800	0
117	20230608	184800	1256818530	17800	17800	17800	17800	0
118	20230608	184700	1256818530	17800	17800	17800	17800	0
119	20230608	184600	1256818530	17800	17800	17800	17800	0
120	20230608	184500	1256818530	17800	17800	17800	17800	0
121	20230608	184400	1256818530	17800	17800	17800	17800	0
122	20230608	184300	1256818530	17800	17800	17800	17800	1010
123	20230608	184200	1256818530	17800	17800	17800	17800	0
124	20230608	184100	1256818530	17800	17800	17800	17800	0
125	20230608	184000	1256818530	17800	17800	17800	17800	0
126	20230608	183900	1256818530	17800	17800	17800	17800	0
127	20230608	183800	1256818530	17800	17800	17800	17800	0
128	20230608	183700	1256818530	17800	17800	17800	17800	0
129	20230608	183600	1256818530	17800	17800	17800	17800	0
130	20230608	183500	1256818530	17800	17800	17800	17800	0
131	20230608	183400	1256818530	17800	17800	17800	17800	0
132	20230608	183300	1256818530	17800	17800	17800	17800	0
133	20230608	183200	1256818530	17800	17800	17800	17800	0
134	20230608	183100	1256818530	17800	17800	17800	17800	0
135	20230608	183000	1256818530	17800	17800	17800	17800	0
136	20230608	182900	1256818530	17800	17800	17800	17800	0
137	20230608	182800	1256818530	17800	17800	17800	17800	0
138	20230608	182700	1256818530	17800	17800	17800	17800	0
139	20230608	182600	1256818530	17800	17800	17800	17800	0
140	20230608	182500	1256818530	17800	17800	17800	17800	0
141	20230608	182400	1256818530	17800	17800	17800	17800	0
142	20230608	182300	1256818530	17800	17800	17800	17800	0
143	20230608	182200	1256818530	17800	17800	17800	17800	0
144	20230608	182100	1256818530	17800	17800	17800	17800	0
145	20230608	182000	1256818530	17800	17800	17800	17800	0
146	20230608	181900	1256818530	17800	17800	17800	17800	0
147	20230608	181800	1256818530	17800	17800	17800	17800	0
148	20230608	181700	1256818530	17800	17800	17800	17800	0
149	20230608	181600	1256818530	17800	17800	17800	17800	0
150	20230608	181500	1256818530	17800	17800	17800	17800	0
151	20230608	181400	1256818530	17800	17800	17800	17800	0
152	20230608	181300	1256818530	17800	17800	17800	17800	1010
153	20230608	181200	1256818530	17800	17800	17800	17800	0
154	20230608	181100	1256818530	17800	17800	17800	17800	0
155	20230608	181000	1256818530	17800	17800	17800	17800	0
156	20230608	180900	1256818530	17800	17800	17800	17800	0
157	20230608	180800	1256818530	17800	17800	17800	17800	0
158	20230608	180700	1256818530	17800	17800	17800	17800	0
159	20230608	180600	1256818530	17800	17800	17800	17800	0
160	20230608	180500	1256818530	17800	17800	17800	17800	0
161	20230608	180400	1256818530	17800	17800	17800	17800	0
162	20230608	180300	1256818530	17800	17800	17800	17800	0
163	20230608	180200	1256818530	17800	17800	17800	17800	0
164	20230608	180100	1256818530	17800	17800	17800	17800	0
165	20230608	180000	1256818530	17800	17800	17800	17800	0
166	20230608	175900	1256818530	17800	17800	17800	17800	0
167	20230608	175800	1256818530	17800	17800	17800	17800	0
168	20230608	175700	1256818530	17800	17800	17800	17800	0
169	20230608	175600	1256818530	17800	17800	17800	17800	0
170	20230608	175500	1256818530	17800	17800	17800	17800	0
171	20230608	175400	1256818530	17800	17800	17800	17800	0
172	20230608	175300	1256818530	17800	17800	17800	17800	0
173	20230608	175200	1256818530	17800	17800	17800	17800	0
174	20230608	175100	1256818530	17800	17800	17800	17800	0
175	20230608	175000	1256818530	17800	17800	17800	17800	0
176	20230608	174900	1256818530	17800	17800	17800	17800	0
177	20230608	174800	1256818530	17800	17800	17800	17800	0
178	20230608	174700	1256818530	17800	17800	17800	17800	0
179	20230608	174600	1256818530	17800	17800	17800	17800	0
180	20230608	174500	1256818530	17800	17800	17800	17800	0
181	20230608	174400	1256818530	17800	17800	17800	17800	0
182	20230608	174300	1256818530	17800	17800	17800	17800	1010
183	20230608	174200	1256818530	17800	17800	17800	17800	0
184	20230608	174100	1256818530	17800	17800	17800	17800	0
185	20230608	174000	1256818530	17800	17800	17800	17800	0
186	20230608	173900	1256818530	17800	17800	17800	17800	0
187	20230608	173800	1256818530	17800	17800	17800	17800	0
188	20230608	173700	1256818530	17800	17800	17800	17800	0
189	20230608	173600	1256818530	17800	17800	17800	17800	0
190	20230608	173500	1256818530	17800	17800	17800	17800	0
