KissMeData/446070/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202500	337192540	8930	8930	8930	8930	1107
3	20230607	202400	337192540	8930	8930	8930	8930	0
4	20230607	202300	337192540	8930	8930	8930	8930	0
5	20230607	202200	337192540	8930	8930	8930	8930	0
6	20230607	202100	337192540	8930	8930	8930	8930	0
7	20230607	202000	337192540	8930	8930	8930	8930	0
8	20230607	201900	337192540	8930	8930	8930	8930	0
9	20230607	201800	337192540	8930	8930	8930	8930	0
10	20230607	201700	337192540	8930	8930	8930	8930	0
11	20230607	201600	337192540	8930	8930	8930	8930	0
12	20230607	201500	337192540	8930	8930	8930	8930	0
13	20230607	201400	337192540	8930	8930	8930	8930	0
14	20230607	201300	337192540	8930	8930	8930	8930	0
15	20230607	201200	337192540	8930	8930	8930	8930	0
16	20230607	201100	337192540	8930	8930	8930	8930	0
17	20230607	201000	337192540	8930	8930	8930	8930	0
18	20230607	200900	337192540	8930	8930	8930	8930	0
19	20230607	200800	337192540	8930	8930	8930	8930	0
20	20230607	200700	337192540	8930	8930	8930	8930	0
21	20230607	200600	337192540	8930	8930	8930	8930	0
22	20230607	200500	337192540	8930	8930	8930	8930	0
23	20230607	200400	337192540	8930	8930	8930	8930	0
24	20230607	200300	337192540	8930	8930	8930	8930	0
25	20230607	200200	337192540	8930	8930	8930	8930	0
26	20230607	200100	337192540	8930	8930	8930	8930	0
27	20230607	200000	337192540	8930	8930	8930	8930	0
28	20230607	195900	337192540	8930	8930	8930	8930	0
29	20230607	195800	337192540	8930	8930	8930	8930	0
30	20230607	195700	337192540	8930	8930	8930	8930	0
31	20230607	195600	337192540	8930	8930	8930	8930	0
32	20230607	195500	337192540	8930	8930	8930	8930	1107
33	20230607	195400	337192540	8930	8930	8930	8930	0
34	20230607	195300	337192540	8930	8930	8930	8930	0
35	20230607	195200	337192540	8930	8930	8930	8930	0
36	20230607	195100	337192540	8930	8930	8930	8930	0
37	20230607	195000	337192540	8930	8930	8930	8930	0
38	20230607	194900	337192540	8930	8930	8930	8930	0
39	20230607	194800	337192540	8930	8930	8930	8930	0
40	20230607	194700	337192540	8930	8930	8930	8930	0
41	20230607	194600	337192540	8930	8930	8930	8930	0
42	20230607	194500	337192540	8930	8930	8930	8930	0
43	20230607	194400	337192540	8930	8930	8930	8930	0
44	20230607	194300	337192540	8930	8930	8930	8930	0
45	20230607	194200	337192540	8930	8930	8930	8930	0
46	20230607	194100	337192540	8930	8930	8930	8930	0
47	20230607	194000	337192540	8930	8930	8930	8930	0
48	20230607	193900	337192540	8930	8930	8930	8930	0
49	20230607	193800	337192540	8930	8930	8930	8930	0
50	20230607	193700	337192540	8930	8930	8930	8930	0
51	20230607	193600	337192540	8930	8930	8930	8930	0
52	20230607	193500	337192540	8930	8930	8930	8930	0
53	20230607	193400	337192540	8930	8930	8930	8930	0
54	20230607	193300	337192540	8930	8930	8930	8930	0
55	20230607	193200	337192540	8930	8930	8930	8930	0
56	20230607	193100	337192540	8930	8930	8930	8930	0
57	20230607	193000	337192540	8930	8930	8930	8930	0
58	20230607	192900	337192540	8930	8930	8930	8930	0
59	20230607	192800	337192540	8930	8930	8930	8930	0
60	20230607	192700	337192540	8930	8930	8930	8930	0
61	20230607	192600	337192540	8930	8930	8930	8930	0
62	20230607	192500	337192540	8930	8930	8930	8930	1107
63	20230607	192400	337192540	8930	8930	8930	8930	0
64	20230607	192300	337192540	8930	8930	8930	8930	0
65	20230607	192200	337192540	8930	8930	8930	8930	0
66	20230607	192100	337192540	8930	8930	8930	8930	0
67	20230607	192000	337192540	8930	8930	8930	8930	0
68	20230607	191900	337192540	8930	8930	8930	8930	0
69	20230607	191800	337192540	8930	8930	8930	8930	0
70	20230607	191700	337192540	8930	8930	8930	8930	0
71	20230607	191600	337192540	8930	8930	8930	8930	0
72	20230607	191500	337192540	8930	8930	8930	8930	0
73	20230607	191400	337192540	8930	8930	8930	8930	0
74	20230607	191300	337192540	8930	8930	8930	8930	0
75	20230607	191200	337192540	8930	8930	8930	8930	0
76	20230607	191100	337192540	8930	8930	8930	8930	0
77	20230607	191000	337192540	8930	8930	8930	8930	0
78	20230607	190900	337192540	8930	8930	8930	8930	0
79	20230607	190800	337192540	8930	8930	8930	8930	0
80	20230607	190700	337192540	8930	8930	8930	8930	0
81	20230607	190600	337192540	8930	8930	8930	8930	0
82	20230607	190500	337192540	8930	8930	8930	8930	0
83	20230607	190400	337192540	8930	8930	8930	8930	0
84	20230607	190300	337192540	8930	8930	8930	8930	0
85	20230607	190200	337192540	8930	8930	8930	8930	0
86	20230607	190100	337192540	8930	8930	8930	8930	0
87	20230607	190000	337192540	8930	8930	8930	8930	0
