KissMeData/446070/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204200	253457700	8930	8930	8930	8930	737
3	20230608	204100	253457700	8930	8930	8930	8930	0
4	20230608	204000	253457700	8930	8930	8930	8930	0
5	20230608	203900	253457700	8930	8930	8930	8930	0
6	20230608	203800	253457700	8930	8930	8930	8930	0
7	20230608	203700	253457700	8930	8930	8930	8930	0
8	20230608	203600	253457700	8930	8930	8930	8930	0
9	20230608	203500	253457700	8930	8930	8930	8930	0
10	20230608	203400	253457700	8930	8930	8930	8930	0
11	20230608	203300	253457700	8930	8930	8930	8930	0
12	20230608	203200	253457700	8930	8930	8930	8930	0
13	20230608	203100	253457700	8930	8930	8930	8930	0
14	20230608	203000	253457700	8930	8930	8930	8930	0
15	20230608	202900	253457700	8930	8930	8930	8930	0
16	20230608	202800	253457700	8930	8930	8930	8930	0
17	20230608	202700	253457700	8930	8930	8930	8930	0
18	20230608	202600	253457700	8930	8930	8930	8930	0
19	20230608	202500	253457700	8930	8930	8930	8930	0
20	20230608	202400	253457700	8930	8930	8930	8930	0
21	20230608	202300	253457700	8930	8930	8930	8930	0
22	20230608	202200	253457700	8930	8930	8930	8930	0
23	20230608	202100	253457700	8930	8930	8930	8930	0
24	20230608	202000	253457700	8930	8930	8930	8930	0
25	20230608	201900	253457700	8930	8930	8930	8930	0
26	20230608	201800	253457700	8930	8930	8930	8930	0
27	20230608	201700	253457700	8930	8930	8930	8930	0
28	20230608	201600	253457700	8930	8930	8930	8930	0
29	20230608	201500	253457700	8930	8930	8930	8930	0
30	20230608	201400	253457700	8930	8930	8930	8930	0
31	20230608	201300	253457700	8930	8930	8930	8930	0
32	20230608	201200	253457700	8930	8930	8930	8930	737
33	20230608	201100	253457700	8930	8930	8930	8930	0
34	20230608	201000	253457700	8930	8930	8930	8930	0
35	20230608	200900	253457700	8930	8930	8930	8930	0
36	20230608	200800	253457700	8930	8930	8930	8930	0
37	20230608	200700	253457700	8930	8930	8930	8930	0
38	20230608	200600	253457700	8930	8930	8930	8930	0
39	20230608	200500	253457700	8930	8930	8930	8930	0
40	20230608	200400	253457700	8930	8930	8930	8930	0
41	20230608	200300	253457700	8930	8930	8930	8930	0
42	20230608	200200	253457700	8930	8930	8930	8930	0
43	20230608	200100	253457700	8930	8930	8930	8930	0
44	20230608	200000	253457700	8930	8930	8930	8930	0
45	20230608	195900	253457700	8930	8930	8930	8930	0
46	20230608	195800	253457700	8930	8930	8930	8930	0
47	20230608	195700	253457700	8930	8930	8930	8930	0
48	20230608	195600	253457700	8930	8930	8930	8930	0
49	20230608	195500	253457700	8930	8930	8930	8930	0
50	20230608	195400	253457700	8930	8930	8930	8930	0
51	20230608	195300	253457700	8930	8930	8930	8930	0
52	20230608	195200	253457700	8930	8930	8930	8930	0
53	20230608	195100	253457700	8930	8930	8930	8930	0
54	20230608	195000	253457700	8930	8930	8930	8930	0
55	20230608	194900	253457700	8930	8930	8930	8930	0
56	20230608	194800	253457700	8930	8930	8930	8930	0
57	20230608	194700	253457700	8930	8930	8930	8930	0
58	20230608	194600	253457700	8930	8930	8930	8930	0
59	20230608	194500	253457700	8930	8930	8930	8930	0
60	20230608	194400	253457700	8930	8930	8930	8930	0
61	20230608	194300	253457700	8930	8930	8930	8930	0
62	20230608	194200	253457700	8930	8930	8930	8930	737
63	20230608	194100	253457700	8930	8930	8930	8930	0
64	20230608	194000	253457700	8930	8930	8930	8930	0
65	20230608	193900	253457700	8930	8930	8930	8930	0
66	20230608	193800	253457700	8930	8930	8930	8930	0
67	20230608	193700	253457700	8930	8930	8930	8930	0
68	20230608	193600	253457700	8930	8930	8930	8930	0
69	20230608	193500	253457700	8930	8930	8930	8930	0
70	20230608	193400	253457700	8930	8930	8930	8930	0
71	20230608	193300	253457700	8930	8930	8930	8930	0
72	20230608	193200	253457700	8930	8930	8930	8930	0
73	20230608	193100	253457700	8930	8930	8930	8930	0
74	20230608	193000	253457700	8930	8930	8930	8930	0
75	20230608	192900	253457700	8930	8930	8930	8930	0
76	20230608	192800	253457700	8930	8930	8930	8930	0
77	20230608	192700	253457700	8930	8930	8930	8930	0
78	20230608	192600	253457700	8930	8930	8930	8930	0
79	20230608	192500	253457700	8930	8930	8930	8930	0
80	20230608	192400	253457700	8930	8930	8930	8930	0
81	20230608	192300	253457700	8930	8930	8930	8930	0
82	20230608	192200	253457700	8930	8930	8930	8930	0
83	20230608	192100	253457700	8930	8930	8930	8930	0
84	20230608	192000	253457700	8930	8930	8930	8930	0