191	20230608	173400	1256818530	17800	17800	17800	17800	0
192	20230608	173300	1256818530	17800	17800	17800	17800	0
193	20230608	173200	1256818530	17800	17800	17800	17800	0
194	20230608	173100	1256818530	17800	17800	17800	17800	0
195	20230608	173000	1256818530	17800	17800	17800	17800	0
196	20230608	172900	1256818530	17800	17800	17800	17800	0
197	20230608	172800	1256818530	17800	17800	17800	17800	0
198	20230608	172700	1256818530	17800	17800	17800	17800	0
199	20230608	172600	1256818530	17800	17800	17800	17800	0
200	20230608	172500	1256818530	17800	17800	17800	17800	0
201	20230608	172400	1256818530	17800	17800	17800	17800	0
202	20230608	172300	1256818530	17800	17800	17800	17800	0
203	20230608	172200	1256818530	17800	17800	17800	17800	0
204	20230608	172100	1256818530	17800	17800	17800	17800	0
205	20230608	172000	1256818530	17800	17800	17800	17800	0
206	20230608	171900	1256818530	17800	17800	17800	17800	0
207	20230608	171800	1256818530	17800	17800	17800	17800	0
208	20230608	171700	1256818530	17800	17800	17800	17800	0
209	20230608	171600	1256818530	17800	17800	17800	17800	0
210	20230608	171500	1256818530	17800	17800	17800	17800	0
211	20230608	171400	1256818530	17800	17800	17800	17800	0
212	20230608	171300	1256818530	17800	17800	17800	17800	1010
213	20230608	171200	1256818530	17800	17800	17800	17800	0
214	20230608	171100	1256818530	17800	17800	17800	17800	0
215	20230608	171000	1256818530	17800	17800	17800	17800	0
216	20230608	170900	1256818530	17800	17800	17800	17800	0
217	20230608	170800	1256818530	17800	17800	17800	17800	0
218	20230608	170700	1256818530	17800	17800	17800	17800	0
219	20230608	170600	1256818530	17800	17800	17800	17800	0
220	20230608	170500	1256818530	17800	17800	17800	17800	0
221	20230608	170400	1256818530	17800	17800	17800	17800	0
222	20230608	170300	1256818530	17800	17800	17800	17800	0
223	20230608	170200	1256818530	17800	17800	17800	17800	0
224	20230608	170100	1256818530	17800	17800	17800	17800	0
225	20230608	170000	1256818530	17800	17800	17800	17800	0
226	20230608	165900	1256818530	17800	17800	17800	17800	0
227	20230608	165800	1256818530	17800	17800	17800	17800	0
228	20230608	165700	1256818530	17800	17800	17800	17800	0
229	20230608	165600	1256818530	17800	17800	17800	17800	0
230	20230608	165500	1256818530	17800	17800	17800	17800	0
231	20230608	165400	1256818530	17800	17800	17800	17800	0
232	20230608	165300	1256818530	17800	17800	17800	17800	0
233	20230608	165200	1256818530	17800	17800	17800	17800	0
234	20230608	165100	1256818530	17800	17800	17800	17800	0
235	20230608	165000	1256818530	17800	17800	17800	17800	0
236	20230608	164900	1256818530	17800	17800	17800	17800	0
237	20230608	164800	1256818530	17800	17800	17800	17800	0
238	20230608	164700	1256818530	17800	17800	17800	17800	0
239	20230608	164600	1256818530	17800	17800	17800	17800	0
240	20230608	164500	1256818530	17800	17800	17800	17800	0
241	20230608	164400	1256818530	17800	17800	17800	17800	0
242	20230608	164300	1256818530	17800	17800	17800	17800	1010
243	20230608	164200	1256818530	17800	17800	17800	17800	0
244	20230608	164100	1256818530	17800	17800	17800	17800	0
245	20230608	164000	1256818530	17800	17800	17800	17800	0
246	20230608	163900	1256818530	17800	17800	17800	17800	0
247	20230608	163800	1256818530	17800	17800	17800	17800	0
248	20230608	163700	1256818530	17800	17800	17800	17800	0
249	20230608	163600	1256818530	17800	17800	17800	17800	0
250	20230608	163500	1256818530	17800	17800	17800	17800	0
251	20230608	163400	1256818530	17800	17800	17800	17800	0
252	20230608	163300	1256818530	17800	17800	17800	17800	0
253	20230608	163200	1256818530	17800	17800	17800	17800	0
254	20230608	163100	1256818530	17800	17800	17800	17800	0
255	20230608	163000	1256818530	17800	17800	17800	17800	0
256	20230608	162900	1256818530	17800	17800	17800	17800	0
257	20230608	162800	1256818530	17800	17800	17800	17800	0
258	20230608	162700	1256818530	17800	17800	17800	17800	0
259	20230608	162600	1256818530	17800	17800	17800	17800	0
260	20230608	162500	1256818530	17800	17800	17800	17800	0
261	20230608	162400	1256818530	17800	17800	17800	17800	0
262	20230608	162300	1256818530	17800	17800	17800	17800	0
263	20230608	162200	1256818530	17800	17800	17800	17800	0
264	20230608	162100	1256818530	17800	17800	17800	17800	0
