KissMeData/382800/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	213300	850414800	19670	19670	19670	19670	339
3	20230607	213200	850414800	19670	19670	19670	19670	0
4	20230607	213100	850414800	19670	19670	19670	19670	0
5	20230607	213000	850414800	19670	19670	19670	19670	0
6	20230607	212900	850414800	19670	19670	19670	19670	0
7	20230607	212800	850414800	19670	19670	19670	19670	0
8	20230607	212700	850414800	19670	19670	19670	19670	0
9	20230607	212600	850414800	19670	19670	19670	19670	0
10	20230607	212500	850414800	19670	19670	19670	19670	0
11	20230607	212400	850414800	19670	19670	19670	19670	0
12	20230607	212300	850414800	19670	19670	19670	19670	0
13	20230607	212200	850414800	19670	19670	19670	19670	0
14	20230607	212100	850414800	19670	19670	19670	19670	0
15	20230607	212000	850414800	19670	19670	19670	19670	0
16	20230607	211900	850414800	19670	19670	19670	19670	0
17	20230607	211800	850414800	19670	19670	19670	19670	0
18	20230607	211700	850414800	19670	19670	19670	19670	0
19	20230607	211600	850414800	19670	19670	19670	19670	0
20	20230607	211500	850414800	19670	19670	19670	19670	0
21	20230607	211400	850414800	19670	19670	19670	19670	0
22	20230607	211300	850414800	19670	19670	19670	19670	0
23	20230607	211200	850414800	19670	19670	19670	19670	0
24	20230607	211100	850414800	19670	19670	19670	19670	0
25	20230607	211000	850414800	19670	19670	19670	19670	0
26	20230607	210900	850414800	19670	19670	19670	19670	0
27	20230607	210800	850414800	19670	19670	19670	19670	0
28	20230607	210700	850414800	19670	19670	19670	19670	0
29	20230607	210600	850414800	19670	19670	19670	19670	0
30	20230607	210500	850414800	19670	19670	19670	19670	0
31	20230607	210400	850414800	19670	19670	19670	19670	0
32	20230607	210300	850414800	19670	19670	19670	19670	339
33	20230607	210200	850414800	19670	19670	19670	19670	0
34	20230607	210100	850414800	19670	19670	19670	19670	0
35	20230607	210000	850414800	19670	19670	19670	19670	0
36	20230607	205900	850414800	19670	19670	19670	19670	0
37	20230607	205800	850414800	19670	19670	19670	19670	0
38	20230607	205700	850414800	19670	19670	19670	19670	0
39	20230607	205600	850414800	19670	19670	19670	19670	0
40	20230607	205500	850414800	19670	19670	19670	19670	0
41	20230607	205400	850414800	19670	19670	19670	19670	0
42	20230607	205300	850414800	19670	19670	19670	19670	0
43	20230607	205200	850414800	19670	19670	19670	19670	0
44	20230607	205100	850414800	19670	19670	19670	19670	0
45	20230607	205000	850414800	19670	19670	19670	19670	0
46	20230607	204900	850414800	19670	19670	19670	19670	0
47	20230607	204800	850414800	19670	19670	19670	19670	0
48	20230607	204700	850414800	19670	19670	19670	19670	0
49	20230607	204600	850414800	19670	19670	19670	19670	0
50	20230607	204500	850414800	19670	19670	19670	19670	0
51	20230607	204400	850414800	19670	19670	19670	19670	0
52	20230607	204300	850414800	19670	19670	19670	19670	0
53	20230607	204200	850414800	19670	19670	19670	19670	0
54	20230607	204100	850414800	19670	19670	19670	19670	0
55	20230607	204000	850414800	19670	19670	19670	19670	0
56	20230607	203900	850414800	19670	19670	19670	19670	0
57	20230607	203800	850414800	19670	19670	19670	19670	0
58	20230607	203700	850414800	19670	19670	19670	19670	0
59	20230607	203600	850414800	19670	19670	19670	19670	0
60	20230607	203500	850414800	19670	19670	19670	19670	0
61	20230607	203400	850414800	19670	19670	19670	19670	0
62	20230607	203300	850414800	19670	19670	19670	19670	339
63	20230607	203200	850414800	19670	19670	19670	19670	0
64	20230607	203100	850414800	19670	19670	19670	19670	0
65	20230607	203000	850414800	19670	19670	19670	19670	0
66	20230607	202900	850414800	19670	19670	19670	19670	0
67	20230607	202800	850414800	19670	19670	19670	19670	0
68	20230607	202700	850414800	19670	19670	19670	19670	0
69	20230607	202600	850414800	19670	19670	19670	19670	0
70	20230607	202500	850414800	19670	19670	19670	19670	0
71	20230607	202400	850414800	19670	19670	19670	19670	0
72	20230607	202300	850414800	19670	19670	19670	19670	0
73	20230607	202200	850414800	19670	19670	19670	19670	0
74	20230607	202100	850414800	19670	19670	19670	19670	0
75	20230607	202000	850414800	19670	19670	19670	19670	0
76	20230607	201900	850414800	19670	19670	19670	19670	0
77	20230607	201800	850414800	19670	19670	19670	19670	0
78	20230607	201700	850414800	19670	19670	19670	19670	0
79	20230607	201600	850414800	19670	19670	19670	19670	0
80	20230607	201500	850414800	19670	19670	19670	19670	0
81	20230607	201400	850414800	19670	19670	19670	19670	0
82	20230607	201300	850414800	19670	19670	19670	19670	0
83	20230607	201200	850414800	19670	19670	19670	19670	0
84	20230607	201100	850414800	19670	19670	19670	19670	0
85	20230607	201000	850414800	19670	19670	19670	19670	0
86	20230607	200900	850414800	19670	19670	19670	19670	0
87	20230607	200800	850414800	19670	19670	19670	19670	0
88	20230607	200700	850414800	19670	19670	19670	19670	0
89	20230607	200600	850414800	19670	19670	19670	19670	0
90	20230607	200500	850414800	19670	19670	19670	19670	0
91	20230607	200400	850414800	19670	19670	19670	19670	0
92	20230607	200300	850414800	19670	19670	19670	19670	339
93	20230607	200200	850414800	19670	19670	19670	19670	0
94	20230607	200100	850414800	19670	19670	19670	19670	0
95	20230607	200000	850414800	19670	19670	19670	19670	0
96	20230607	195900	850414800	19670	19670	19670	19670	0