85	20230608	191900	253457700	8930	8930	8930	8930	0
86	20230608	191800	253457700	8930	8930	8930	8930	0
87	20230608	191700	253457700	8930	8930	8930	8930	0
88	20230608	191600	253457700	8930	8930	8930	8930	0
89	20230608	191500	253457700	8930	8930	8930	8930	0
90	20230608	191400	253457700	8930	8930	8930	8930	0
91	20230608	191300	253457700	8930	8930	8930	8930	0
92	20230608	191200	253457700	8930	8930	8930	8930	737
93	20230608	191100	253457700	8930	8930	8930	8930	0
94	20230608	191000	253457700	8930	8930	8930	8930	0
95	20230608	190900	253457700	8930	8930	8930	8930	0
96	20230608	190800	253457700	8930	8930	8930	8930	0
97	20230608	190700	253457700	8930	8930	8930	8930	0
98	20230608	190600	253457700	8930	8930	8930	8930	0
99	20230608	190500	253457700	8930	8930	8930	8930	0
100	20230608	190400	253457700	8930	8930	8930	8930	0
101	20230608	190300	253457700	8930	8930	8930	8930	0
102	20230608	190200	253457700	8930	8930	8930	8930	0
103	20230608	190100	253457700	8930	8930	8930	8930	0
104	20230608	190000	253457700	8930	8930	8930	8930	0
105	20230608	185900	253457700	8930	8930	8930	8930	0
106	20230608	185800	253457700	8930	8930	8930	8930	0
107	20230608	185700	253457700	8930	8930	8930	8930	0
108	20230608	185600	253457700	8930	8930	8930	8930	0
109	20230608	185500	253457700	8930	8930	8930	8930	0
110	20230608	185400	253457700	8930	8930	8930	8930	0
111	20230608	185300	253457700	8930	8930	8930	8930	0
112	20230608	185200	253457700	8930	8930	8930	8930	0
113	20230608	185100	253457700	8930	8930	8930	8930	0
114	20230608	185000	253457700	8930	8930	8930	8930	0
115	20230608	184900	253457700	8930	8930	8930	8930	0
116	20230608	184800	253457700	8930	8930	8930	8930	0
117	20230608	184700	253457700	8930	8930	8930	8930	0
118	20230608	184600	253457700	8930	8930	8930	8930	0
119	20230608	184500	253457700	8930	8930	8930	8930	0
120	20230608	184400	253457700	8930	8930	8930	8930	0
121	20230608	184300	253457700	8930	8930	8930	8930	0
122	20230608	184200	253457700	8930	8930	8930	8930	737
123	20230608	184100	253457700	8930	8930	8930	8930	0
124	20230608	184000	253457700	8930	8930	8930	8930	0
125	20230608	183900	253457700	8930	8930	8930	8930	0
126	20230608	183800	253457700	8930	8930	8930	8930	0
127	20230608	183700	253457700	8930	8930	8930	8930	0
128	20230608	183600	253457700	8930	8930	8930	8930	0
129	20230608	183500	253457700	8930	8930	8930	8930	0
130	20230608	183400	253457700	8930	8930	8930	8930	0
131	20230608	183300	253457700	8930	8930	8930	8930	0
132	20230608	183200	253457700	8930	8930	8930	8930	0
133	20230608	183100	253457700	8930	8930	8930	8930	0
134	20230608	183000	253457700	8930	8930	8930	8930	0
135	20230608	182900	253457700	8930	8930	8930	8930	0
136	20230608	182800	253457700	8930	8930	8930	8930	0
137	20230608	182700	253457700	8930	8930	8930	8930	0
138	20230608	182600	253457700	8930	8930	8930	8930	0
139	20230608	182500	253457700	8930	8930	8930	8930	0
140	20230608	182400	253457700	8930	8930	8930	8930	0
141	20230608	182300	253457700	8930	8930	8930	8930	0
142	20230608	182200	253457700	8930	8930	8930	8930	0
143	20230608	182100	253457700	8930	8930	8930	8930	0
144	20230608	182000	253457700	8930	8930	8930	8930	0
145	20230608	181900	253457700	8930	8930	8930	8930	0
146	20230608	181800	253457700	8930	8930	8930	8930	0
147	20230608	181700	253457700	8930	8930	8930	8930	0
148	20230608	181600	253457700	8930	8930	8930	8930	0
149	20230608	181500	253457700	8930	8930	8930	8930	0
150	20230608	181400	253457700	8930	8930	8930	8930	0
151	20230608	181300	253457700	8930	8930	8930	8930	0
152	20230608	181200	253457700	8930	8930	8930	8930	737
153	20230608	181100	253457700	8930	8930	8930	8930	0
154	20230608	181000	253457700	8930	8930	8930	8930	0
155	20230608	180900	253457700	8930	8930	8930	8930	0
156	20230608	180800	253457700	8930	8930	8930	8930	0
157	20230608	180700	253457700	8930	8930	8930	8930	0
158	20230608	180600	253457700	8930	8930	8930	8930	0
159	20230608	180500	253457700	8930	8930	8930	8930	0
160	20230608	180400	253457700	8930	8930	8930	8930	0
161	20230608	180300	253457700	8930	8930	8930	8930	0
162	20230608	180200	253457700	8930	8930	8930	8930	0
163	20230608	180100	253457700	8930	8930	8930	8930	0
164	20230608	180000	253457700	8930	8930	8930	8930	0
165	20230608	175900	253457700	8930	8930	8930	8930	0
166	20230608	175800	253457700	8930	8930	8930	8930	0
167	20230608	175700	253457700	8930	8930	8930	8930	0