265	20230608	162000	1256818530	17800	17800	17800	17800	0
266	20230608	161900	1256818530	17800	17800	17800	17800	0
267	20230608	161800	1256818530	17800	17800	17800	17800	0
268	20230608	161700	1256818530	17800	17800	17800	17800	0
269	20230608	161600	1256818530	17800	17800	17800	17800	0
270	20230608	161500	1256818530	17800	17800	17800	17800	0
271	20230608	161400	1256818530	17800	17800	17800	17800	0
272	20230608	161300	1256818530	17800	17800	17800	17800	1010
273	20230608	161200	1256818530	17800	17800	17800	17800	0
274	20230608	161100	1256818530	17800	17800	17800	17800	0
275	20230608	161000	1256818530	17800	17800	17800	17800	0
276	20230608	160900	1256818530	17800	17800	17800	17800	0
277	20230608	160800	1256818530	17800	17800	17800	17800	0
278	20230608	160700	1256818530	17800	17800	17800	17800	0
279	20230608	160600	1256818530	17800	17800	17800	17800	0
280	20230608	160500	1256818530	17800	17800	17800	17800	0
281	20230608	160400	1256818530	17800	17800	17800	17800	0
282	20230608	160300	1256818530	17800	17800	17800	17800	0
283	20230608	160200	1256818530	17800	17800	17800	17800	0
284	20230608	160100	1256818530	17800	17800	17800	17800	0
285	20230608	160000	1256818530	17800	17800	17800	17800	0
286	20230608	155900	1256818530	17800	17800	17800	17800	0
287	20230608	155800	1256818530	17800	17800	17800	17800	0
288	20230608	155700	1256818530	17800	17800	17800	17800	0
289	20230608	155600	1256818530	17800	17800	17800	17800	0
290	20230608	155500	1256818530	17800	17800	17800	17800	0
291	20230608	155400	1256818530	17800	17800	17800	17800	0
292	20230608	155300	1256818530	17800	17800	17800	17800	0
293	20230608	155200	1256818530	17800	17800	17800	17800	0
294	20230608	155100	1256818530	17800	17800	17800	17800	0
295	20230608	155000	1256818530	17800	17800	17800	17800	0
296	20230608	154900	1256818530	17800	17800	17800	17800	0
297	20230608	154800	1256818530	17800	17800	17800	17800	0
298	20230608	154700	1256818530	17800	17800	17800	17800	0
299	20230608	154600	1256818530	17800	17800	17800	17800	0
300	20230608	154500	1256818530	17800	17800	17800	17800	0
301	20230608	154400	1256818530	17800	17800	17800	17800	0
302	20230608	154300	1256818530	17800	17800	17800	17800	1010
303	20230608	154200	1256818530	17800	17800	17800	17800	0
304	20230608	154100	1256818530	17800	17800	17800	17800	0
305	20230608	154000	1256818530	17800	17800	17800	17800	0
306	20230608	153900	1256818530	17800	17800	17800	17800	0
307	20230608	153800	1256818530	17800	17800	17800	17800	0
308	20230608	153700	1256818530	17800	17800	17800	17800	0
309	20230608	153600	1256818530	17800	17800	17800	17800	0
310	20230608	153500	1256818530	17800	17800	17800	17800	0
311	20230608	153400	1256818530	17800	17800	17800	17800	0
312	20230608	153300	1256818530	17800	17800	17800	17800	0
313	20230608	153200	1256818530	17800	17800	17800	17800	0
314	20230608	153100	1256818530	17800	17800	17800	17800	0
315	20230608	153000	1256818530	17800	17800	17800	17800	1010
316	20230608	152900	1238840530	17790	17790	17790	17790	0
317	20230608	152800	1238840530	17790	17790	17790	17790	0
318	20230608	152700	1238840530	17790	17790	17790	17790	0
319	20230608	152600	1238840530	17790	17790	17790	17790	0
320	20230608	152500	1238840530	17790	17790	17790	17790	0
321	20230608	152400	1238840530	17790	17790	17790	17790	0
322	20230608	152300	1238840530	17790	17790	17790	17790	0
323	20230608	152200	1238840530	17790	17790	17790	17790	0
324	20230608	152100	1238840530	17790	17790	17790	17790	0
325	20230608	152000	1238840530	17790	17790	17790	17790	0
326	20230608	151900	1238840530	17790	17790	17790	17780	307
327	20230608	151800	1233379120	17790	17800	17800	17790	14
328	20230608	151700	1233129930	17800	17820	17820	17800	5
329	20230608	151600	1233040910	17810	17810	17810	17800	40
330	20230608	151500	1232328570	17820	17820	17820	17820	80
331	20230608	151400	1230902970	17790	17790	17790	17790	4
332	20230608	151300	1230831810	17790	17790	17790	17790	25
333	20230608	151200	1230387060	17790	17790	17820	17790	88
334	20230608	151100	1228819870	17800	17830	17830	17790	619
335	20230608	151000	1217801770	17800	17810	17810	17800	30
336	20230608	150900	1217267670	17800	17830	17830	17800	52
337	20230608	150800	1216340570	17800	17800	17800	17800	1