97	20230607	195800	850414800	19670	19670	19670	19670	0
98	20230607	195700	850414800	19670	19670	19670	19670	0
99	20230607	195600	850414800	19670	19670	19670	19670	0
100	20230607	195500	850414800	19670	19670	19670	19670	0
101	20230607	195400	850414800	19670	19670	19670	19670	0
102	20230607	195300	850414800	19670	19670	19670	19670	0
103	20230607	195200	850414800	19670	19670	19670	19670	0
104	20230607	195100	850414800	19670	19670	19670	19670	0
105	20230607	195000	850414800	19670	19670	19670	19670	0
106	20230607	194900	850414800	19670	19670	19670	19670	0
107	20230607	194800	850414800	19670	19670	19670	19670	0
108	20230607	194700	850414800	19670	19670	19670	19670	0
109	20230607	194600	850414800	19670	19670	19670	19670	0
110	20230607	194500	850414800	19670	19670	19670	19670	0
111	20230607	194400	850414800	19670	19670	19670	19670	0
112	20230607	194300	850414800	19670	19670	19670	19670	0
113	20230607	194200	850414800	19670	19670	19670	19670	0
114	20230607	194100	850414800	19670	19670	19670	19670	0
115	20230607	194000	850414800	19670	19670	19670	19670	0
116	20230607	193900	850414800	19670	19670	19670	19670	0
117	20230607	193800	850414800	19670	19670	19670	19670	0
118	20230607	193700	850414800	19670	19670	19670	19670	0
119	20230607	193600	850414800	19670	19670	19670	19670	0
120	20230607	193500	850414800	19670	19670	19670	19670	0
121	20230607	193400	850414800	19670	19670	19670	19670	0
122	20230607	193300	850414800	19670	19670	19670	19670	339
123	20230607	193200	850414800	19670	19670	19670	19670	0
124	20230607	193100	850414800	19670	19670	19670	19670	0
125	20230607	193000	850414800	19670	19670	19670	19670	0
126	20230607	192900	850414800	19670	19670	19670	19670	0
127	20230607	192800	850414800	19670	19670	19670	19670	0
128	20230607	192700	850414800	19670	19670	19670	19670	0
129	20230607	192600	850414800	19670	19670	19670	19670	0
130	20230607	192500	850414800	19670	19670	19670	19670	0
131	20230607	192400	850414800	19670	19670	19670	19670	0
132	20230607	192300	850414800	19670	19670	19670	19670	0
133	20230607	192200	850414800	19670	19670	19670	19670	0
134	20230607	192100	850414800	19670	19670	19670	19670	0
135	20230607	192000	850414800	19670	19670	19670	19670	0
136	20230607	191900	850414800	19670	19670	19670	19670	0
137	20230607	191800	850414800	19670	19670	19670	19670	0
138	20230607	191700	850414800	19670	19670	19670	19670	0
139	20230607	191600	850414800	19670	19670	19670	19670	0
140	20230607	191500	850414800	19670	19670	19670	19670	0
141	20230607	191400	850414800	19670	19670	19670	19670	0
142	20230607	191300	850414800	19670	19670	19670	19670	0
143	20230607	191200	850414800	19670	19670	19670	19670	0
144	20230607	191100	850414800	19670	19670	19670	19670	0
145	20230607	191000	850414800	19670	19670	19670	19670	0
146	20230607	190900	850414800	19670	19670	19670	19670	0
147	20230607	190800	850414800	19670	19670	19670	19670	0
148	20230607	190700	850414800	19670	19670	19670	19670	0
149	20230607	190600	850414800	19670	19670	19670	19670	0
150	20230607	190500	850414800	19670	19670	19670	19670	0
151	20230607	190400	850414800	19670	19670	19670	19670	0
152	20230607	190300	850414800	19670	19670	19670	19670	339
153	20230607	190200	850414800	19670	19670	19670	19670	0
154	20230607	190100	850414800	19670	19670	19670	19670	0
155	20230607	190000	850414800	19670	19670	19670	19670	0
156	20230607	185900	850414800	19670	19670	19670	19670	0
157	20230607	185800	850414800	19670	19670	19670	19670	0
158	20230607	185700	850414800	19670	19670	19670	19670	0
159	20230607	185600	850414800	19670	19670	19670	19670	0
160	20230607	185500	850414800	19670	19670	19670	19670	0
161	20230607	185400	850414800	19670	19670	19670	19670	0
162	20230607	185300	850414800	19670	19670	19670	19670	0
163	20230607	185200	850414800	19670	19670	19670	19670	0
164	20230607	185100	850414800	19670	19670	19670	19670	0
165	20230607	185000	850414800	19670	19670	19670	19670	0
166	20230607	184900	850414800	19670	19670	19670	19670	0
167	20230607	184800	850414800	19670	19670	19670	19670	0
168	20230607	184700	850414800	19670	19670	19670	19670	0
169	20230607	184600	850414800	19670	19670	19670	19670	0
170	20230607	184500	850414800	19670	19670	19670	19670	0
171	20230607	184400	850414800	19670	19670	19670	19670	0
172	20230607	184300	850414800	19670	19670	19670	19670	0
173	20230607	184200	850414800	19670	19670	19670	19670	0
174	20230607	184100	850414800	19670	19670	19670	19670	0
175	20230607	184000	850414800	19670	19670	19670	19670	0
176	20230607	183900	850414800	19670	19670	19670	19670	0
177	20230607	183800	850414800	19670	19670	19670	19670	0
178	20230607	183700	850414800	19670	19670	19670	19670	0
179	20230607	183600	850414800	19670	19670	19670	19670	0
180	20230607	183500	850414800	19670	19670	19670	19670	0
181	20230607	183400	850414800	19670	19670	19670	19670	0
182	20230607	183300	850414800	19670	19670	19670	19670	339
183	20230607	183200	850414800	19670	19670	19670	19670	0
184	20230607	183100	850414800	19670	19670	19670	19670	0
185	20230607	183000	850414800	19670	19670	19670	19670	0
186	20230607	182900	850414800	19670	19670	19670	19670	0
187	20230607	182800	850414800	19670	19670	19670	19670	0
188	20230607	182700	850414800	19670	19670	19670	19670	0
189	20230607	182600	850414800	19670	19670	19670	19670	0
190	20230607	182500	850414800	19670	19670	19670	19670	0
191	20230607	182400	850414800	19670	19670	19670	19670	0