168	20230608	175600	253457700	8930	8930	8930	8930	0
169	20230608	175500	253457700	8930	8930	8930	8930	0
170	20230608	175400	253457700	8930	8930	8930	8930	0
171	20230608	175300	253457700	8930	8930	8930	8930	0
172	20230608	175200	253457700	8930	8930	8930	8930	0
173	20230608	175100	253457700	8930	8930	8930	8930	0
174	20230608	175000	253457700	8930	8930	8930	8930	0
175	20230608	174900	253457700	8930	8930	8930	8930	0
176	20230608	174800	253457700	8930	8930	8930	8930	0
177	20230608	174700	253457700	8930	8930	8930	8930	0
178	20230608	174600	253457700	8930	8930	8930	8930	0
179	20230608	174500	253457700	8930	8930	8930	8930	0
180	20230608	174400	253457700	8930	8930	8930	8930	0
181	20230608	174300	253457700	8930	8930	8930	8930	0
182	20230608	174200	253457700	8930	8930	8930	8930	737
183	20230608	174100	253457700	8930	8930	8930	8930	0
184	20230608	174000	253457700	8930	8930	8930	8930	0
185	20230608	173900	253457700	8930	8930	8930	8930	0
186	20230608	173800	253457700	8930	8930	8930	8930	0
187	20230608	173700	253457700	8930	8930	8930	8930	0
188	20230608	173600	253457700	8930	8930	8930	8930	0
189	20230608	173500	253457700	8930	8930	8930	8930	0
190	20230608	173400	253457700	8930	8930	8930	8930	0
191	20230608	173300	253457700	8930	8930	8930	8930	0
192	20230608	173200	253457700	8930	8930	8930	8930	0
193	20230608	173100	253457700	8930	8930	8930	8930	0
194	20230608	173000	253457700	8930	8930	8930	8930	0
195	20230608	172900	253457700	8930	8930	8930	8930	0
196	20230608	172800	253457700	8930	8930	8930	8930	0
197	20230608	172700	253457700	8930	8930	8930	8930	0
198	20230608	172600	253457700	8930	8930	8930	8930	0
199	20230608	172500	253457700	8930	8930	8930	8930	0
200	20230608	172400	253457700	8930	8930	8930	8930	0
201	20230608	172300	253457700	8930	8930	8930	8930	0
202	20230608	172200	253457700	8930	8930	8930	8930	0
203	20230608	172100	253457700	8930	8930	8930	8930	0
204	20230608	172000	253457700	8930	8930	8930	8930	0
205	20230608	171900	253457700	8930	8930	8930	8930	0
206	20230608	171800	253457700	8930	8930	8930	8930	0
207	20230608	171700	253457700	8930	8930	8930	8930	0
208	20230608	171600	253457700	8930	8930	8930	8930	0
209	20230608	171500	253457700	8930	8930	8930	8930	0
210	20230608	171400	253457700	8930	8930	8930	8930	0
211	20230608	171300	253457700	8930	8930	8930	8930	0
212	20230608	171200	253457700	8930	8930	8930	8930	737
213	20230608	171100	253457700	8930	8930	8930	8930	0
214	20230608	171000	253457700	8930	8930	8930	8930	0
215	20230608	170900	253457700	8930	8930	8930	8930	0
216	20230608	170800	253457700	8930	8930	8930	8930	0
217	20230608	170700	253457700	8930	8930	8930	8930	0
218	20230608	170600	253457700	8930	8930	8930	8930	0
219	20230608	170500	253457700	8930	8930	8930	8930	0
220	20230608	170400	253457700	8930	8930	8930	8930	0
221	20230608	170300	253457700	8930	8930	8930	8930	0
222	20230608	170200	253457700	8930	8930	8930	8930	0
223	20230608	170100	253457700	8930	8930	8930	8930	0
224	20230608	170000	253457700	8930	8930	8930	8930	0
225	20230608	165900	253457700	8930	8930	8930	8930	0
226	20230608	165800	253457700	8930	8930	8930	8930	0
227	20230608	165700	253457700	8930	8930	8930	8930	0
228	20230608	165600	253457700	8930	8930	8930	8930	0
229	20230608	165500	253457700	8930	8930	8930	8930	0
230	20230608	165400	253457700	8930	8930	8930	8930	0
231	20230608	165300	253457700	8930	8930	8930	8930	0
232	20230608	165200	253457700	8930	8930	8930	8930	0
233	20230608	165100	253457700	8930	8930	8930	8930	0
234	20230608	165000	253457700	8930	8930	8930	8930	0
235	20230608	164900	253457700	8930	8930	8930	8930	0
236	20230608	164800	253457700	8930	8930	8930	8930	0
237	20230608	164700	253457700	8930	8930	8930	8930	0
238	20230608	164600	253457700	8930	8930	8930	8930	0
239	20230608	164500	253457700	8930	8930	8930	8930	0
240	20230608	164400	253457700	8930	8930	8930	8930	0
241	20230608	164300	253457700	8930	8930	8930	8930	0
242	20230608	164200	253457700	8930	8930	8930	8930	737
243	20230608	164100	253457700	8930	8930	8930	8930	0
244	20230608	164000	253457700	8930	8930	8930	8930	0
245	20230608	163900	253457700	8930	8930	8930	8930	0
246	20230608	163800	253457700	8930	8930	8930	8930	0
247	20230608	163700	253457700	8930	8930	8930	8930	0
248	20230608	163600	253457700	8930	8930	8930	8930	0
249	20230608	163500	253457700	8930	8930	8930	8930	0
250	20230608	163400	253457700	8930	8930	8930	8930	0