338	20230608	150700	1216322770	17830	17830	17830	17790	11
339	20230608	150600	1216126840	17830	17790	17840	17790	37
340	20230608	150500	1215467250	17790	17790	17820	17790	86
341	20230608	150400	1213935200	17790	17790	17790	17790	0
342	20230608	150300	1213935200	17790	17810	17810	17790	16
343	20230608	150200	1213650380	17790	17810	17810	17790	14
344	20230608	150100	1213401280	17820	17820	17830	17820	9
345	20230608	150000	1213240870	17830	17830	17830	17820	285
346	20230608	145900	1208159460	17830	17830	17830	17780	24
347	20230608	145800	1207732190	17830	17780	17830	17780	693
348	20230608	145700	1195406600	17780	17780	17780	17780	76
349	20230608	145600	1194055320	17780	17780	17780	17780	2
350	20230608	145500	1194019760	17780	17780	17780	17780	57
351	20230608	145400	1193006300	17780	17750	17780	17750	396
352	20230608	145300	1185975770	17780	17740	17780	17740	163
353	20230608	145200	1183082430	17740	17740	17740	17740	46
354	20230608	145100	1182266390	17740	17740	17750	17740	39
355	20230608	145000	1181574390	17740	17750	17750	17740	13
356	20230608	144900	1181343710	17750	17750	17750	17750	1
357	20230608	144800	1181325960	17740	17740	17740	17740	0
358	20230608	144700	1181325960	17740	17740	17740	17740	121
359	20230608	144600	1179179420	17740	17740	17740	17740	83
360	20230608	144500	1177707000	17770	17770	17770	17770	51
361	20230608	144400	1176800730	17770	17770	17770	17770	0
362	20230608	144300	1176800730	17770	17770	17770	17770	3
363	20230608	144200	1176747420	17770	17770	17780	17770	107
364	20230608	144100	1174845040	17730	17730	17730	17730	74
365	20230608	144000	1173533020	17730	17740	17740	17730	125
366	20230608	143900	1171315650	17730	17730	17730	17730	0
367	20230608	143800	1171315650	17730	17740	17740	17700	606
368	20230608	143700	1160574720	17740	17740	17740	17740	150
369	20230608	143600	1157913720	17730	17730	17730	17730	0
370	20230608	143500	1157913720	17730	17730	17730	17730	0
371	20230608	143400	1157913720	17730	17750	17750	17730	34
372	20230608	143300	1157310500	17790	17790	17790	17790	0
373	20230608	143200	1157310500	17790	17800	17800	17790	131
374	20230608	143100	1154978750	17810	17810	17810	17810	10
375	20230608	143000	1154800650	17840	17750	17840	17750	9
376	20230608	142900	1154640810	17710	17740	17740	17710	700
377	20230608	142800	1142237350	17740	17730	17740	17730	136
378	20230608	142700	1139824910	17730	17730	17730	17730	47
379	20230608	142600	1138991600	17730	17720	17730	17720	13
380	20230608	142500	1138761160	17730	17730	17730	17730	20
381	20230608	142400	1138406560	17730	17730	17730	17730	4
382	20230608	142300	1138335640	17720	17720	17720	17720	45
383	20230608	142200	1137538240	17720	17720	17720	17720	35
384	20230608	142100	1136918040	17720	17720	17720	17720	3
385	20230608	142000	1136864880	17720	17720	17720	17720	60
386	20230608	141900	1135801680	17720	17720	17720	17720	10
387	20230608	141800	1135624480	17720	17720	17720	17720	0
388	20230608	141700	1135624480	17720	17720	17720	17720	10
389	20230608	141600	1135447280	17690	17690	17690	17690	181
390	20230608	141500	1132245390	17690	17690	17690	17690	21
391	20230608	141400	1131873900	17690	17680	17690	17680	112
392	20230608	141300	1129893120	17690	17690	17690	17690	33
393	20230608	141200	1129309350	17690	17690	17700	17690	464
394	20230608	141100	1121101090	17690	17690	17690	17690	0
395	20230608	141000	1121101090	17690	17690	17690	17690	1
396	20230608	140900	1121083400	17690	17690	17730	17680	430
397	20230608	140800	1113478140	17710	17710	17710	17680	2459
398	20230608	140700	1069982740	17710	17700	17710	17700	917
399	20230608	140600	1053751800	17700	17710	17710	17700	385
400	20230608	140500	1046937120	17700	17710	17710	17700	1009
401	20230608	140400	1029070670	17710	17710	17710	17710	225
402	20230608	140300	1025085920	17720	17720	17720	17720	5
403	20230608	140200	1024997320	17720	17720	17720	17720	1
404	20230608	140100	1024979600	17710	17720	17720	17710	302
405	20230608	140000	1019631080	17720	17720	17720	17710	393
406	20230608	135900	1012667130	17720	17730	17730	17720	108
407	20230608	135800	1010753290	17730	17720	17730	17720	12
408	20230608	135700	1010540540	17720	17730	17730	17720	17
409	20230608	135600	1010239170	17730	17730	17730	17730	59
410	20230608	135500	1009193100	17730	17730	17730	17730	0