88	20230607	185900	337192540	8930	8930	8930	8930	0
89	20230607	185800	337192540	8930	8930	8930	8930	0
90	20230607	185700	337192540	8930	8930	8930	8930	0
91	20230607	185600	337192540	8930	8930	8930	8930	0
92	20230607	185500	337192540	8930	8930	8930	8930	1107
93	20230607	185400	337192540	8930	8930	8930	8930	0
94	20230607	185300	337192540	8930	8930	8930	8930	0
95	20230607	185200	337192540	8930	8930	8930	8930	0
96	20230607	185100	337192540	8930	8930	8930	8930	0
97	20230607	185000	337192540	8930	8930	8930	8930	0
98	20230607	184900	337192540	8930	8930	8930	8930	0
99	20230607	184800	337192540	8930	8930	8930	8930	0
100	20230607	184700	337192540	8930	8930	8930	8930	0
101	20230607	184600	337192540	8930	8930	8930	8930	0
102	20230607	184500	337192540	8930	8930	8930	8930	0
103	20230607	184400	337192540	8930	8930	8930	8930	0
104	20230607	184300	337192540	8930	8930	8930	8930	0
105	20230607	184200	337192540	8930	8930	8930	8930	0
106	20230607	184100	337192540	8930	8930	8930	8930	0
107	20230607	184000	337192540	8930	8930	8930	8930	0
108	20230607	183900	337192540	8930	8930	8930	8930	0
109	20230607	183800	337192540	8930	8930	8930	8930	0
110	20230607	183700	337192540	8930	8930	8930	8930	0
111	20230607	183600	337192540	8930	8930	8930	8930	0
112	20230607	183500	337192540	8930	8930	8930	8930	0
113	20230607	183400	337192540	8930	8930	8930	8930	0
114	20230607	183300	337192540	8930	8930	8930	8930	0
115	20230607	183200	337192540	8930	8930	8930	8930	0
116	20230607	183100	337192540	8930	8930	8930	8930	0
117	20230607	183000	337192540	8930	8930	8930	8930	0
118	20230607	182900	337192540	8930	8930	8930	8930	0
119	20230607	182800	337192540	8930	8930	8930	8930	0
120	20230607	182700	337192540	8930	8930	8930	8930	0
121	20230607	182600	337192540	8930	8930	8930	8930	0
122	20230607	182500	337192540	8930	8930	8930	8930	1107
123	20230607	182400	337192540	8930	8930	8930	8930	0
124	20230607	182300	337192540	8930	8930	8930	8930	0
125	20230607	182200	337192540	8930	8930	8930	8930	0
126	20230607	182100	337192540	8930	8930	8930	8930	0
127	20230607	182000	337192540	8930	8930	8930	8930	0
128	20230607	181900	337192540	8930	8930	8930	8930	0
129	20230607	181800	337192540	8930	8930	8930	8930	0
130	20230607	181700	337192540	8930	8930	8930	8930	0
131	20230607	181600	337192540	8930	8930	8930	8930	0
132	20230607	181500	337192540	8930	8930	8930	8930	0
133	20230607	181400	337192540	8930	8930	8930	8930	0
134	20230607	181300	337192540	8930	8930	8930	8930	0
135	20230607	181200	337192540	8930	8930	8930	8930	0
136	20230607	181100	337192540	8930	8930	8930	8930	0
137	20230607	181000	337192540	8930	8930	8930	8930	0
138	20230607	180900	337192540	8930	8930	8930	8930	0
139	20230607	180800	337192540	8930	8930	8930	8930	0
140	20230607	180700	337192540	8930	8930	8930	8930	0
141	20230607	180600	337192540	8930	8930	8930	8930	0
142	20230607	180500	337192540	8930	8930	8930	8930	0
143	20230607	180400	337192540	8930	8930	8930	8930	0
144	20230607	180300	337192540	8930	8930	8930	8930	0
145	20230607	180200	337192540	8930	8930	8930	8930	0
146	20230607	180100	337192540	8930	8930	8930	8930	0
147	20230607	180000	337192540	8930	8930	8930	8930	0
148	20230607	175900	337192540	8930	8930	8930	8930	0
149	20230607	175800	337192540	8930	8930	8930	8930	0
150	20230607	175700	337192540	8930	8930	8930	8930	0
151	20230607	175600	337192540	8930	8930	8930	8930	0
152	20230607	175500	337192540	8930	8930	8930	8930	1107
153	20230607	175400	337192540	8930	8930	8930	8930	0
154	20230607	175300	337192540	8930	8930	8930	8930	0
155	20230607	175200	337192540	8930	8930	8930	8930	0
156	20230607	175100	337192540	8930	8930	8930	8930	0
157	20230607	175000	337192540	8930	8930	8930	8930	0
158	20230607	174900	337192540	8930	8930	8930	8930	0
159	20230607	174800	337192540	8930	8930	8930	8930	0
160	20230607	174700	337192540	8930	8930	8930	8930	0
161	20230607	174600	337192540	8930	8930	8930	8930	0
162	20230607	174500	337192540	8930	8930	8930	8930	0
163	20230607	174400	337192540	8930	8930	8930	8930	0
164	20230607	174300	337192540	8930	8930	8930	8930	0
165	20230607	174200	337192540	8930	8930	8930	8930	0
166	20230607	174100	337192540	8930	8930	8930	8930	0
167	20230607	174000	337192540	8930	8930	8930	8930	0
168	20230607	173900	337192540	8930	8930	8930	8930	0
169	20230607	173800	337192540	8930	8930	8930	8930	0
170	20230607	173700	337192540	8930	8930	8930	8930	0
171	20230607	173600	337192540	8930	8930	8930	8930	0
172	20230607	173500	337192540	8930	8930	8930	8930	0
173	20230607	173400	337192540	8930	8930	8930	8930	0