251	20230608	163300	253457700	8930	8930	8930	8930	0
252	20230608	163200	253457700	8930	8930	8930	8930	0
253	20230608	163100	253457700	8930	8930	8930	8930	0
254	20230608	163000	253457700	8930	8930	8930	8930	0
255	20230608	162900	253457700	8930	8930	8930	8930	0
256	20230608	162800	253457700	8930	8930	8930	8930	0
257	20230608	162700	253457700	8930	8930	8930	8930	0
258	20230608	162600	253457700	8930	8930	8930	8930	0
259	20230608	162500	253457700	8930	8930	8930	8930	0
260	20230608	162400	253457700	8930	8930	8930	8930	0
261	20230608	162300	253457700	8930	8930	8930	8930	0
262	20230608	162200	253457700	8930	8930	8930	8930	0
263	20230608	162100	253457700	8930	8930	8930	8930	0
264	20230608	162000	253457700	8930	8930	8930	8930	0
265	20230608	161900	253457700	8930	8930	8930	8930	0
266	20230608	161800	253457700	8930	8930	8930	8930	0
267	20230608	161700	253457700	8930	8930	8930	8930	0
268	20230608	161600	253457700	8930	8930	8930	8930	0
269	20230608	161500	253457700	8930	8930	8930	8930	0
270	20230608	161400	253457700	8930	8930	8930	8930	0
271	20230608	161300	253457700	8930	8930	8930	8930	0
272	20230608	161200	253457700	8930	8930	8930	8930	737
273	20230608	161100	253457700	8930	8930	8930	8930	0
274	20230608	161000	253457700	8930	8930	8930	8930	0
275	20230608	160900	253457700	8930	8930	8930	8930	0
276	20230608	160800	253457700	8930	8930	8930	8930	0
277	20230608	160700	253457700	8930	8930	8930	8930	0
278	20230608	160600	253457700	8930	8930	8930	8930	0
279	20230608	160500	253457700	8930	8930	8930	8930	0
280	20230608	160400	253457700	8930	8930	8930	8930	0
281	20230608	160300	253457700	8930	8930	8930	8930	0
282	20230608	160200	253457700	8930	8930	8930	8930	0
283	20230608	160100	253457700	8930	8930	8930	8930	0
284	20230608	160000	253457700	8930	8930	8930	8930	0
285	20230608	155900	253457700	8930	8930	8930	8930	0
286	20230608	155800	253457700	8930	8930	8930	8930	0
287	20230608	155700	253457700	8930	8930	8930	8930	0
288	20230608	155600	253457700	8930	8930	8930	8930	0
289	20230608	155500	253457700	8930	8930	8930	8930	0
290	20230608	155400	253457700	8930	8930	8930	8930	0
291	20230608	155300	253457700	8930	8930	8930	8930	0
292	20230608	155200	253457700	8930	8930	8930	8930	0
293	20230608	155100	253457700	8930	8930	8930	8930	0
294	20230608	155000	253457700	8930	8930	8930	8930	0
295	20230608	154900	253457700	8930	8930	8930	8930	0
296	20230608	154800	253457700	8930	8930	8930	8930	0
297	20230608	154700	253457700	8930	8930	8930	8930	0
298	20230608	154600	253457700	8930	8930	8930	8930	0
299	20230608	154500	253457700	8930	8930	8930	8930	0
300	20230608	154400	253457700	8930	8930	8930	8930	0
301	20230608	154300	253457700	8930	8930	8930	8930	0
302	20230608	154200	253457700	8930	8930	8930	8930	737
303	20230608	154100	253457700	8930	8930	8930	8930	0
304	20230608	154000	253457700	8930	8930	8930	8930	0
305	20230608	153900	253457700	8930	8930	8930	8930	0
306	20230608	153800	253457700	8930	8930	8930	8930	0
307	20230608	153700	253457700	8930	8930	8930	8930	0
308	20230608	153600	253457700	8930	8930	8930	8930	0
309	20230608	153500	253457700	8930	8930	8930	8930	0
310	20230608	153400	253457700	8930	8930	8930	8930	0
311	20230608	153300	253457700	8930	8930	8930	8930	0
312	20230608	153200	253457700	8930	8930	8930	8930	0
313	20230608	153100	253457700	8930	8930	8930	8930	0
314	20230608	153000	253457700	8930	8930	8930	8930	737
315	20230608	152900	246876290	8940	8940	8940	8940	0
316	20230608	152800	246876290	8940	8940	8940	8940	0
317	20230608	152700	246876290	8940	8940	8940	8940	0
318	20230608	152600	246876290	8940	8940	8940	8940	0
319	20230608	152500	246876290	8940	8940	8940	8940	0
320	20230608	152400	246876290	8940	8940	8940	8940	0
321	20230608	152300	246876290	8940	8940	8940	8940	0
322	20230608	152200	246876290	8940	8940	8940	8940	0
323	20230608	152100	246876290	8940	8940	8940	8940	0
324	20230608	152000	246876290	8940	8940	8940	8940	0
325	20230608	151900	246876290	8940	8850	8940	8850	500
326	20230608	151800	242433070	8860	8820	8860	8820	2503
327	20230608	151700	220308170	8830	8830	8830	8830	0
328	20230608	151600	220308170	8830	8830	8830	8830	3
329	20230608	151500	220281680	8830	8830	8830	8830	0
330	20230608	151400	220281680	8830	8830	8830	8830	0
331	20230608	151300	220281680	8830	8830	8830	8830	11
332	20230608	151200	220184550	8830	8820	8830	8820	2