411	20230608	135400	1009193100	17730	17740	17740	17730	14
412	20230608	135300	1008944850	17730	17730	17730	17730	0
413	20230608	135200	1008944850	17730	17740	17740	17730	219
414	20230608	135100	1005060560	17740	17740	17740	17740	0
415	20230608	135000	1005060560	17740	17740	17740	17740	188
416	20230608	134900	1001725440	17740	17740	17740	17740	2
417	20230608	134800	1001689960	17740	17760	17760	17740	291
418	20230608	134700	996522850	17760	17760	17760	17760	9
419	20230608	134600	996363010	17760	17780	17780	17760	33
420	20230608	134500	995776290	17780	17780	17780	17780	55
421	20230608	134400	994798390	17790	17790	17790	17790	0
422	20230608	134300	994798390	17790	17760	17790	17710	190
423	20230608	134200	991428410	17750	17750	17750	17750	0
424	20230608	134100	991428410	17750	17800	17800	17700	5162
425	20230608	134000	899746820	17800	17800	17800	17800	15
426	20230608	133900	899479820	17800	17800	17800	17800	0
427	20230608	133800	899479820	17800	17850	17850	17800	1121
428	20230608	133700	879525970	17810	17810	17810	17810	112
429	20230608	133600	877531250	17810	17810	17810	17810	185
430	20230608	133500	874236400	17800	17800	17800	17800	0
431	20230608	133400	874236400	17800	17820	17820	17800	494
432	20230608	133300	865438820	17810	17810	17810	17810	0
433	20230608	133200	865438820	17810	17810	17810	17810	0
434	20230608	133100	865438820	17810	17810	17810	17810	0
435	20230608	133000	865438820	17810	17810	17810	17810	4
436	20230608	132900	865367580	17810	17820	17850	17810	261
437	20230608	132800	860718370	17820	17820	17820	17820	0
438	20230608	132700	860718370	17820	17820	17820	17820	0
439	20230608	132600	860718370	17820	17820	17820	17820	63
440	20230608	132500	859595710	17820	17830	17830	17810	1678
441	20230608	132400	829699880	17830	17830	17830	17830	45
442	20230608	132300	828897530	17830	17830	17830	17830	139
443	20230608	132200	826419160	17840	17840	17840	17840	5
444	20230608	132100	826329960	17830	17840	17840	17830	180
445	20230608	132000	823119800	17840	17840	17840	17840	0
446	20230608	131900	823119800	17840	17840	17840	17840	60
447	20230608	131800	822049400	17840	17840	17840	17840	0
448	20230608	131700	822049400	17840	17840	17840	17840	28
449	20230608	131600	821549880	17840	17840	17840	17840	159
450	20230608	131500	818713320	17840	17870	17870	17840	135
451	20230608	131400	816303140	17870	17860	17870	17860	37
452	20230608	131300	815642170	17870	17860	17870	17860	15
453	20230608	131200	815374220	17870	17870	17870	17870	30
454	20230608	131100	814838120	17870	17870	17870	17870	12
455	20230608	131000	814623680	17870	17870	17870	17870	1
456	20230608	130900	814605810	17870	17870	17870	17870	30
457	20230608	130800	814069710	17830	17830	17830	17830	0
458	20230608	130700	814069710	17830	17840	17840	17830	129
459	20230608	130600	811769240	17840	17870	17870	17840	2605
460	20230608	130500	765277170	17870	17870	17870	17870	58
461	20230608	130400	764240710	17870	17870	17870	17870	680
462	20230608	130300	752089110	17880	17890	17890	17870	1064
463	20230608	130200	733068830	17890	17890	17890	17890	377
464	20230608	130100	726324300	17900	17900	17900	17900	0
465	20230608	130000	726324300	17900	17900	17900	17900	10
466	20230608	125900	726145300	17900	17900	17900	17890	991
467	20230608	125800	708406410	17900	17900	17900	17900	9
468	20230608	125700	708245310	17900	17910	17910	17900	304
469	20230608	125600	702803700	17910	17910	17910	17910	94
470	20230608	125500	701120160	17910	17910	17910	17910	3
471	20230608	125400	701066430	17910	17900	17910	17900	96
472	20230608	125300	699347640	17910	17910	17910	17910	0
473	20230608	125200	699347640	17910	17910	17910	17910	0
474	20230608	125100	699347640	17910	17900	17910	17900	271
475	20230608	125000	694496730	17910	17910	17910	17910	214
476	20230608	124900	690663990	17910	17910	17910	17910	7
477	20230608	124800	690538620	17910	17910	17910	17910	0
478	20230608	124700	690538620	17910	17910	17910	17910	0
479	20230608	124600	690538620	17910	17910	17910	17910	22
480	20230608	124500	690144600	17910	17910	17910	17910	0
481	20230608	124400	690144600	17910	17910	17910	17910	0
482	20230608	124300	690144600	17910	17910	17910	17910	0
483	20230608	124200	690144600	17910	17920	17920	17910	17
484	20230608	124100	689840000	17920	17920	17920	17920	6