192	20230607	182300	850414800	19670	19670	19670	19670	0
193	20230607	182200	850414800	19670	19670	19670	19670	0
194	20230607	182100	850414800	19670	19670	19670	19670	0
195	20230607	182000	850414800	19670	19670	19670	19670	0
196	20230607	181900	850414800	19670	19670	19670	19670	0
197	20230607	181800	850414800	19670	19670	19670	19670	0
198	20230607	181700	850414800	19670	19670	19670	19670	0
199	20230607	181600	850414800	19670	19670	19670	19670	0
200	20230607	181500	850414800	19670	19670	19670	19670	0
201	20230607	181400	850414800	19670	19670	19670	19670	0
202	20230607	181300	850414800	19670	19670	19670	19670	0
203	20230607	181200	850414800	19670	19670	19670	19670	0
204	20230607	181100	850414800	19670	19670	19670	19670	0
205	20230607	181000	850414800	19670	19670	19670	19670	0
206	20230607	180900	850414800	19670	19670	19670	19670	0
207	20230607	180800	850414800	19670	19670	19670	19670	0
208	20230607	180700	850414800	19670	19670	19670	19670	0
209	20230607	180600	850414800	19670	19670	19670	19670	0
210	20230607	180500	850414800	19670	19670	19670	19670	0
211	20230607	180400	850414800	19670	19670	19670	19670	0
212	20230607	180300	850414800	19670	19670	19670	19670	339
213	20230607	180200	850414800	19670	19670	19670	19670	0
214	20230607	180100	850414800	19670	19670	19670	19670	0
215	20230607	180000	850414800	19670	19670	19670	19670	0
216	20230607	175900	850414800	19670	19670	19670	19670	0
217	20230607	175800	850414800	19670	19670	19670	19670	0
218	20230607	175700	850414800	19670	19670	19670	19670	0
219	20230607	175600	850414800	19670	19670	19670	19670	0
220	20230607	175500	850414800	19670	19670	19670	19670	0
221	20230607	175400	850414800	19670	19670	19670	19670	0
222	20230607	175300	850414800	19670	19670	19670	19670	0
223	20230607	175200	850414800	19670	19670	19670	19670	0
224	20230607	175100	850414800	19670	19670	19670	19670	0
225	20230607	175000	850414800	19670	19670	19670	19670	0
226	20230607	174900	850414800	19670	19670	19670	19670	0
227	20230607	174800	850414800	19670	19670	19670	19670	0
228	20230607	174700	850414800	19670	19670	19670	19670	0
229	20230607	174600	850414800	19670	19670	19670	19670	0
230	20230607	174500	850414800	19670	19670	19670	19670	0
231	20230607	174400	850414800	19670	19670	19670	19670	0
232	20230607	174300	850414800	19670	19670	19670	19670	0
233	20230607	174200	850414800	19670	19670	19670	19670	0
234	20230607	174100	850414800	19670	19670	19670	19670	0
235	20230607	174000	850414800	19670	19670	19670	19670	0
236	20230607	173900	850414800	19670	19670	19670	19670	0
237	20230607	173800	850414800	19670	19670	19670	19670	0
238	20230607	173700	850414800	19670	19670	19670	19670	0
239	20230607	173600	850414800	19670	19670	19670	19670	0
240	20230607	173500	850414800	19670	19670	19670	19670	0
241	20230607	173400	850414800	19670	19670	19670	19670	0
242	20230607	173300	850414800	19670	19670	19670	19670	339
243	20230607	173200	850414800	19670	19670	19670	19670	0
244	20230607	173100	850414800	19670	19670	19670	19670	0
245	20230607	173000	850414800	19670	19670	19670	19670	0
246	20230607	172900	850414800	19670	19670	19670	19670	0
247	20230607	172800	850414800	19670	19670	19670	19670	0
248	20230607	172700	850414800	19670	19670	19670	19670	0
249	20230607	172600	850414800	19670	19670	19670	19670	0
250	20230607	172500	850414800	19670	19670	19670	19670	0
251	20230607	172400	850414800	19670	19670	19670	19670	0
252	20230607	172300	850414800	19670	19670	19670	19670	0
253	20230607	172200	850414800	19670	19670	19670	19670	0
254	20230607	172100	850414800	19670	19670	19670	19670	0
255	20230607	172000	850414800	19670	19670	19670	19670	0
256	20230607	171900	850414800	19670	19670	19670	19670	0
257	20230607	171800	850414800	19670	19670	19670	19670	0
258	20230607	171700	850414800	19670	19670	19670	19670	0
259	20230607	171600	850414800	19670	19670	19670	19670	0
260	20230607	171500	850414800	19670	19670	19670	19670	0
261	20230607	171400	850414800	19670	19670	19670	19670	0
262	20230607	171300	850414800	19670	19670	19670	19670	0
263	20230607	171200	850414800	19670	19670	19670	19670	0
264	20230607	171100	850414800	19670	19670	19670	19670	0
265	20230607	171000	850414800	19670	19670	19670	19670	0
266	20230607	170900	850414800	19670	19670	19670	19670	0
267	20230607	170800	850414800	19670	19670	19670	19670	0
268	20230607	170700	850414800	19670	19670	19670	19670	0
269	20230607	170600	850414800	19670	19670	19670	19670	0
270	20230607	170500	850414800	19670	19670	19670	19670	0
271	20230607	170400	850414800	19670	19670	19670	19670	0
272	20230607	170300	850414800	19670	19670	19670	19670	339
273	20230607	170200	850414800	19670	19670	19670	19670	0
274	20230607	170100	850414800	19670	19670	19670	19670	0
275	20230607	170000	850414800	19670	19670	19670	19670	0
276	20230607	165900	850414800	19670	19670	19670	19670	0
277	20230607	165800	850414800	19670	19670	19670	19670	0
278	20230607	165700	850414800	19670	19670	19670	19670	0
279	20230607	165600	850414800	19670	19670	19670	19670	0
280	20230607	165500	850414800	19670	19670	19670	19670	0
281	20230607	165400	850414800	19670	19670	19670	19670	0
282	20230607	165300	850414800	19670	19670	19670	19670	0
283	20230607	165200	850414800	19670	19670	19670	19670	0
284	20230607	165100	850414800	19670	19670	19670	19670	0
285	20230607	165000	850414800	19670	19670	19670	19670	0