333	20230608	151100	220166900	8810	8810	8810	8810	0
334	20230608	151000	220166900	8810	8810	8810	8810	0
335	20230608	150900	220166900	8810	8810	8810	8810	0
336	20230608	150800	220166900	8810	8810	8810	8810	0
337	20230608	150700	220166900	8810	8810	8810	8810	0
338	20230608	150600	220166900	8810	8810	8810	8810	0
339	20230608	150500	220166900	8810	8810	8810	8810	0
340	20230608	150400	220166900	8810	8810	8810	8810	0
341	20230608	150300	220166900	8810	8810	8810	8810	3
342	20230608	150200	220140470	8840	8840	8840	8840	0
343	20230608	150100	220140470	8840	8830	8840	8830	101
344	20230608	150000	219247790	8840	8840	8840	8840	0
345	20230608	145900	219247790	8840	8840	8840	8840	0
346	20230608	145800	219247790	8840	8840	8840	8840	0
347	20230608	145700	219247790	8840	8840	8840	8840	0
348	20230608	145600	219247790	8840	8840	8840	8840	0
349	20230608	145500	219247790	8840	8840	8840	8840	0
350	20230608	145400	219247790	8840	8840	8840	8840	0
351	20230608	145300	219247790	8840	8840	8840	8840	1
352	20230608	145200	219238950	8840	8840	8840	8840	1
353	20230608	145100	219230110	8850	8850	8850	8840	279
354	20230608	145000	216761030	8860	8860	8860	8860	0
355	20230608	144900	216761030	8860	8860	8860	8860	0
356	20230608	144800	216761030	8860	8860	8860	8860	0
357	20230608	144700	216761030	8860	8850	8860	8850	200
358	20230608	144600	214990390	8860	8860	8860	8860	0
359	20230608	144500	214990390	8860	8840	8860	8840	231
360	20230608	144400	212946220	8830	8830	8830	8830	0
361	20230608	144300	212946220	8830	8820	8830	8820	40
362	20230608	144200	212593380	8820	8820	8820	8820	0
363	20230608	144100	212593380	8820	8820	8820	8820	400
364	20230608	144000	209065380	8850	8850	8850	8850	0
365	20230608	143900	209065380	8850	8850	8850	8850	2
366	20230608	143800	209047680	8850	8850	8850	8850	5
367	20230608	143700	209003430	8850	8810	8870	8810	381
368	20230608	143600	205633840	8820	8810	8820	8810	4
369	20230608	143500	205598570	8830	8790	8830	8790	501
370	20230608	143400	201176770	8820	8820	8820	8820	0
371	20230608	143300	201176770	8820	8760	8820	8760	38
372	20230608	143200	200843790	8820	8780	8820	8780	1009
373	20230608	143100	191948210	8820	8820	8820	8820	0
374	20230608	143000	191948210	8820	8820	8820	8820	0
375	20230608	142900	191948210	8820	8820	8820	8820	0
376	20230608	142800	191948210	8820	8820	8820	8820	0
377	20230608	142700	191948210	8820	8820	8820	8820	0
378	20230608	142600	191948210	8820	8820	8820	8820	0
379	20230608	142500	191948210	8820	8820	8820	8820	0
380	20230608	142400	191948210	8820	8820	8820	8820	0
381	20230608	142300	191948210	8820	8820	8820	8820	0
382	20230608	142200	191948210	8820	8820	8820	8820	0
383	20230608	142100	191948210	8820	8820	8820	8820	0
384	20230608	142000	191948210	8820	8820	8820	8820	0
385	20230608	141900	191948210	8820	8780	8820	8780	2
386	20230608	141800	191930610	8780	8780	8780	8780	0
387	20230608	141700	191930610	8780	8780	8780	8780	0
388	20230608	141600	191930610	8780	8780	8780	8780	0
389	20230608	141500	191930610	8780	8780	8780	8780	1
390	20230608	141400	191921830	8780	8780	8780	8780	0
391	20230608	141300	191921830	8780	8780	8780	8780	0
392	20230608	141200	191921830	8780	8780	8780	8780	0
393	20230608	141100	191921830	8780	8780	8780	8780	0
394	20230608	141000	191921830	8780	8780	8780	8780	0
395	20230608	140900	191921830	8780	8780	8780	8780	0
396	20230608	140800	191921830	8780	8780	8780	8780	0
397	20230608	140700	191921830	8780	8780	8780	8780	0
398	20230608	140600	191921830	8780	8780	8780	8780	0
399	20230608	140500	191921830	8780	8780	8780	8780	1
400	20230608	140400	191913050	8780	8780	8780	8780	1
401	20230608	140300	191904270	8760	8760	8760	8760	0
402	20230608	140200	191904270	8760	8760	8760	8760	0
403	20230608	140100	191904270	8760	8740	8760	8740	22
404	20230608	140000	191711950	8740	8740	8740	8740	0
405	20230608	135900	191711950	8740	8740	8740	8740	0
406	20230608	135800	191711950	8740	8750	8830	8740	934
407	20230608	135700	183499860	8850	8850	8850	8850	0
408	20230608	135600	183499860	8850	8850	8850	8850	0
409	20230608	135500	183499860	8850	8740	8860	8740	1652
410	20230608	135400	168929770	8740	8740	8740	8740	0
411	20230608	135300	168929770	8740	8740	8740	8740	0
412	20230608	135200	168929770	8740	8740	8740	8740	0
413	20230608	135100	168929770	8740	8740	8740	8740	0
414	20230608	135000	168929770	8740	8740	8740	8740	0
415	20230608	134900	168929770	8740	8740	8740	8740	0