485	20230608	124000	689732480	17910	17910	17910	17910	0
486	20230608	123900	689732480	17910	17910	17910	17910	5
487	20230608	123800	689642930	17910	17950	17950	17910	11
488	20230608	123700	689445880	17910	17910	17910	17900	371
489	20230608	123600	682803070	17910	17910	17910	17910	51
490	20230608	123500	681889660	17910	17910	17910	17910	115
491	20230608	123400	679830010	17910	17910	17910	17910	0
492	20230608	123300	679830010	17910	17910	17910	17910	3
493	20230608	123200	679776280	17910	17910	17910	17910	65
494	20230608	123100	678612130	17900	17910	17910	17900	1881
495	20230608	123000	644940910	17910	17920	17920	17910	4
496	20230608	122900	644869260	17910	17910	17910	17910	0
497	20230608	122800	644869260	17910	17910	17910	17910	318
498	20230608	122700	639173880	17910	17910	17910	17910	189
499	20230608	122600	635788890	17910	17910	17910	17910	8
500	20230608	122500	635645610	17910	17940	17940	17910	33
501	20230608	122400	635054250	17950	17950	17950	17950	9
502	20230608	122300	634892700	17910	17930	17930	17910	290
503	20230608	122200	629698500	17930	17930	17930	17930	0
504	20230608	122100	629698500	17930	17930	17930	17930	49
505	20230608	122000	628819930	17950	17950	17950	17950	0
506	20230608	121900	628819930	17950	17950	17950	17950	0
507	20230608	121800	628819930	17950	17920	17950	17920	107
508	20230608	121700	626902340	17920	17920	17950	17920	429
509	20230608	121600	619211610	17910	17930	17930	17910	184
510	20230608	121500	615915850	17910	17910	17910	17910	0
511	20230608	121400	615915850	17910	17910	17910	17910	30
512	20230608	121300	615378550	17910	17910	17910	17910	0
513	20230608	121200	615378550	17910	17910	17910	17910	0
514	20230608	121100	615378550	17910	17910	17920	17910	115
515	20230608	121000	613317870	17910	17910	17910	17910	28
516	20230608	120900	612816390	17910	17910	17910	17900	14
517	20230608	120800	612565660	17910	17910	17910	17910	31
518	20230608	120700	612010450	17910	17910	17910	17900	253
519	20230608	120600	607481550	17900	17900	17900	17900	0
520	20230608	120500	607481550	17900	17900	17900	17900	52
521	20230608	120400	606550750	17910	17910	17910	17910	21
522	20230608	120300	606174640	17910	17910	17910	17910	2
523	20230608	120200	606138820	17910	17910	17910	17900	325
524	20230608	120100	600321070	17900	17900	17900	17900	300
525	20230608	120000	594951070	17910	17910	17910	17900	603
526	20230608	115900	584152310	17910	17920	17920	17910	491
527	20230608	115800	575357590	17920	17920	17920	17920	5
528	20230608	115700	575267990	17920	17930	17930	17920	1562
529	20230608	115600	547269760	17930	17930	17930	17930	0
530	20230608	115500	547269760	17930	17930	17930	17930	0
531	20230608	115400	547269760	17930	17930	17930	17930	4
532	20230608	115300	547198040	17930	17930	17930	17930	0
533	20230608	115200	547198040	17930	17930	17930	17930	11
534	20230608	115100	547000810	17930	17930	17930	17930	52
535	20230608	115000	546068450	17930	17930	17930	17930	164
536	20230608	114900	543127930	17940	17950	17950	17940	236
537	20230608	114800	538893980	17950	17950	17950	17950	0
538	20230608	114700	538893980	17950	17950	17950	17950	0
539	20230608	114600	538893980	17950	17940	17970	17940	213
540	20230608	114500	535072440	17940	17940	17940	17940	30
541	20230608	114400	534534240	17940	17940	17980	17940	86
542	20230608	114300	532990400	17980	17980	17980	17980	19
543	20230608	114200	532648780	17940	17940	17940	17940	50
544	20230608	114100	531751780	17940	17940	17940	17940	0
545	20230608	114000	531751780	17940	17940	17940	17940	0
546	20230608	113900	531751780	17940	17950	17950	17940	100
547	20230608	113800	529957750	17940	17940	17940	17940	369
548	20230608	113700	523337890	17940	17950	17950	17940	87
549	20230608	113600	521776270	17950	17950	17950	17950	11
550	20230608	113500	521578820	17980	17980	17980	17980	0
551	20230608	113400	521578820	17980	17980	17980	17980	0
552	20230608	113300	521578820	17980	17980	17980	17980	0
553	20230608	113200	521578820	17980	17980	17980	17980	0
554	20230608	113100	521578820	17980	17980	17980	17980	0
555	20230608	113000	521578820	17980	17980	17980	17980	1
556	20230608	112900	521560840	17950	17950	17950	17950	1
557	20230608	112800	521542890	17970	17970	17970	17970	1
558	20230608	112700	521524920	17950	17950	17950	17950	33