286	20230607	164900	850414800	19670	19670	19670	19670	0
287	20230607	164800	850414800	19670	19670	19670	19670	0
288	20230607	164700	850414800	19670	19670	19670	19670	0
289	20230607	164600	850414800	19670	19670	19670	19670	0
290	20230607	164500	850414800	19670	19670	19670	19670	0
291	20230607	164400	850414800	19670	19670	19670	19670	0
292	20230607	164300	850414800	19670	19670	19670	19670	0
293	20230607	164200	850414800	19670	19670	19670	19670	0
294	20230607	164100	850414800	19670	19670	19670	19670	0
295	20230607	164000	850414800	19670	19670	19670	19670	0
296	20230607	163900	850414800	19670	19670	19670	19670	0
297	20230607	163800	850414800	19670	19670	19670	19670	0
298	20230607	163700	850414800	19670	19670	19670	19670	0
299	20230607	163600	850414800	19670	19670	19670	19670	0
300	20230607	163500	850414800	19670	19670	19670	19670	0
301	20230607	163400	850414800	19670	19670	19670	19670	0
302	20230607	163300	850414800	19670	19670	19670	19670	339
303	20230607	163200	850414800	19670	19670	19670	19670	0
304	20230607	163100	850414800	19670	19670	19670	19670	0
305	20230607	163000	850414800	19670	19670	19670	19670	0
306	20230607	162900	850414800	19670	19670	19670	19670	0
307	20230607	162800	850414800	19670	19670	19670	19670	0
308	20230607	162700	850414800	19670	19670	19670	19670	0
309	20230607	162600	850414800	19670	19670	19670	19670	0
310	20230607	162500	850414800	19670	19670	19670	19670	0
311	20230607	162400	850414800	19670	19670	19670	19670	0
312	20230607	162300	850414800	19670	19670	19670	19670	0
313	20230607	162200	850414800	19670	19670	19670	19670	0
314	20230607	162100	850414800	19670	19670	19670	19670	0
315	20230607	162000	850414800	19670	19670	19670	19670	0
316	20230607	161900	850414800	19670	19670	19670	19670	0
317	20230607	161800	850414800	19670	19670	19670	19670	0
318	20230607	161700	850414800	19670	19670	19670	19670	0
319	20230607	161600	850414800	19670	19670	19670	19670	0
320	20230607	161500	850414800	19670	19670	19670	19670	0
321	20230607	161400	850414800	19670	19670	19670	19670	0
322	20230607	161300	850414800	19670	19670	19670	19670	0
323	20230607	161200	850414800	19670	19670	19670	19670	0
324	20230607	161100	850414800	19670	19670	19670	19670	0
325	20230607	161000	850414800	19670	19670	19670	19670	0
326	20230607	160900	850414800	19670	19670	19670	19670	0
327	20230607	160800	850414800	19670	19670	19670	19670	0
328	20230607	160700	850414800	19670	19670	19670	19670	0
329	20230607	160600	850414800	19670	19670	19670	19670	0
330	20230607	160500	850414800	19670	19670	19670	19670	0
331	20230607	160400	850414800	19670	19670	19670	19670	0
332	20230607	160300	850414800	19670	19670	19670	19670	339
333	20230607	160200	850414800	19670	19670	19670	19670	0
334	20230607	160100	850414800	19670	19670	19670	19670	0
335	20230607	160000	850414800	19670	19670	19670	19670	0
336	20230607	155900	850414800	19670	19670	19670	19670	0
337	20230607	155800	850414800	19670	19670	19670	19670	0
338	20230607	155700	850414800	19670	19670	19670	19670	0
339	20230607	155600	850414800	19670	19670	19670	19670	0
340	20230607	155500	850414800	19670	19670	19670	19670	0
341	20230607	155400	850414800	19670	19670	19670	19670	0
342	20230607	155300	850414800	19670	19670	19670	19670	0
343	20230607	155200	850414800	19670	19670	19670	19670	0
344	20230607	155100	850414800	19670	19670	19670	19670	0
345	20230607	155000	850414800	19670	19670	19670	19670	0
346	20230607	154900	850414800	19670	19670	19670	19670	0
347	20230607	154800	850414800	19670	19670	19670	19670	0
348	20230607	154700	850414800	19670	19670	19670	19670	0
349	20230607	154600	850414800	19670	19670	19670	19670	0
350	20230607	154500	850414800	19670	19670	19670	19670	0
351	20230607	154400	850414800	19670	19670	19670	19670	0
352	20230607	154300	850414800	19670	19670	19670	19670	0
353	20230607	154200	850414800	19670	19670	19670	19670	0
354	20230607	154100	850414800	19670	19670	19670	19670	0
355	20230607	154000	850414800	19670	19670	19670	19670	0
356	20230607	153900	850414800	19670	19670	19670	19670	0
357	20230607	153800	850414800	19670	19670	19670	19670	0
358	20230607	153700	850414800	19670	19670	19670	19670	0
359	20230607	153600	850414800	19670	19670	19670	19670	0
360	20230607	153500	850414800	19670	19670	19670	19670	0
361	20230607	153400	850414800	19670	19670	19670	19670	0
362	20230607	153300	850414800	19670	19670	19670	19670	339
363	20230607	153200	850414800	19670	19670	19670	19670	0
364	20230607	153100	850414800	19670	19670	19670	19670	0
365	20230607	153000	850414800	19670	19670	19670	19670	339
366	20230607	152900	843746670	19700	19700	19700	19700	0
367	20230607	152800	843746670	19700	19700	19700	19700	0
368	20230607	152700	843746670	19700	19700	19700	19700	0
369	20230607	152600	843746670	19700	19700	19700	19700	0
370	20230607	152500	843746670	19700	19700	19700	19700	0
371	20230607	152400	843746670	19700	19700	19700	19700	0
372	20230607	152300	843746670	19700	19700	19700	19700	0
373	20230607	152200	843746670	19700	19700	19700	19700	0
374	20230607	152100	843746670	19700	19700	19700	19700	0
375	20230607	152000	843746670	19700	19700	19700	19700	0
376	20230607	151900	843746670	19700	19700	19700	19700	7
377	20230607	151800	843608770	19670	19670	19670	19670	100
378	20230607	151700	841641770	19670	19680	19680	19670	201
379	20230607	151600	837686310	19670	19670	19670	19670	10
380	20230607	151500	837489610	19680	19680	19680	19680	21