416	20230608	134800	168929770	8740	8740	8740	8740	0
417	20230608	134700	168929770	8740	8740	8740	8740	0
418	20230608	134600	168929770	8740	8740	8740	8740	0
419	20230608	134500	168929770	8740	8740	8740	8740	0
420	20230608	134400	168929770	8740	8740	8740	8740	0
421	20230608	134300	168929770	8740	8740	8740	8740	2
422	20230608	134200	168912290	8700	8720	8720	8690	3364
423	20230608	134100	139626760	8750	8750	8750	8750	0
424	20230608	134000	139626760	8750	8750	8750	8750	0
425	20230608	133900	139626760	8750	8750	8750	8750	0
426	20230608	133800	139626760	8750	8750	8750	8750	0
427	20230608	133700	139626760	8750	8750	8750	8750	0
428	20230608	133600	139626760	8750	8750	8750	8750	0
429	20230608	133500	139626760	8750	8750	8750	8750	0
430	20230608	133400	139626760	8750	8750	8750	8750	11
431	20230608	133300	139530510	8720	8730	8730	8720	180
432	20230608	133200	137960280	8740	8740	8740	8740	0
433	20230608	133100	137960280	8740	8740	8740	8740	0
434	20230608	133000	137960280	8740	8730	8740	8730	432
435	20230608	132900	134184760	8730	8730	8730	8730	4
436	20230608	132800	134149840	8730	8730	8730	8730	696
437	20230608	132700	128073760	8730	8730	8730	8730	0
438	20230608	132600	128073760	8730	8730	8730	8730	1
439	20230608	132500	128065030	8730	8730	8730	8730	0
440	20230608	132400	128065030	8730	8730	8730	8730	0
441	20230608	132300	128065030	8730	8740	8750	8730	1364
442	20230608	132200	116143700	8730	8730	8730	8730	0
443	20230608	132100	116143700	8730	8730	8730	8730	0
444	20230608	132000	116143700	8730	8730	8730	8730	0
445	20230608	131900	116143700	8730	8730	8730	8730	0
446	20230608	131800	116143700	8730	8730	8730	8730	400
447	20230608	131700	112651700	8750	8750	8750	8750	0
448	20230608	131600	112651700	8750	8750	8750	8750	0
449	20230608	131500	112651700	8750	8750	8750	8750	1
450	20230608	131400	112642950	8740	8750	8750	8740	383
451	20230608	131300	109293480	8770	8760	8770	8750	108
452	20230608	131200	108348340	8760	8760	8760	8760	0
453	20230608	131100	108348340	8760	8760	8760	8760	1
454	20230608	131000	108339580	8780	8780	8780	8780	0
455	20230608	130900	108339580	8780	8770	8780	8760	374
456	20230608	130800	105062010	8780	8780	8780	8780	0
457	20230608	130700	105062010	8780	8780	8780	8780	0
458	20230608	130600	105062010	8780	8780	8780	8780	0
459	20230608	130500	105062010	8780	8780	8780	8780	0
460	20230608	130400	105062010	8780	8780	8780	8780	0
461	20230608	130300	105062010	8780	8780	8780	8780	0
462	20230608	130200	105062010	8780	8780	8780	8780	0
463	20230608	130100	105062010	8780	8780	8780	8780	0
464	20230608	130000	105062010	8780	8780	8780	8780	0
465	20230608	125900	105062010	8780	8780	8780	8780	0
466	20230608	125800	105062010	8780	8780	8780	8780	0
467	20230608	125700	105062010	8780	8780	8780	8780	0
468	20230608	125600	105062010	8780	8780	8780	8780	0
469	20230608	125500	105062010	8780	8780	8780	8780	0
470	20230608	125400	105062010	8780	8780	8780	8780	0
471	20230608	125300	105062010	8780	8780	8780	8780	123
472	20230608	125200	103982070	8790	8790	8790	8790	4
473	20230608	125100	103946910	8790	8790	8790	8790	0
474	20230608	125000	103946910	8790	8800	8800	8790	14
475	20230608	124900	103823810	8820	8820	8820	8820	0
476	20230608	124800	103823810	8820	8820	8820	8820	1
477	20230608	124700	103814990	8800	8800	8800	8800	0
478	20230608	124600	103814990	8800	8800	8800	8800	0
479	20230608	124500	103814990	8800	8800	8800	8800	0
480	20230608	124400	103814990	8800	8800	8800	8800	0
481	20230608	124300	103814990	8800	8800	8800	8800	0
482	20230608	124200	103814990	8800	8800	8800	8800	0
483	20230608	124100	103814990	8800	8800	8800	8800	0
484	20230608	124000	103814990	8800	8800	8800	8800	0
485	20230608	123900	103814990	8800	8800	8800	8800	2
486	20230608	123800	103797390	8820	8820	8820	8820	0
487	20230608	123700	103797390	8820	8820	8820	8820	3
488	20230608	123600	103770930	8820	8820	8820	8820	0
489	20230608	123500	103770930	8820	8820	8820	8820	0
490	20230608	123400	103770930	8820	8820	8820	8820	10
491	20230608	123300	103682730	8820	8820	8820	8820	20
492	20230608	123200	103506330	8820	8820	8820	8820	0
493	20230608	123100	103506330	8820	8820	8820	8820	0
494	20230608	123000	103506330	8820	8820	8820	8820	0
495	20230608	122900	103506330	8820	8820	8820	8820	0
496	20230608	122800	103506330	8820	8820	8820	8820	0
497	20230608	122700	103506330	8820	8820	8820	8820	0