559	20230608	112600	520932570	17970	17950	17970	17950	51
560	20230608	112500	520016120	17950	17950	17950	17950	7
561	20230608	112400	519890470	17950	17950	17950	17950	28
562	20230608	112300	519387870	17950	17950	17950	17950	1
563	20230608	112200	519369920	17950	17950	17950	17950	46
564	20230608	112100	518544220	17950	17950	17950	17950	0
565	20230608	112000	518544220	17950	17950	17950	17950	0
566	20230608	111900	518544220	17950	17970	17970	17950	400
567	20230608	111800	511361840	17970	17970	17970	17970	0
568	20230608	111700	511361840	17970	17970	17980	17970	54
569	20230608	111600	510391450	17970	17970	17970	17970	0
570	20230608	111500	510391450	17970	17970	17970	17970	91
571	20230608	111400	508756180	17970	17970	17970	17970	0
572	20230608	111300	508756180	17970	17970	17970	17970	10
573	20230608	111200	508576480	17960	17950	17960	17950	86
574	20230608	111100	507032760	17950	17950	17960	17950	65
575	20230608	111000	505866000	17960	17960	17960	17960	15
576	20230608	110900	505596600	17950	17960	17960	17950	105
577	20230608	110800	503711800	17960	17960	17960	17960	10
578	20230608	110700	503532200	17950	17950	17950	17950	0
579	20230608	110600	503532200	17950	17950	17950	17950	0
580	20230608	110500	503532200	17950	17950	17950	17950	0
581	20230608	110400	503532200	17950	17950	17950	17950	375
582	20230608	110300	496800950	17950	17950	17950	17950	0
583	20230608	110200	496800950	17950	17950	17950	17950	230
584	20230608	110100	492672450	17950	17950	17960	17950	59
585	20230608	110000	491613350	17960	17960	17960	17960	8
586	20230608	105900	491469670	17960	17960	17960	17960	129
587	20230608	105800	489152830	17950	17960	17960	17950	17
588	20230608	105700	488847560	17950	17950	17960	17950	55
589	20230608	105600	487860070	17960	17960	17960	17960	117
590	20230608	105500	485758750	17960	17960	17960	17960	19
591	20230608	105400	485417510	17960	17960	17960	17960	26
592	20230608	105300	484950550	17950	17950	17950	17950	0
593	20230608	105200	484950550	17950	17950	17960	17950	207
594	20230608	105100	481234890	17960	17970	17970	17960	38
595	20230608	105000	480552370	17970	17970	17970	17970	18
596	20230608	104900	480228910	17970	17970	17970	17970	17
597	20230608	104800	479923420	17970	17970	17970	17970	0
598	20230608	104700	479923420	17970	17970	17970	17970	0
599	20230608	104600	479923420	17970	17990	17990	17970	111
600	20230608	104500	477927700	17990	18000	18000	17990	5
601	20230608	104400	477837710	18000	18000	18000	18000	0
602	20230608	104300	477837710	18000	18000	18000	18000	0
603	20230608	104200	477837710	18000	18000	18000	18000	3
604	20230608	104100	477783710	18000	18000	18000	18000	15
605	20230608	104000	477513710	18000	18000	18000	18000	0
606	20230608	103900	477513710	18000	18000	18000	18000	156
607	20230608	103800	474705710	18030	18030	18030	18030	0
608	20230608	103700	474705710	18030	18030	18030	18030	0
609	20230608	103600	474705710	18030	18030	18030	18030	20
610	20230608	103500	474345110	18030	18030	18030	18030	11
611	20230608	103400	474146780	18040	18050	18090	18040	577
612	20230608	103300	463737070	18090	18090	18090	18090	1
613	20230608	103200	463718980	18090	18090	18090	18090	0
614	20230608	103100	463718980	18090	18050	18090	18030	47
615	20230608	103000	462871260	18090	18010	18090	18010	420
616	20230608	102900	455286640	18010	18030	18040	18010	129
617	20230608	102800	452960890	18000	18000	18000	18000	0
618	20230608	102700	452960890	18000	18000	18000	18000	587
619	20230608	102600	442394890	18000	17940	18000	17940	403
620	20230608	102500	435153250	17930	17930	17930	17930	9
621	20230608	102400	434991880	17930	17940	17940	17930	32
622	20230608	102300	434417970	17940	17940	17940	17940	21
623	20230608	102200	434041230	17920	17930	17930	17920	30
624	20230608	102100	433503580	17920	17920	17920	17920	0
625	20230608	102000	433503580	17920	17920	17920	17920	258
626	20230608	101900	428880220	17920	17930	17930	17920	1742
627	20230608	101800	397663120	17930	17930	17930	17930	500
628	20230608	101700	388698120	17940	17940	17940	17940	111
629	20230608	101600	386706780	17930	17930	17930	17930	535
630	20230608	101500	377114230	17930	17940	17940	17930	445
631	20230608	101400	369135280	17940	17940	17940	17940	54
632	20230608	101300	368166520	17940	17940	17940	17940	17