381	20230607	151400	837076330	19700	19690	19700	19680	1221
382	20230607	151300	813045250	19690	19690	19690	19690	3
383	20230607	151200	812986180	19700	19700	19700	19700	1
384	20230607	151100	812966480	19700	19700	19700	19700	0
385	20230607	151000	812966480	19700	19680	19700	19680	135
386	20230607	150900	810309500	19680	19680	19680	19680	1213
387	20230607	150800	786437660	19680	19680	19680	19680	100
388	20230607	150700	784469660	19700	19700	19700	19700	5
389	20230607	150600	784371160	19680	19680	19680	19680	251
390	20230607	150500	779431480	19700	19700	19700	19700	279
391	20230607	150400	773935180	19680	19680	19680	19680	0
392	20230607	150300	773935180	19680	19680	19680	19680	14
393	20230607	150200	773659660	19690	19690	19690	19690	30
394	20230607	150100	773068960	19690	19690	19690	19690	332
395	20230607	150000	766531880	19690	19690	19690	19690	0
396	20230607	145900	766531880	19690	19690	19690	19690	4
397	20230607	145800	766453120	19690	19690	19690	19690	20
398	20230607	145700	766059320	19690	19690	19690	19690	0
399	20230607	145600	766059320	19690	19690	19690	19690	0
400	20230607	145500	766059320	19690	19690	19690	19690	55
401	20230607	145400	764976370	19680	19680	19680	19680	0
402	20230607	145300	764976370	19680	19680	19680	19680	0
403	20230607	145200	764976370	19680	19680	19680	19680	0
404	20230607	145100	764976370	19680	19690	19690	19680	75
405	20230607	145000	763500210	19680	19680	19680	19680	0
406	20230607	144900	763500210	19680	19680	19680	19680	0
407	20230607	144800	763500210	19680	19680	19680	19680	222
408	20230607	144700	759131250	19680	19680	19680	19680	2
409	20230607	144600	759091890	19690	19690	19690	19690	201
410	20230607	144500	755134200	19700	19700	19700	19700	30
411	20230607	144400	754543200	19690	19690	19690	19690	0
412	20230607	144300	754543200	19690	19700	19700	19690	104
413	20230607	144200	752495410	19700	19710	19750	19700	19
414	20230607	144100	752121000	19750	19750	19750	19750	0
415	20230607	144000	752121000	19750	19750	19750	19750	0
416	20230607	143900	752121000	19750	19750	19750	19750	0
417	20230607	143800	752121000	19750	19750	19750	19750	0
418	20230607	143700	752121000	19750	19750	19750	19750	0
419	20230607	143600	752121000	19750	19750	19750	19750	2
420	20230607	143500	752081500	19680	19680	19680	19680	0
421	20230607	143400	752081500	19680	19680	19680	19680	0
422	20230607	143300	752081500	19680	19680	19680	19680	67
423	20230607	143200	750762940	19680	19680	19680	19680	0
424	20230607	143100	750762940	19680	19680	19680	19680	0
425	20230607	143000	750762940	19680	19680	19680	19680	0
426	20230607	142900	750762940	19680	19680	19680	19680	107
427	20230607	142800	748657180	19680	19700	19700	19680	282
428	20230607	142700	743105360	19700	19690	19700	19690	171
429	20230607	142600	739738100	19680	19680	19680	19680	0
430	20230607	142500	739738100	19680	19680	19680	19680	0
431	20230607	142400	739738100	19680	19690	19690	19680	34
432	20230607	142300	739068660	19690	19700	19700	19690	34
433	20230607	142200	738399120	19700	19700	19700	19700	0
434	20230607	142100	738399120	19700	19720	19720	19700	850
435	20230607	142000	721644200	19730	19750	19750	19730	260
436	20230607	141900	716513970	19750	19790	19790	19750	14
437	20230607	141800	716237370	19790	19790	19790	19790	0
438	20230607	141700	716237370	19790	19790	19790	19790	0
439	20230607	141600	716237370	19790	19790	19790	19790	0
440	20230607	141500	716237370	19790	19790	19790	19790	0
441	20230607	141400	716237370	19790	19790	19790	19790	0
442	20230607	141300	716237370	19790	19790	19790	19790	0
443	20230607	141200	716237370	19790	19770	19790	19770	99
444	20230607	141100	714278540	19730	19730	19730	19730	1
445	20230607	141000	714258810	19720	19760	19760	19720	514
446	20230607	140900	704109720	19770	19770	19770	19770	18
447	20230607	140800	703753860	19770	19770	19770	19770	318
448	20230607	140700	697467000	19770	19770	19770	19770	0
449	20230607	140600	697467000	19770	19770	19770	19770	20
450	20230607	140500	697071600	19770	19770	19770	19770	0
451	20230607	140400	697071600	19770	19770	19770	19770	0
452	20230607	140300	697071600	19770	19770	19770	19770	12
453	20230607	140200	696834360	19770	19770	19770	19770	0
454	20230607	140100	696834360	19770	19770	19770	19770	4
455	20230607	140000	696755280	19770	19790	19790	19770	446
456	20230607	135900	687935960	19800	19800	19800	19800	0
457	20230607	135800	687935960	19800	19800	19800	19800	3
458	20230607	135700	687876560	19800	19800	19800	19800	0
459	20230607	135600	687876560	19800	19800	19800	19800	0
460	20230607	135500	687876560	19800	19800	19800	19800	3
461	20230607	135400	687817160	19800	19800	19800	19800	0
462	20230607	135300	687817160	19800	19800	19800	19800	0
463	20230607	135200	687817160	19800	19810	19810	19800	12
464	20230607	135100	687579480	19800	19800	19800	19800	82
465	20230607	135000	685955880	19800	19800	19800	19800	0
466	20230607	134900	685955880	19800	19800	19800	19800	0
467	20230607	134800	685955880	19800	19810	19810	19800	548
468	20230607	134700	675103650	19810	19810	19810	19810	0
469	20230607	134600	675103650	19810	19820	19820	19810	21
470	20230607	134500	674687630	19820	19820	19820	19820	5
471	20230607	134400	674588530	19830	19830	19830	19830	0
472	20230607	134300	674588530	19830	19830	19830	19830	4
473	20230607	134200	674509210	19820	19820	19820	19820	0
474	20230607	134100	674509210	19820	19820	19820	19820	0