498	20230608	122600	103506330	8820	8820	8820	8820	0
499	20230608	122500	103506330	8820	8820	8820	8820	0
500	20230608	122400	103506330	8820	8820	8820	8820	0
501	20230608	122300	103506330	8820	8820	8820	8820	0
502	20230608	122200	103506330	8820	8820	8820	8820	0
503	20230608	122100	103506330	8820	8820	8820	8820	0
504	20230608	122000	103506330	8820	8820	8820	8820	0
505	20230608	121900	103506330	8820	8820	8820	8820	0
506	20230608	121800	103506330	8820	8820	8820	8820	0
507	20230608	121700	103506330	8820	8820	8820	8820	0
508	20230608	121600	103506330	8820	8820	8820	8820	0
509	20230608	121500	103506330	8820	8820	8820	8820	0
510	20230608	121400	103506330	8820	8820	8820	8820	0
511	20230608	121300	103506330	8820	8820	8820	8820	0
512	20230608	121200	103506330	8820	8820	8820	8820	0
513	20230608	121100	103506330	8820	8820	8820	8820	31
514	20230608	121000	103232910	8820	8820	8820	8820	0
515	20230608	120900	103232910	8820	8820	8820	8820	0
516	20230608	120800	103232910	8820	8820	8820	8820	0
517	20230608	120700	103232910	8820	8820	8820	8820	0
518	20230608	120600	103232910	8820	8820	8820	8820	0
519	20230608	120500	103232910	8820	8820	8820	8820	0
520	20230608	120400	103232910	8820	8820	8820	8820	0
521	20230608	120300	103232910	8820	8820	8820	8820	0
522	20230608	120200	103232910	8820	8820	8820	8820	0
523	20230608	120100	103232910	8820	8820	8820	8820	2
524	20230608	120000	103215270	8800	8800	8800	8800	206
525	20230608	115900	101402470	8820	8800	8820	8800	94
526	20230608	115800	100573520	8820	8820	8820	8820	0
527	20230608	115700	100573520	8820	8820	8820	8820	0
528	20230608	115600	100573520	8820	8820	8820	8820	0
529	20230608	115500	100573520	8820	8820	8820	8820	0
530	20230608	115400	100573520	8820	8820	8820	8820	0
531	20230608	115300	100573520	8820	8820	8820	8820	0
532	20230608	115200	100573520	8820	8820	8820	8820	0
533	20230608	115100	100573520	8820	8820	8820	8820	0
534	20230608	115000	100573520	8820	8820	8820	8820	0
535	20230608	114900	100573520	8820	8820	8820	8820	0
536	20230608	114800	100573520	8820	8800	8820	8800	50
537	20230608	114700	100133460	8800	8800	8800	8800	0
538	20230608	114600	100133460	8800	8800	8800	8800	0
539	20230608	114500	100133460	8800	8800	8800	8800	5
540	20230608	114400	100089460	8790	8790	8790	8790	0
541	20230608	114300	100089460	8790	8790	8790	8790	0
542	20230608	114200	100089460	8790	8790	8790	8790	0
543	20230608	114100	100089460	8790	8790	8790	8790	0
544	20230608	114000	100089460	8790	8790	8790	8790	0
545	20230608	113900	100089460	8790	8790	8790	8790	116
546	20230608	113800	99069820	8820	8790	8820	8790	134
547	20230608	113700	97891930	8800	8800	8800	8800	2
548	20230608	113600	97874330	8760	8760	8760	8760	102
549	20230608	113500	96980810	8750	8750	8750	8750	35
550	20230608	113400	96674560	8750	8750	8750	8750	0
551	20230608	113300	96674560	8750	8750	8750	8750	64
552	20230608	113200	96114560	8760	8760	8760	8760	0
553	20230608	113100	96114560	8760	8760	8760	8760	0
554	20230608	113000	96114560	8760	8770	8770	8760	904
555	20230608	112900	88193800	8780	8790	8790	8780	79
556	20230608	112800	87499610	8800	8800	8800	8800	2
557	20230608	112700	87482010	8780	8780	8780	8780	0
558	20230608	112600	87482010	8780	8780	8780	8780	108
559	20230608	112500	86533770	8780	8780	8780	8780	12
560	20230608	112400	86428410	8800	8800	8800	8800	0
561	20230608	112300	86428410	8800	8780	8800	8780	383
562	20230608	112200	83065470	8800	8800	8800	8780	102
563	20230608	112100	82169870	8780	8780	8780	8780	12
564	20230608	112000	82064510	8800	8800	8800	8800	0
565	20230608	111900	82064510	8800	8800	8800	8800	1
566	20230608	111800	82055710	8780	8780	8780	8780	7
567	20230608	111700	81994250	8800	8800	8800	8800	0
568	20230608	111600	81994250	8800	8800	8800	8800	0
569	20230608	111500	81994250	8800	8800	8800	8800	1
570	20230608	111400	81985450	8820	8820	8820	8820	0
571	20230608	111300	81985450	8820	8820	8820	8820	0
572	20230608	111200	81985450	8820	8820	8820	8820	0
573	20230608	111100	81985450	8820	8820	8820	8820	0
574	20230608	111000	81985450	8820	8820	8820	8820	0
575	20230608	110900	81985450	8820	8820	8820	8820	0
576	20230608	110800	81985450	8820	8820	8820	8820	0
577	20230608	110700	81985450	8820	8820	8820	8820	0
578	20230608	110600	81985450	8820	8820	8820	8820	0
579	20230608	110500	81985450	8820	8820	8820	8820	0
580	20230608	110400	81985450	8820	8820	8820	8820	0