174	20230607	173300	337192540	8930	8930	8930	8930	0
175	20230607	173200	337192540	8930	8930	8930	8930	0
176	20230607	173100	337192540	8930	8930	8930	8930	0
177	20230607	173000	337192540	8930	8930	8930	8930	0
178	20230607	172900	337192540	8930	8930	8930	8930	0
179	20230607	172800	337192540	8930	8930	8930	8930	0
180	20230607	172700	337192540	8930	8930	8930	8930	0
181	20230607	172600	337192540	8930	8930	8930	8930	0
182	20230607	172500	337192540	8930	8930	8930	8930	1107
183	20230607	172400	337192540	8930	8930	8930	8930	0
184	20230607	172300	337192540	8930	8930	8930	8930	0
185	20230607	172200	337192540	8930	8930	8930	8930	0
186	20230607	172100	337192540	8930	8930	8930	8930	0
187	20230607	172000	337192540	8930	8930	8930	8930	0
188	20230607	171900	337192540	8930	8930	8930	8930	0
189	20230607	171800	337192540	8930	8930	8930	8930	0
190	20230607	171700	337192540	8930	8930	8930	8930	0
191	20230607	171600	337192540	8930	8930	8930	8930	0
192	20230607	171500	337192540	8930	8930	8930	8930	0
193	20230607	171400	337192540	8930	8930	8930	8930	0
194	20230607	171300	337192540	8930	8930	8930	8930	0
195	20230607	171200	337192540	8930	8930	8930	8930	0
196	20230607	171100	337192540	8930	8930	8930	8930	0
197	20230607	171000	337192540	8930	8930	8930	8930	0
198	20230607	170900	337192540	8930	8930	8930	8930	0
199	20230607	170800	337192540	8930	8930	8930	8930	0
200	20230607	170700	337192540	8930	8930	8930	8930	0
201	20230607	170600	337192540	8930	8930	8930	8930	0
202	20230607	170500	337192540	8930	8930	8930	8930	0
203	20230607	170400	337192540	8930	8930	8930	8930	0
204	20230607	170300	337192540	8930	8930	8930	8930	0
205	20230607	170200	337192540	8930	8930	8930	8930	0
206	20230607	170100	337192540	8930	8930	8930	8930	0
207	20230607	170000	337192540	8930	8930	8930	8930	0
208	20230607	165900	337192540	8930	8930	8930	8930	0
209	20230607	165800	337192540	8930	8930	8930	8930	0
210	20230607	165700	337192540	8930	8930	8930	8930	0
211	20230607	165600	337192540	8930	8930	8930	8930	0
212	20230607	165500	337192540	8930	8930	8930	8930	1107
213	20230607	165400	337192540	8930	8930	8930	8930	0
214	20230607	165300	337192540	8930	8930	8930	8930	0
215	20230607	165200	337192540	8930	8930	8930	8930	0
216	20230607	165100	337192540	8930	8930	8930	8930	0
217	20230607	165000	337192540	8930	8930	8930	8930	0
218	20230607	164900	337192540	8930	8930	8930	8930	0
219	20230607	164800	337192540	8930	8930	8930	8930	0
220	20230607	164700	337192540	8930	8930	8930	8930	0
221	20230607	164600	337192540	8930	8930	8930	8930	0
222	20230607	164500	337192540	8930	8930	8930	8930	0
223	20230607	164400	337192540	8930	8930	8930	8930	0
224	20230607	164300	337192540	8930	8930	8930	8930	0
225	20230607	164200	337192540	8930	8930	8930	8930	0
226	20230607	164100	337192540	8930	8930	8930	8930	0
227	20230607	164000	337192540	8930	8930	8930	8930	0
228	20230607	163900	337192540	8930	8930	8930	8930	0
229	20230607	163800	337192540	8930	8930	8930	8930	0
230	20230607	163700	337192540	8930	8930	8930	8930	0
231	20230607	163600	337192540	8930	8930	8930	8930	0
232	20230607	163500	337192540	8930	8930	8930	8930	0
233	20230607	163400	337192540	8930	8930	8930	8930	0
234	20230607	163300	337192540	8930	8930	8930	8930	0
235	20230607	163200	337192540	8930	8930	8930	8930	0
236	20230607	163100	337192540	8930	8930	8930	8930	0
237	20230607	163000	337192540	8930	8930	8930	8930	0
238	20230607	162900	337192540	8930	8930	8930	8930	0
239	20230607	162800	337192540	8930	8930	8930	8930	0
240	20230607	162700	337192540	8930	8930	8930	8930	0
241	20230607	162600	337192540	8930	8930	8930	8930	0
242	20230607	162500	337192540	8930	8930	8930	8930	1107
243	20230607	162400	337192540	8930	8930	8930	8930	0
244	20230607	162300	337192540	8930	8930	8930	8930	0
245	20230607	162200	337192540	8930	8930	8930	8930	0
246	20230607	162100	337192540	8930	8930	8930	8930	0
247	20230607	162000	337192540	8930	8930	8930	8930	0
248	20230607	161900	337192540	8930	8930	8930	8930	0
249	20230607	161800	337192540	8930	8930	8930	8930	0
250	20230607	161700	337192540	8930	8930	8930	8930	0
251	20230607	161600	337192540	8930	8930	8930	8930	0
252	20230607	161500	337192540	8930	8930	8930	8930	0
253	20230607	161400	337192540	8930	8930	8930	8930	0
254	20230607	161300	337192540	8930	8930	8930	8930	0
255	20230607	161200	337192540	8930	8930	8930	8930	0
256	20230607	161100	337192540	8930	8930	8930	8930	0
257	20230607	161000	337192540	8930	8930	8930	8930	0
258	20230607	160900	337192540	8930	8930	8930	8930	0
259	20230607	160800	337192540	8930	8930	8930	8930	0