475	20230607	134000	674509210	19820	19820	19820	19820	3
476	20230607	133900	674449750	19830	19830	19830	19830	5
477	20230607	133800	674350600	19840	19840	19840	19840	1
478	20230607	133700	674330760	19820	19820	19820	19820	0
479	20230607	133600	674330760	19820	19820	19820	19820	98
480	20230607	133500	672388400	19820	19820	19820	19820	0
481	20230607	133400	672388400	19820	19820	19820	19820	0
482	20230607	133300	672388400	19820	19820	19820	19820	1
483	20230607	133200	672368580	19820	19820	19820	19820	0
484	20230607	133100	672368580	19820	19820	19820	19820	1
485	20230607	133000	672348760	19800	19800	19800	19800	1
486	20230607	132900	672328960	19800	19830	19830	19800	448
487	20230607	132800	663453390	19840	19840	19840	19840	2
488	20230607	132700	663413710	19840	19840	19840	19840	3
489	20230607	132600	663354190	19840	19840	19840	19840	2
490	20230607	132500	663314510	19830	19830	19830	19830	0
491	20230607	132400	663314510	19830	19830	19830	19830	3
492	20230607	132300	663255020	19830	19830	19830	19830	0
493	20230607	132200	663255020	19830	19830	19830	19830	0
494	20230607	132100	663255020	19830	19830	19830	19830	0
495	20230607	132000	663255020	19830	19830	19830	19830	14
496	20230607	131900	662977400	19840	19830	19840	19830	3
497	20230607	131800	662917890	19830	19830	19830	19830	500
498	20230607	131700	653002890	19830	19830	19830	19830	2
499	20230607	131600	652963230	19830	19830	19830	19830	0
500	20230607	131500	652963230	19830	19830	19830	19830	0
501	20230607	131400	652963230	19830	19830	19830	19830	0
502	20230607	131300	652963230	19830	19830	19830	19830	0
503	20230607	131200	652963230	19830	19830	19830	19830	0
504	20230607	131100	652963230	19830	19830	19830	19830	3
505	20230607	131000	652903740	19820	19820	19820	19820	2
506	20230607	130900	652864100	19820	19820	19820	19820	0
507	20230607	130800	652864100	19820	19820	19820	19820	0
508	20230607	130700	652864100	19820	19820	19820	19820	12
509	20230607	130600	652626260	19830	19830	19830	19830	0
510	20230607	130500	652626260	19830	19830	19830	19830	0
511	20230607	130400	652626260	19830	19830	19830	19830	13
512	20230607	130300	652368470	19830	19830	19830	19830	0
513	20230607	130200	652368470	19830	19830	19830	19830	0
514	20230607	130100	652368470	19830	19830	19830	19830	3
515	20230607	130000	652308980	19830	19830	19830	19830	0
516	20230607	125900	652308980	19830	19830	19830	19830	3
517	20230607	125800	652249490	19830	19830	19830	19830	0
518	20230607	125700	652249490	19830	19830	19830	19830	317
519	20230607	125600	645963380	19810	19830	19830	19810	5
520	20230607	125500	645864250	19830	19830	19830	19830	0
521	20230607	125400	645864250	19830	19830	19830	19830	0
522	20230607	125300	645864250	19830	19830	19830	19830	4
523	20230607	125200	645784930	19830	19830	19830	19830	0
524	20230607	125100	645784930	19830	19830	19830	19830	20
525	20230607	125000	645388330	19830	19830	19830	19830	4
526	20230607	124900	645309010	19830	19830	19830	19830	0
527	20230607	124800	645309010	19830	19830	19830	19830	0
528	20230607	124700	645309010	19830	19830	19830	19830	8
529	20230607	124600	645150370	19810	19830	19830	19810	8
530	20230607	124500	644991770	19800	19800	19800	19800	0
531	20230607	124400	644991770	19800	19800	19800	19800	10
532	20230607	124300	644793770	19800	19800	19800	19800	0
533	20230607	124200	644793770	19800	19800	19800	19800	0
534	20230607	124100	644793770	19800	19800	19800	19800	0
535	20230607	124000	644793770	19800	19810	19810	19800	12
536	20230607	123900	644556120	19800	19800	19800	19800	0
537	20230607	123800	644556120	19800	19800	19800	19800	0
538	20230607	123700	644556120	19800	19800	19800	19800	13
539	20230607	123600	644298720	19800	19800	19800	19800	0
540	20230607	123500	644298720	19800	19800	19800	19800	0
541	20230607	123400	644298720	19800	19800	19800	19800	0
542	20230607	123300	644298720	19800	19800	19800	19800	0
543	20230607	123200	644298720	19800	19800	19800	19800	0
544	20230607	123100	644298720	19800	19810	19810	19800	305
545	20230607	123000	638259630	19810	19830	19830	19810	64
546	20230607	122900	636991010	19810	19810	19810	19810	113
547	20230607	122800	634752480	19800	19800	19800	19800	0
548	20230607	122700	634752480	19800	19800	19800	19800	0
549	20230607	122600	634752480	19800	19800	19800	19800	0
550	20230607	122500	634752480	19800	19800	19800	19800	12
551	20230607	122400	634514880	19800	19830	19830	19800	830
552	20230607	122300	618080480	19820	19820	19820	19820	200
553	20230607	122200	614116480	19820	19820	19820	19820	13
554	20230607	122100	613858820	19830	19830	19830	19830	4
555	20230607	122000	613779500	19840	19840	19850	19840	13
556	20230607	121900	613521480	19840	19840	19850	19840	154
557	20230607	121800	610466080	19850	19850	19850	19850	20
558	20230607	121700	610069080	19860	19860	19860	19860	0
559	20230607	121600	610069080	19860	19860	19860	19860	0
560	20230607	121500	610069080	19860	19860	19860	19860	0
561	20230607	121400	610069080	19860	19860	19860	19860	0
562	20230607	121300	610069080	19860	19860	19860	19860	0
563	20230607	121200	610069080	19860	19870	19870	19860	9
564	20230607	121100	609890330	19890	19890	19890	19890	0
565	20230607	121000	609890330	19890	19890	19890	19890	0
566	20230607	120900	609890330	19890	19890	19890	19890	0
567	20230607	120800	609890330	19890	19890	19890	19890	0
568	20230607	120700	609890330	19890	19890	19890	19890	0