633	20230608	101200	367861540	17940	17930	17940	17930	210
634	20230608	101100	364096150	17930	17940	17940	17930	30
635	20230608	101000	363558050	17940	17940	17940	17940	50
636	20230608	100900	362661050	17940	17940	17940	17940	30
637	20230608	100800	362122850	17930	17930	17930	17930	188
638	20230608	100700	358752010	17940	17950	17950	17940	525
639	20230608	100600	349333120	17950	17950	17950	17940	225
640	20230608	100500	345296220	17950	17950	17950	17950	54
641	20230608	100400	344326920	17950	17950	17950	17950	180
642	20230608	100300	341095920	17950	17950	17950	17950	6
643	20230608	100200	340988220	17940	17950	17950	17940	215
644	20230608	100100	337130840	17950	17950	17950	17950	20
645	20230608	100000	336771840	17950	17950	17950	17950	2
646	20230608	095900	336735940	17950	17950	17950	17940	236
647	20230608	095800	332501240	17950	17960	17960	17950	520
648	20230608	095700	323167190	17960	17950	17960	17950	162
649	20230608	095600	320259220	17950	17960	17960	17950	26
650	20230608	095500	319792500	17960	17960	17960	17950	70
651	20230608	095400	318535800	17960	17960	17960	17960	105
652	20230608	095300	316650000	17960	17960	17960	17960	151
653	20230608	095200	313938040	17960	17980	17980	17960	277
654	20230608	095100	308959100	18000	18030	18030	17990	753
655	20230608	095000	295410010	18010	18040	18040	18010	96
656	20230608	094900	293680750	18040	18040	18040	18020	183
657	20230608	094800	290382180	18020	18050	18050	18020	15
658	20230608	094700	290111730	18050	18050	18050	18050	11
659	20230608	094600	289913180	18020	18020	18020	18020	245
660	20230608	094500	285498280	18020	18000	18020	18000	250
661	20230608	094400	280998240	17980	17980	17980	17980	0
662	20230608	094300	280998240	17980	17980	17980	17980	32
663	20230608	094200	280422880	17980	17990	17990	17980	619
664	20230608	094100	269293160	17980	17980	18000	17980	47
665	20230608	094000	268448040	17980	17950	17980	17950	235
666	20230608	093900	264224840	17970	17960	17970	17960	291
667	20230608	093800	258998350	17960	17950	17960	17950	424
668	20230608	093700	251387490	17960	17960	17960	17960	44
669	20230608	093600	250597250	17970	17970	17970	17970	0
670	20230608	093500	250597250	17970	17960	17970	17950	151
671	20230608	093400	247886280	17950	17960	17960	17950	233
672	20230608	093300	243703920	17960	17970	17970	17960	113
673	20230608	093200	241674160	17970	17950	17970	17950	24
674	20230608	093100	241243320	17950	17970	17970	17950	408
675	20230608	093000	233916640	17970	17950	17970	17940	408
676	20230608	092900	226593150	17950	17950	17950	17950	80
677	20230608	092800	225157150	17950	17950	17950	17940	178
678	20230608	092700	221962540	17950	17940	17980	17940	146
679	20230608	092600	219342300	17940	17980	17980	17940	289
680	20230608	092500	214156280	17980	17980	17980	17980	208
681	20230608	092400	210416440	17980	18020	18020	17980	91
682	20230608	092300	208779590	18020	18020	18020	18020	3
683	20230608	092200	208725530	18050	17960	18050	17960	304
684	20230608	092100	203262080	17950	18000	18000	17950	492
685	20230608	092000	194412680	18000	18000	18000	18000	51
686	20230608	091900	193494680	17990	17990	18050	17990	107
687	20230608	091800	191569690	17990	17940	17990	17940	154
688	20230608	091700	188802790	17930	17970	17970	17930	368
689	20230608	091600	182204510	17920	17930	17930	17920	434
690	20230608	091500	174426250	17930	17930	17930	17920	1262
691	20230608	091400	151810350	17930	17930	17930	17930	135
692	20230608	091300	149389800	17930	17930	17940	17930	422
693	20230608	091200	141823290	17930	17920	17930	17920	219
694	20230608	091100	137896770	17920	17970	17970	17920	28
695	20230608	091000	137394700	17970	17920	17970	17920	24
696	20230608	090900	136964550	17920	17990	17990	17920	187
697	20230608	090800	133603760	17990	17990	18000	17990	22
698	20230608	090700	133207920	18000	18000	18000	18000	11
699	20230608	090600	133009920	18000	17990	18000	17920	208
700	20230608	090500	129268260	17910	17960	17960	17900	495
701	20230608	090400	120401600	18000	18000	18000	18000	122
702	20230608	090300	118205600	18100	18010	18100	17910	1681
703	20230608	090200	88006770	18030	18050	18050	18000	1501
704	20230608	090100	60975070	18050	18120	18120	18050	863
705	20230608	090000	45350860	18110	18170	18170	18110	2398