260	20230607	160700	337192540	8930	8930	8930	8930	0
261	20230607	160600	337192540	8930	8930	8930	8930	0
262	20230607	160500	337192540	8930	8930	8930	8930	0
263	20230607	160400	337192540	8930	8930	8930	8930	0
264	20230607	160300	337192540	8930	8930	8930	8930	0
265	20230607	160200	337192540	8930	8930	8930	8930	0
266	20230607	160100	337192540	8930	8930	8930	8930	0
267	20230607	160000	337192540	8930	8930	8930	8930	0
268	20230607	155900	337192540	8930	8930	8930	8930	0
269	20230607	155800	337192540	8930	8930	8930	8930	0
270	20230607	155700	337192540	8930	8930	8930	8930	0
271	20230607	155600	337192540	8930	8930	8930	8930	0
272	20230607	155500	337192540	8930	8930	8930	8930	1107
273	20230607	155400	337192540	8930	8930	8930	8930	0
274	20230607	155300	337192540	8930	8930	8930	8930	0
275	20230607	155200	337192540	8930	8930	8930	8930	0
276	20230607	155100	337192540	8930	8930	8930	8930	0
277	20230607	155000	337192540	8930	8930	8930	8930	0
278	20230607	154900	337192540	8930	8930	8930	8930	0
279	20230607	154800	337192540	8930	8930	8930	8930	0
280	20230607	154700	337192540	8930	8930	8930	8930	0
281	20230607	154600	337192540	8930	8930	8930	8930	0
282	20230607	154500	337192540	8930	8930	8930	8930	0
283	20230607	154400	337192540	8930	8930	8930	8930	0
284	20230607	154300	337192540	8930	8930	8930	8930	0
285	20230607	154200	337192540	8930	8930	8930	8930	0
286	20230607	154100	337192540	8930	8930	8930	8930	0
287	20230607	154000	337192540	8930	8930	8930	8930	0
288	20230607	153900	337192540	8930	8930	8930	8930	0
289	20230607	153800	337192540	8930	8930	8930	8930	0
290	20230607	153700	337192540	8930	8930	8930	8930	0
291	20230607	153600	337192540	8930	8930	8930	8930	0
292	20230607	153500	337192540	8930	8930	8930	8930	0
293	20230607	153400	337192540	8930	8930	8930	8930	0
294	20230607	153300	337192540	8930	8930	8930	8930	0
295	20230607	153200	337192540	8930	8930	8930	8930	0
296	20230607	153100	337192540	8930	8930	8930	8930	0
297	20230607	153000	337192540	8930	8930	8930	8930	1107
298	20230607	152900	327307030	8930	8930	8930	8930	0
299	20230607	152800	327307030	8930	8930	8930	8930	0
300	20230607	152700	327307030	8930	8930	8930	8930	0
301	20230607	152600	327307030	8930	8930	8930	8930	0
302	20230607	152500	327307030	8930	8930	8930	8930	0
303	20230607	152400	327307030	8930	8930	8930	8930	0
304	20230607	152300	327307030	8930	8930	8930	8930	0
305	20230607	152200	327307030	8930	8930	8930	8930	0
306	20230607	152100	327307030	8930	8930	8930	8930	0
307	20230607	152000	327307030	8930	8930	8930	8930	0
308	20230607	151900	327307030	8930	8760	8930	8710	2743
309	20230607	151800	303077500	8860	8860	8860	8860	0
310	20230607	151700	303077500	8860	8760	8860	8750	511
311	20230607	151600	298584040	8760	8760	8760	8760	0
312	20230607	151500	298584040	8760	8760	8760	8760	70
313	20230607	151400	297970840	8780	8780	8780	8780	10
314	20230607	151300	297883040	8790	8760	8790	8760	2
315	20230607	151200	297865490	8760	8760	8760	8760	2
316	20230607	151100	297847970	8760	8760	8760	8760	0
317	20230607	151000	297847970	8760	8770	8770	8760	346
318	20230607	150900	294813590	8820	8820	8820	8820	0
319	20230607	150800	294813590	8820	8780	8820	8770	490
320	20230607	150700	290502090	8820	8750	8820	8750	573
321	20230607	150600	285480230	8740	8740	8740	8740	171
322	20230607	150500	283985690	8740	8740	8740	8740	2
323	20230607	150400	283968210	8740	8740	8740	8740	0
324	20230607	150300	283968210	8740	8740	8740	8740	2
325	20230607	150200	283950730	8740	8740	8740	8740	31
326	20230607	150100	283679790	8740	8740	8740	8730	3
327	20230607	150000	283653580	8730	8730	8740	8730	18
328	20230607	145900	283496430	8730	8730	8730	8730	1
329	20230607	145800	283487700	8740	8730	8740	8730	13
330	20230607	145700	283374190	8730	8730	8730	8720	101
331	20230607	145600	282493440	8770	8770	8770	8770	2
332	20230607	145500	282475900	8770	8770	8770	8770	0
333	20230607	145400	282475900	8770	8770	8770	8770	0
334	20230607	145300	282475900	8770	8770	8770	8770	0
335	20230607	145200	282475900	8770	8770	8770	8770	0
336	20230607	145100	282475900	8770	8770	8770	8770	2
337	20230607	145000	282458360	8720	8720	8720	8720	0
338	20230607	144900	282458360	8720	8720	8720	8720	500
339	20230607	144800	278098360	8770	8770	8770	8770	0
340	20230607	144700	278098360	8770	8770	8770	8770	0
341	20230607	144600	278098360	8770	8720	8770	8720	13
342	20230607	144500	277984500	8770	8770	8770	8770	10
343	20230607	144400	277896800	8790	8790	8790	8790	0
344	20230607	144300	277896800	8790	8790	8790	8790	0
345	20230607	144200	277896800	8790	8790	8790	8790	1