569	20230607	120600	609890330	19890	19890	19890	19890	0
570	20230607	120500	609890330	19890	19890	19890	19890	300
571	20230607	120400	603923330	19850	19850	19850	19850	0
572	20230607	120300	603923330	19850	19850	19850	19850	0
573	20230607	120200	603923330	19850	19850	19850	19850	50
574	20230607	120100	602930830	19840	19840	19840	19840	1
575	20230607	120000	602910990	19850	19860	19860	19850	7
576	20230607	115900	602772000	19810	19810	19810	19810	0
577	20230607	115800	602772000	19810	19810	19810	19810	0
578	20230607	115700	602772000	19810	19810	19810	19810	0
579	20230607	115600	602772000	19810	19810	19810	19810	101
580	20230607	115500	600771190	19800	19800	19800	19800	0
581	20230607	115400	600771190	19800	19800	19800	19800	0
582	20230607	115300	600771190	19800	19800	19800	19800	0
583	20230607	115200	600771190	19800	19810	19810	19800	208
584	20230607	115100	596652700	19800	19890	19890	19780	26
585	20230607	115000	596137550	19900	19900	19900	19900	1
586	20230607	114900	596117650	19900	19900	19900	19900	0
587	20230607	114800	596117650	19900	19880	19900	19880	119
588	20230607	114700	593749930	19890	19890	19890	19890	0
589	20230607	114600	593749930	19890	19890	19890	19890	0
590	20230607	114500	593749930	19890	19900	19900	19890	27
591	20230607	114400	593212800	19930	19960	19960	19930	395
592	20230607	114300	585330310	19940	19940	19940	19940	214
593	20230607	114200	581063150	19960	19940	19960	19940	21
594	20230607	114100	580644010	19930	19930	19930	19930	2
595	20230607	114000	580604150	19960	19940	19960	19940	500
596	20230607	113900	570626120	19950	19950	19950	19950	1
597	20230607	113800	570606170	19960	19930	19960	19930	1000
598	20230607	113700	550661210	19930	19860	19930	19860	300
599	20230607	113600	544685620	19860	19860	19860	19860	0
600	20230607	113500	544685620	19860	19870	19870	19860	52
601	20230607	113400	543652400	19880	19880	19880	19880	0
602	20230607	113300	543652400	19880	19900	19900	19880	2
603	20230607	113200	543612620	19870	19870	19890	19870	1002
604	20230607	113100	523683430	19800	19800	19800	19800	0
605	20230607	113000	523683430	19800	19800	19800	19800	380
606	20230607	112900	516159430	19800	19800	19800	19800	1
607	20230607	112800	516139630	19800	19800	19800	19800	0
608	20230607	112700	516139630	19800	19800	19800	19800	1
609	20230607	112600	516119830	19780	19780	19780	19780	2
610	20230607	112500	516080270	19750	19750	19750	19750	0
611	20230607	112400	516080270	19750	19750	19750	19750	0
612	20230607	112300	516080270	19750	19750	19750	19750	0
613	20230607	112200	516080270	19750	19750	19750	19750	0
614	20230607	112100	516080270	19750	19750	19750	19750	0
615	20230607	112000	516080270	19750	19750	19750	19750	0
616	20230607	111900	516080270	19750	19750	19750	19750	0
617	20230607	111800	516080270	19750	19750	19750	19750	0
618	20230607	111700	516080270	19750	19750	19750	19750	0
619	20230607	111600	516080270	19750	19770	19770	19750	210
620	20230607	111500	511932690	19750	19760	19760	19750	100
621	20230607	111400	509957360	19750	19810	19810	19750	751
622	20230607	111300	495101140	19810	19860	19860	19810	141
623	20230607	111200	492303890	19850	19850	19850	19850	0
624	20230607	111100	492303890	19850	19850	19850	19850	0
625	20230607	111000	492303890	19850	19850	19850	19850	0
626	20230607	110900	492303890	19850	19850	19850	19850	0
627	20230607	110800	492303890	19850	19850	19850	19850	85
628	20230607	110700	490616640	19840	19840	19840	19840	0
629	20230607	110600	490616640	19840	19880	19880	19840	161
630	20230607	110500	487421370	19850	19860	19870	19850	112
631	20230607	110400	485198140	19850	19850	19850	19850	168
632	20230607	110300	481863340	19850	19850	19850	19850	0
633	20230607	110200	481863340	19850	19850	19850	19850	56
634	20230607	110100	480751740	19850	19850	19850	19850	0
635	20230607	110000	480751740	19850	19850	19850	19850	2
636	20230607	105900	480712040	19850	19850	19850	19850	1
637	20230607	105800	480692190	19870	19870	19870	19870	1
638	20230607	105700	480672320	19880	19880	19880	19880	3
639	20230607	105600	480612680	19880	19880	19880	19880	5
640	20230607	105500	480513280	19880	19880	19880	19880	0
641	20230607	105400	480513280	19880	19880	19880	19880	1
642	20230607	105300	480493400	19880	19880	19880	19880	0
643	20230607	105200	480493400	19880	19880	19880	19880	2
644	20230607	105100	480453640	19900	19900	19900	19900	5
645	20230607	105000	480354140	19900	19900	19900	19900	0
646	20230607	104900	480354140	19900	19900	19900	19900	0
647	20230607	104800	480354140	19900	19900	19900	19900	0
648	20230607	104700	480354140	19900	19920	19920	19900	1099
649	20230607	104600	458474790	19920	19920	19920	19920	22
650	20230607	104500	458036550	19930	19940	19940	19930	65
651	20230607	104400	456741000	19940	19930	19940	19930	6
652	20230607	104300	456621380	19940	19940	19940	19940	0
653	20230607	104200	456621380	19940	19930	19940	19930	31
654	20230607	104100	456003510	19930	19930	19930	19930	20
655	20230607	104000	455604910	19930	19950	19960	19930	580
656	20230607	103900	444032720	19960	19960	19970	19960	963
657	20230607	103800	424811130	19960	19950	19960	19950	725
658	20230607	103700	410341710	19950	19950	19950	19950	6
659	20230607	103600	410222010	19960	19960	19960	19960	42
660	20230607	103500	409383690	19960	19960	19960	19960	213
661	20230607	103400	405132210	19960	19950	19960	19950	1104
662	20230607	103300	383106730	19950	19950	19950	19950	0
663	20230607	103200	383106730	19950	19940	19960	19940	448
664	20230607	103100	374168460	19950	19940	19950	19940	164
665	20230607	103000	370896900	19940	19930	19940	19930	270
666	20230607	102900	365514170	19900	19830	19900	19830	2215
667	20230607	102800	321541100	19830	19830	19830	19830	91
668	20230607	102700	319736570	19830	19830	19830	19830	0
669	20230607	102600	319736570	19830	19830	19830	19830	0
670	20230607	102500	319736570	19830	19830	19830	19830	0
671	20230607	102400	319736570	19830	19840	19840	19830	707
672	20230607	102300	305714710	19830	19780	19830	19780	4857
673	20230607	102200	209549250	19780	19780	19780	19780	388
674	20230607	102100	201874610	19770	19770	19770	19770	20
675	20230607	102000	201479210	19770	19780	19780	19770	123
676	20230607	101900	199046520	19780	19780	19790	19780	614
677	20230607	101800	186900670	19770	19770	19770	19770	2
678	20230607	101700	186861130	19780	19780	19780	19780	0
679	20230607	101600	186861130	19780	19780	19780	19780	4
680	20230607	101500	186782010	19750	19750	19750	19750	1
681	20230607	101400	186762260	19780	19780	19780	19780	0
682	20230607	101300	186762260	19780	19780	19780	19780	4
683	20230607	101200	186683140	19780	19780	19780	19780	0
684	20230607	101100	186683140	19780	19780	19780	19780	0
685	20230607	101000	186683140	19780	19780	19780	19780	0
686	20230607	100900	186683140	19780	19780	19780	19780	5
687	20230607	100800	186584240	19790	19790	19790	19790	0
688	20230607	100700	186584240	19790	19790	19790	19790	0
689	20230607	100600	186584240	19790	19790	19790	19790	5
690	20230607	100500	186485290	19750	19760	19760	19750	400
691	20230607	100400	178585260	19750	19750	19750	19750	0
692	20230607	100300	178585260	19750	19750	19750	19750	61
693	20230607	100200	177380510	19770	19770	19790	19770	44
694	20230607	100100	176510570	19800	19800	19800	19800	15
695	20230607	100000	176213570	19800	19800	19800	19800	3
696	20230607	095900	176154170	19800	19800	19800	19800	0
697	20230607	095800	176154170	19800	19780	19800	19780	41
698	20230607	095700	175343170	19770	19770	19770	19770	103
699	20230607	095600	173306860	19800	19800	19800	19800	0
700	20230607	095500	173306860	19800	19720	19800	19720	564
701	20230607	095400	162150480	19720	19730	19730	19720	161
702	20230607	095300	158975530	19730	19730	19730	19730	24
703	20230607	095200	158502010	19730	19730	19730	19730	120
704	20230607	095100	156134410	19730	19730	19730	19730	0
705	20230607	095000	156134410	19730	19730	19730	19730	2
706	20230607	094900	156094950	19730	19730	19730	19730	90
707	20230607	094800	154319250	19730	19730	19730	19730	454
708	20230607	094700	145361830	19730	19750	19750	19730	101
709	20230607	094600	143368600	19760	19760	19760	19760	194
710	20230607	094500	139535160	19770	19780	19780	19770	45
711	20230607	094400	138645480	19780	19780	19780	19780	119
712	20230607	094300	136291660	19790	19790	19790	19790	16
713	20230607	094200	135975020	19790	19790	19790	19790	44
714	20230607	094100	135104260	19800	19790	19800	19790	204
715	20230607	094000	131067060	19800	19800	19800	19800	50
716	20230607	093900	130077060	19830	19810	19840	19800	1537
717	20230607	093800	99630390	19800	19800	19800	19800	832
718	20230607	093700	83156790	19790	19800	19800	19790	180
719	20230607	093600	79592910	19810	19810	19810	19800	99
720	20230607	093500	77632610	19800	19800	19800	19800	71
721	20230607	093400	76226810	19800	19800	19800	19800	10
722	20230607	093300	76028810	19800	19800	19800	19800	184
723	20230607	093200	72385610	19800	19800	19800	19800	5
724	20230607	093100	72286610	19790	19790	19790	19790	49
725	20230607	093000	71316900	19780	19790	19790	19780	6
726	20230607	092900	71198180	19800	19800	19800	19800	0
727	20230607	092800	71198180	19800	19800	19800	19800	36
728	20230607	092700	70485380	19800	19800	19800	19800	70
729	20230607	092600	69099380	19810	19810	19810	19810	0
730	20230607	092500	69099380	19810	19810	19810	19810	6
731	20230607	092400	68980520	19810	19810	19810	19810	21
732	20230607	092300	68564510	19820	19730	19820	19730	705
733	20230607	092200	54601570	19730	19780	19780	19730	104
734	20230607	092100	52549450	19780	19780	19780	19780	0
735	20230607	092000	52549450	19780	19780	19780	19770	56
736	20230607	091900	51441780	19790	19760	19790	19760	129
737	20230607	091800	48888960	19790	19790	19790	19790	0
738	20230607	091700	48888960	19790	19720	19790	19720	26
739	20230607	091600	48375890	19700	19700	19700	19700	20
740	20230607	091500	47981890	19700	19700	19700	19700	4
741	20230607	091400	47903090	19700	19720	19720	19700	194
742	20230607	091300	44081270	19720	19710	19720	19700	104
743	20230607	091200	42031750	19720	19710	19720	19710	40
744	20230607	091100	41243310	19710	19710	19710	19710	0
745	20230607	091000	41243310	19710	19710	19710	19680	218
746	20230607	090900	36946950	19710	19780	19780	19680	208
747	20230607	090800	32852990	19680	19700	19700	19680	365
748	20230607	090700	25662770	19700	19780	19780	19700	411
749	20230607	090600	17564380	19780	19710	19790	19710	456
750	20230607	090500	8576020	19710	19710	19710	19710	142
751	20230607	090400	5777200	19710	19710	19710	19710	25
752	20230607	090300	5284450	19810	19810	19810	19810	0
753	20230607	090200	5284450	19810	19810	19810	19810	105
754	20230607	090100	3204400	19830	19830	19830	19830	100
755	20230607	090000	1221400	19700	19700	19700	19700	62