346	20230607	144100	277888010	8720	8720	8720	8720	0
347	20230607	144000	277888010	8720	8790	8790	8720	286
348	20230607	143900	275393290	8730	8730	8730	8730	0
349	20230607	143800	275393290	8730	8790	8790	8730	71
350	20230607	143700	274770040	8820	8820	8820	8820	0
351	20230607	143600	274770040	8820	8780	8820	8780	19
352	20230607	143500	274602900	8750	8760	8760	8750	502
353	20230607	143400	270205390	8800	8760	8800	8760	321
354	20230607	143300	267392610	8760	8750	8760	8750	37
355	20230607	143200	267068840	8750	8750	8750	8750	22
356	20230607	143100	266876340	8760	8760	8760	8760	138
357	20230607	143000	265667460	8760	8740	8760	8740	164
358	20230607	142900	264233310	8740	8740	8740	8740	0
359	20230607	142800	264233310	8740	8740	8740	8740	0
360	20230607	142700	264233310	8740	8740	8740	8740	0
361	20230607	142600	264233310	8740	8740	8740	8740	116
362	20230607	142500	263219470	8740	8740	8740	8740	0
363	20230607	142400	263219470	8740	8740	8740	8740	0
364	20230607	142300	263219470	8740	8740	8740	8740	1
365	20230607	142200	263210730	8740	8740	8740	8740	0
366	20230607	142100	263210730	8740	8740	8740	8740	0
367	20230607	142000	263210730	8740	8740	8740	8740	0
368	20230607	141900	263210730	8740	8740	8740	8740	1
369	20230607	141800	263201990	8730	8730	8730	8730	0
370	20230607	141700	263201990	8730	8730	8730	8730	0
371	20230607	141600	263201990	8730	8730	8730	8730	86
372	20230607	141500	262451210	8730	8730	8730	8730	0
373	20230607	141400	262451210	8730	8730	8730	8730	0
374	20230607	141300	262451210	8730	8730	8730	8730	0
375	20230607	141200	262451210	8730	8730	8730	8730	0
376	20230607	141100	262451210	8730	8730	8730	8730	0
377	20230607	141000	262451210	8730	8730	8730	8730	0
378	20230607	140900	262451210	8730	8730	8730	8730	0
379	20230607	140800	262451210	8730	8730	8730	8730	41
380	20230607	140700	262093280	8730	8730	8730	8730	0
381	20230607	140600	262093280	8730	8730	8730	8730	108
382	20230607	140500	261150440	8740	8740	8740	8740	701
383	20230607	140400	255023700	8760	8760	8760	8760	1
384	20230607	140300	255014940	8740	8740	8740	8740	0
385	20230607	140200	255014940	8740	8740	8740	8740	40
386	20230607	140100	254665340	8740	8740	8740	8740	0
387	20230607	140000	254665340	8740	8740	8740	8740	12
388	20230607	135900	254560460	8760	8760	8760	8760	0
389	20230607	135800	254560460	8760	8760	8760	8760	0
390	20230607	135700	254560460	8760	8760	8760	8760	0
391	20230607	135600	254560460	8760	8760	8760	8760	0
392	20230607	135500	254560460	8760	8760	8760	8760	0
393	20230607	135400	254560460	8760	8760	8760	8760	0
394	20230607	135300	254560460	8760	8760	8760	8760	0
395	20230607	135200	254560460	8760	8760	8760	8760	1
396	20230607	135100	254551700	8730	8720	8730	8720	419
397	20230607	135000	250897610	8720	8710	8720	8710	254
398	20230607	134900	248685260	8710	8710	8710	8710	0
399	20230607	134800	248685260	8710	8710	8710	8710	1
400	20230607	134700	248676550	8720	8720	8720	8720	0
401	20230607	134600	248676550	8720	8730	8730	8720	274
402	20230607	134500	246287170	8730	8730	8730	8730	64
403	20230607	134400	245728450	8730	8730	8730	8730	3
404	20230607	134300	245702260	8760	8760	8760	8760	0
405	20230607	134200	245702260	8760	8760	8760	8760	0
406	20230607	134100	245702260	8760	8760	8760	8760	0
407	20230607	134000	245702260	8760	8760	8760	8760	1
408	20230607	133900	245693500	8730	8730	8730	8730	50
409	20230607	133800	245257000	8730	8730	8730	8730	23
410	20230607	133700	245056210	8730	8730	8730	8730	0
411	20230607	133600	245056210	8730	8730	8730	8730	0
412	20230607	133500	245056210	8730	8730	8730	8730	0
413	20230607	133400	245056210	8730	8730	8730	8730	21
414	20230607	133300	244872880	8760	8760	8760	8760	0
415	20230607	133200	244872880	8760	8760	8760	8760	0
416	20230607	133100	244872880	8760	8760	8760	8760	0
417	20230607	133000	244872880	8760	8720	8760	8720	2
418	20230607	132900	244855400	8760	8760	8760	8760	0
419	20230607	132800	244855400	8760	8760	8760	8760	0
420	20230607	132700	244855400	8760	8760	8760	8760	0
421	20230607	132600	244855400	8760	8760	8760	8760	0
422	20230607	132500	244855400	8760	8760	8760	8760	0
423	20230607	132400	244855400	8760	8760	8760	8760	0
424	20230607	132300	244855400	8760	8760	8760	8760	0
425	20230607	132200	244855400	8760	8720	8760	8720	252
426	20230607	132100	242657880	8730	8730	8730	8730	0
427	20230607	132000	242657880	8730	8730	8730	8730	605
428	20230607	131900	237376230	8760	8760	8760	8760	0
429	20230607	131800	237376230	8760	8760	8760	8760	0
430	20230607	131700	237376230	8760	8760	8760	8760	0
431	20230607	131600	237376230	8760	8760	8760	8760	0
432	20230607	131500	237376230	8760	8760	8760	8760	0
433	20230607	131400	237376230	8760	8760	8760	8760	0
434	20230607	131300	237376230	8760	8760	8760	8760	0
435	20230607	131200	237376230	8760	8760	8760	8760	10
436	20230607	131100	237288630	8760	8760	8760	8760	0
437	20230607	131000	237288630	8760	8760	8760	8760	0
438	20230607	130900	237288630	8760	8760	8760	8760	10
439	20230607	130800	237201030	8760	8760	8760	8760	0
440	20230607	130700	237201030	8760	8760	8760	8760	0
441	20230607	130600	237201030	8760	8760	8760	8760	1
442	20230607	130500	237192270	8750	8750	8750	8750	0
443	20230607	130400	237192270	8750	8750	8750	8750	0
444	20230607	130300	237192270	8750	8750	8750	8750	0
445	20230607	130200	237192270	8750	8750	8750	8750	23
446	20230607	130100	236991020	8760	8760	8760	8760	0
447	20230607	130000	236991020	8760	8760	8760	8760	1
448	20230607	125900	236982260	8760	8760	8760	8760	0
449	20230607	125800	236982260	8760	8760	8760	8760	0
450	20230607	125700	236982260	8760	8760	8760	8760	0
451	20230607	125600	236982260	8760	8730	8760	8730	24
452	20230607	125500	236772710	8760	8760	8760	8760	0
453	20230607	125400	236772710	8760	8760	8760	8760	0
454	20230607	125300	236772710	8760	8760	8760	8760	0
455	20230607	125200	236772710	8760	8760	8760	8760	0
456	20230607	125100	236772710	8760	8760	8760	8760	0
457	20230607	125000	236772710	8760	8760	8760	8760	0
458	20230607	124900	236772710	8760	8760	8760	8760	0
459	20230607	124800	236772710	8760	8760	8760	8760	0
460	20230607	124700	236772710	8760	8760	8760	8760	10
461	20230607	124600	236685110	8760	8760	8760	8760	20
462	20230607	124500	236509910	8760	8760	8760	8760	0
463	20230607	124400	236509910	8760	8760	8760	8760	0
464	20230607	124300	236509910	8760	8760	8760	8760	0
465	20230607	124200	236509910	8760	8760	8760	8760	0
466	20230607	124100	236509910	8760	8760	8760	8760	0
467	20230607	124000	236509910	8760	8760	8760	8760	0
468	20230607	123900	236509910	8760	8760	8760	8760	0
469	20230607	123800	236509910	8760	8750	8760	8750	50
470	20230607	123700	236072350	8750	8750	8750	8750	0
471	20230607	123600	236072350	8750	8740	8750	8740	184
472	20230607	123500	234464180	8750	8750	8750	8750	0
473	20230607	123400	234464180	8750	8750	8750	8750	2
474	20230607	123300	234446680	8760	8760	8760	8760	0
475	20230607	123200	234446680	8760	8760	8760	8760	0
476	20230607	123100	234446680	8760	8760	8760	8760	0
477	20230607	123000	234446680	8760	8760	8760	8760	0
478	20230607	122900	234446680	8760	8760	8760	8760	1
479	20230607	122800	234437920	8730	8730	8730	8730	0
480	20230607	122700	234437920	8730	8730	8730	8730	18
481	20230607	122600	234280780	8730	8730	8730	8730	0
482	20230607	122500	234280780	8730	8730	8730	8730	10
483	20230607	122400	234193480	8760	8760	8760	8760	1
484	20230607	122300	234184720	8760	8760	8760	8760	2
485	20230607	122200	234167200	8740	8740	8740	8740	0
486	20230607	122100	234167200	8740	8740	8740	8740	0
487	20230607	122000	234167200	8740	8750	8750	8740	1222
488	20230607	121900	223486910	8760	8760	8760	8760	1
489	20230607	121800	223478150	8760	8760	8760	8760	0
490	20230607	121700	223478150	8760	8760	8760	8760	0
491	20230607	121600	223478150	8760	8760	8760	8760	30
492	20230607	121500	223215350	8760	8760	8760	8760	0
493	20230607	121400	223215350	8760	8760	8760	8760	20
494	20230607	121300	223040150	8760	8760	8760	8760	1
495	20230607	121200	223031390	8740	8740	8740	8740	0
496	20230607	121100	223031390	8740	8740	8740	8740	5
497	20230607	121000	222987690	8740	8740	8740	8740	0
498	20230607	120900	222987690	8740	8740	8740	8740	0
499	20230607	120800	222987690	8740	8740	8740	8740	80
500	20230607	120700	222288490	8740	8740	8740	8740	22
501	20230607	120600	222096210	8740	8740	8740	8740	15
502	20230607	120500	221965110	8740	8740	8740	8740	0
503	20230607	120400	221965110	8740	8740	8740	8740	0
504	20230607	120300	221965110	8740	8740	8740	8740	0
505	20230607	120200	221965110	8740	8740	8740	8740	0
506	20230607	120100	221965110	8740	8740	8740	8740	0
507	20230607	120000	221965110	8740	8740	8740	8740	1
508	20230607	115900	221956370	8770	8770	8770	8770	0
509	20230607	115800	221956370	8770	8770	8770	8770	0
510	20230607	115700	221956370	8770	8770	8770	8770	0
511	20230607	115600	221956370	8770	8770	8770	8770	0
512	20230607	115500	221956370	8770	8770	8770	8770	0
513	20230607	115400	221956370	8770	8770	8770	8770	0
514	20230607	115300	221956370	8770	8770	8770	8770	0
515	20230607	115200	221956370	8770	8770	8770	8770	0
516	20230607	115100	221956370	8770	8770	8770	8770	114
517	20230607	115000	220956590	8770	8770	8770	8770	0
518	20230607	114900	220956590	8770	8770	8770	8770	0
519	20230607	114800	220956590	8770	8770	8770	8770	0
520	20230607	114700	220956590	8770	8770	8770	8770	0
521	20230607	114600	220956590	8770	8770	8770	8770	0
522	20230607	114500	220956590	8770	8770	8770	8770	2
523	20230607	114400	220939050	8770	8770	8770	8770	10
524	20230607	114300	220851350	8770	8770	8770	8770	2
525	20230607	114200	220833810	8730	8730	8730	8730	0
526	20230607	114100	220833810	8730	8740	8740	8730	1000
527	20230607	114000	212098710	8770	8770	8770	8770	0
528	20230607	113900	212098710	8770	8770	8770	8770	0
529	20230607	113800	212098710	8770	8750	8770	8750	324
530	20230607	113700	209261710	8770	8770	8770	8770	0
531	20230607	113600	209261710	8770	8770	8770	8770	46
532	20230607	113500	208858290	8770	8770	8770	8770	0
533	20230607	113400	208858290	8770	8770	8770	8770	20
534	20230607	113300	208682890	8780	8780	8780	8780	45
535	20230607	113200	208287790	8780	8780	8780	8780	0
536	20230607	113100	208287790	8780	8780	8780	8780	0
537	20230607	113000	208287790	8780	8780	8780	8780	0
538	20230607	112900	208287790	8780	8780	8780	8780	10
539	20230607	112800	208199990	8790	8750	8790	8750	75
540	20230607	112700	207543670	8740	8750	8750	8740	1093
541	20230607	112600	197990840	8750	8750	8750	8750	0
542	20230607	112500	197990840	8750	8750	8750	8750	0
543	20230607	112400	197990840	8750	8750	8750	8750	10
544	20230607	112300	197903340	8790	8740	8790	8740	3
545	20230607	112200	197877040	8740	8740	8740	8740	0
546	20230607	112100	197877040	8740	8740	8740	8740	0
547	20230607	112000	197877040	8740	8780	8780	8740	1568
548	20230607	111900	184164760	8780	8780	8780	8780	10
549	20230607	111800	184076960	8780	8780	8780	8780	2
550	20230607	111700	184059400	8750	8750	8750	8750	0
551	20230607	111600	184059400	8750	8750	8750	8750	0
552	20230607	111500	184059400	8750	8750	8750	8750	0
553	20230607	111400	184059400	8750	8750	8750	8750	253
554	20230607	111300	181845650	8750	8750	8750	8750	15
555	20230607	111200	181714400	8750	8750	8750	8750	298
556	20230607	111100	179106900	8750	8750	8750	8750	0
557	20230607	111000	179106900	8750	8750	8750	8750	39
558	20230607	110900	178765650	8750	8740	8750	8740	564
559	20230607	110800	173831650	8750	8750	8750	8750	0
560	20230607	110700	173831650	8750	8760	8760	8750	552
561	20230607	110600	169001630	8740	8740	8740	8740	0
562	20230607	110500	169001630	8740	8750	8750	8740	2000
563	20230607	110400	151520620	8790	8790	8790	8790	0
564	20230607	110300	151520620	8790	8770	8790	8770	26
565	20230607	110200	151292100	8790	8770	8790	8770	2
566	20230607	110100	151274540	8740	8760	8760	8740	2090
567	20230607	110000	133004840	8760	8780	8790	8760	4
568	20230607	105900	132969750	8750	8780	8780	8750	461
569	20230607	105800	128930210	8800	8760	8800	8760	36
570	20230607	105700	128614780	8760	8800	8800	8760	495
571	20230607	105600	124276870	8770	8800	8800	8770	518
572	20230607	105500	119724350	8800	8800	8800	8800	258
573	20230607	105400	117453950	8830	8810	8830	8810	8
574	20230607	105300	117383410	8800	8810	8810	8800	500
575	20230607	105200	112980990	8820	8820	8820	8820	10
576	20230607	105100	112892790	8820	8820	8820	8820	10
577	20230607	105000	112804590	8820	8830	8830	8820	166
578	20230607	104900	111340280	8860	8860	8860	8860	0
579	20230607	104800	111340280	8860	8860	8860	8860	0
580	20230607	104700	111340280	8860	8860	8860	8860	1
581	20230607	104600	111331420	8830	8830	8830	8830	0
582	20230607	104500	111331420	8830	8830	8830	8830	5
583	20230607	104400	111287270	8830	8840	8840	8830	715
584	20230607	104300	104973620	8850	8850	8850	8850	0
585	20230607	104200	104973620	8850	8850	8850	8850	0
586	20230607	104100	104973620	8850	8850	8850	8850	0
587	20230607	104000	104973620	8850	8850	8850	8850	0
588	20230607	103900	104973620	8850	8850	8850	8850	5
589	20230607	103800	104929370	8870	8870	8870	8870	1
590	20230607	103700	104920500	8840	8840	8840	8840	0
591	20230607	103600	104920500	8840	8850	8880	8840	149
592	20230607	103500	103603050	8850	8850	8860	8850	83
593	20230607	103400	102868490	8870	8870	8870	8870	0
594	20230607	103300	102868490	8870	8870	8870	8870	59
595	20230607	103200	102345160	8900	8900	8900	8900	1
596	20230607	103100	102336260	8870	8870	8870	8870	255
597	20230607	103000	100074410	8840	8840	8840	8840	1
598	20230607	102900	100065570	8870	8870	8870	8870	0
599	20230607	102800	100065570	8870	8870	8870	8870	8
600	20230607	102700	99994610	8840	8840	8840	8840	0
601	20230607	102600	99994610	8840	8870	8870	8840	113
602	20230607	102500	98992330	8920	8860	8920	8860	4
603	20230607	102400	98956810	8860	8860	8860	8860	0
604	20230607	102300	98956810	8860	8860	8860	8860	0
605	20230607	102200	98956810	8860	8860	8860	8860	245
606	20230607	102100	96786110	8860	8860	8860	8860	0
607	20230607	102000	96786110	8860	8860	8860	8860	0
608	20230607	101900	96786110	8860	8860	8860	8860	0
609	20230607	101800	96786110	8860	8860	8860	8860	0
610	20230607	101700	96786110	8860	8860	8860	8860	0
611	20230607	101600	96786110	8860	8860	8860	8860	0
612	20230607	101500	96786110	8860	8860	8860	8860	0
613	20230607	101400	96786110	8860	8860	8860	8860	0
614	20230607	101300	96786110	8860	8860	8860	8860	7
615	20230607	101200	96724090	8830	8840	8840	8830	39
616	20230607	101100	96379520	8860	8860	8860	8860	2
617	20230607	101000	96361800	8840	8840	8840	8840	0
618	20230607	100900	96361800	8840	8840	8840	8840	10
619	20230607	100800	96273400	8840	8850	8850	8840	194
620	20230607	100700	94557170	8850	8850	8850	8850	4
621	20230607	100600	94521770	8880	8880	8880	8880	18
622	20230607	100500	94361930	8870	8870	8870	8870	2
623	20230607	100400	94344190	8880	8880	8890	8880	26
624	20230607	100300	94113260	8860	8870	8870	8860	138
625	20230607	100200	92889900	8870	8900	8900	8870	46
626	20230607	100100	92481850	8880	8880	8880	8880	48
627	20230607	100000	92055610	8910	8880	8910	8880	13
628	20230607	095900	91940140	8910	8910	8910	8910	0
629	20230607	095800	91940140	8910	8910	8910	8910	468
630	20230607	095700	87770260	8910	8910	8910	8910	0
631	20230607	095600	87770260	8910	8910	8910	8910	0
632	20230607	095500	87770260	8910	8910	8910	8910	3
633	20230607	095400	87743530	8880	8880	8880	8880	17
634	20230607	095300	87592570	8910	8910	8910	8910	1
635	20230607	095200	87583660	8880	8880	8880	8880	58
636	20230607	095100	87068620	8980	8890	8980	8890	510
637	20230607	095000	82499940	8970	8970	8970	8970	0
638	20230607	094900	82499940	8970	8970	8970	8970	0
639	20230607	094800	82499940	8970	8880	8970	8870	552
640	20230607	094700	77576930	8980	8980	8980	8980	0
641	20230607	094600	77576930	8980	8910	8980	8910	7
642	20230607	094500	77514280	8980	8910	8980	8910	2
643	20230607	094400	77496390	8940	8940	8940	8940	0
644	20230607	094300	77496390	8940	8910	8940	8910	2
645	20230607	094200	77478540	8910	8910	8980	8910	8
646	20230607	094100	77407140	8980	8880	8980	8850	898
647	20230607	094000	69411000	8930	8930	8930	8930	0
648	20230607	093900	69411000	8930	8930	8930	8930	0
649	20230607	093800	69411000	8930	8930	8930	8930	0
650	20230607	093700	69411000	8930	8930	8930	8930	0
651	20230607	093600	69411000	8930	8930	8930	8930	0
652	20230607	093500	69411000	8930	8900	8930	8900	4
653	20230607	093400	69375340	8900	8900	8900	8900	0
654	20230607	093300	69375340	8900	8900	8900	8900	4
655	20230607	093200	69339740	8930	8960	8960	8930	80
656	20230607	093100	68624740	8970	8970	8970	8970	1
657	20230607	093000	68615770	8900	8900	8900	8900	1
658	20230607	092900	68606870	8960	8870	8960	8870	6
659	20230607	092800	68553450	8900	8840	8900	8840	515
660	20230607	092700	63978100	8870	8870	8870	8870	1
661	20230607	092600	63969230	8900	8900	8900	8900	0
662	20230607	092500	63969230	8900	8870	8900	8870	100
663	20230607	092400	63079260	8900	8910	8910	8870	57
664	20230607	092300	62571530	8910	8850	8910	8850	3268
665	20230607	092200	33470540	8820	8830	8830	8820	828
666	20230607	092100	26166560	8890	8890	8890	8890	0
667	20230607	092000	26166560	8890	8860	8890	8860	4
668	20230607	091900	26131070	8890	8860	8890	8820	1203
669	20230607	091800	15510310	8900	8910	8910	8900	40
670	20230607	091700	15154290	8900	8900	8900	8900	0
671	20230607	091600	15154290	8900	8900	8900	8900	1
672	20230607	091500	15145390	8910	8910	8910	8910	0
673	20230607	091400	15145390	8910	8910	8910	8910	1
674	20230607	091300	15136480	8850	8870	8870	8850	11
675	20230607	091200	15039090	8910	8870	8910	8870	3
676	20230607	091100	15012440	8860	8870	8880	8860	564
677	20230607	091000	10010890	8870	8870	8870	8870	2
678	20230607	090900	9993150	8870	8870	8870	8870	50
679	20230607	090800	9549650	8870	8870	8870	8870	1
680	20230607	090700	9540780	8850	8870	8870	8850	225
681	20230607	090600	7546150	8880	8880	8880	8880	0
682	20230607	090500	7546150	8880	8880	8880	8880	100
683	20230607	090400	6658150	8910	8910	8910	8910	2
684	20230607	090300	6640330	8880	8910	8910	8880	86
685	20230607	090200	5876620	8850	8870	8870	8850	67
686	20230607	090100	5283450	8850	8850	8850	8850	9
687	20230607	090000	5203800	8850	8850	8850	8850	588