581	20230608	110300	81985450	8820	8820	8820	8820	100
582	20230608	110200	81103450	8820	8820	8820	8820	88
583	20230608	110100	80327290	8800	8800	8800	8800	0
584	20230608	110000	80327290	8800	8800	8800	8800	101
585	20230608	105900	79438490	8820	8820	8820	8820	0
586	20230608	105800	79438490	8820	8820	8820	8820	0
587	20230608	105700	79438490	8820	8820	8820	8820	0
588	20230608	105600	79438490	8820	8820	8820	8820	5
589	20230608	105500	79394390	8820	8820	8820	8820	1
590	20230608	105400	79385570	8800	8800	8800	8800	0
591	20230608	105300	79385570	8800	8800	8800	8800	0
592	20230608	105200	79385570	8800	8800	8800	8800	0
593	20230608	105100	79385570	8800	8800	8800	8800	0
594	20230608	105000	79385570	8800	8800	8800	8800	0
595	20230608	104900	79385570	8800	8800	8800	8800	0
596	20230608	104800	79385570	8800	8800	8800	8800	0
597	20230608	104700	79385570	8800	8800	8800	8800	0
598	20230608	104600	79385570	8800	8800	8800	8800	0
599	20230608	104500	79385570	8800	8800	8800	8800	0
600	20230608	104400	79385570	8800	8800	8800	8800	417
601	20230608	104300	75715970	8800	8800	8800	8800	92
602	20230608	104200	74906370	8800	8800	8800	8800	1
603	20230608	104100	74897570	8780	8780	8780	8780	9
604	20230608	104000	74818550	8790	8790	8790	8790	0
605	20230608	103900	74818550	8790	8790	8790	8790	1
606	20230608	103800	74809760	8790	8790	8790	8790	0
607	20230608	103700	74809760	8790	8790	8790	8790	5
608	20230608	103600	74765810	8820	8820	8820	8820	0
609	20230608	103500	74765810	8820	8820	8820	8820	0
610	20230608	103400	74765810	8820	8820	8820	8820	1
611	20230608	103300	74756990	8780	8780	8780	8780	3
612	20230608	103200	74730650	8780	8780	8780	8780	46
613	20230608	103100	74326770	8830	8830	8830	8830	0
614	20230608	103000	74326770	8830	8830	8830	8830	0
615	20230608	102900	74326770	8830	8830	8830	8830	0
616	20230608	102800	74326770	8830	8830	8830	8830	0
617	20230608	102700	74326770	8830	8780	8830	8770	19
618	20230608	102600	74160010	8770	8810	8810	8770	115
619	20230608	102500	73149410	8830	8830	8830	8830	0
620	20230608	102400	73149410	8830	8830	8830	8830	0
621	20230608	102300	73149410	8830	8830	8830	8830	5
622	20230608	102200	73105260	8830	8830	8830	8830	0
623	20230608	102100	73105260	8830	8830	8830	8830	11
624	20230608	102000	73008130	8830	8830	8830	8830	0
625	20230608	101900	73008130	8830	8830	8830	8830	0
626	20230608	101800	73008130	8830	8830	8830	8830	0
627	20230608	101700	73008130	8830	8830	8830	8830	0
628	20230608	101600	73008130	8830	8830	8830	8830	0
629	20230608	101500	73008130	8830	8830	8830	8830	0
630	20230608	101400	73008130	8830	8830	8830	8830	0
631	20230608	101300	73008130	8830	8830	8830	8830	112
632	20230608	101200	72019170	8830	8830	8830	8830	0
633	20230608	101100	72019170	8830	8830	8830	8830	0
634	20230608	101000	72019170	8830	8830	8830	8830	0
635	20230608	100900	72019170	8830	8830	8830	8830	0
636	20230608	100800	72019170	8830	8830	8830	8830	0
637	20230608	100700	72019170	8830	8830	8830	8830	0
638	20230608	100600	72019170	8830	8830	8830	8830	0
639	20230608	100500	72019170	8830	8800	8830	8800	451
640	20230608	100400	68050280	8800	8800	8800	8800	0
641	20230608	100300	68050280	8800	8800	8800	8800	0
642	20230608	100200	68050280	8800	8800	8800	8800	0
643	20230608	100100	68050280	8800	8800	8800	8800	0
644	20230608	100000	68050280	8800	8800	8800	8800	0
645	20230608	095900	68050280	8800	8800	8800	8800	1
646	20230608	095800	68041480	8800	8800	8800	8800	0
647	20230608	095700	68041480	8800	8800	8800	8800	0
648	20230608	095600	68041480	8800	8800	8800	8800	3
649	20230608	095500	68015080	8790	8790	8790	8790	1000
650	20230608	095400	59225080	8800	8800	8800	8800	1
651	20230608	095300	59216280	8790	8790	8790	8790	0
652	20230608	095200	59216280	8790	8790	8790	8790	0
653	20230608	095100	59216280	8790	8790	8790	8790	0
654	20230608	095000	59216280	8790	8790	8790	8790	0
655	20230608	094900	59216280	8790	8800	8800	8790	3
656	20230608	094800	59189900	8790	8790	8790	8790	106
657	20230608	094700	58258160	8790	8790	8790	8790	0
658	20230608	094600	58258160	8790	8790	8790	8790	0
659	20230608	094500	58258160	8790	8790	8790	8790	0
660	20230608	094400	58258160	8790	8790	8790	8790	1
661	20230608	094300	58249370	8760	8770	8770	8760	2000
662	20230608	094200	40713440	8790	8790	8790	8770	18
663	20230608	094100	40555360	8790	8780	8790	8780	5
664	20230608	094000	40511430	8780	8830	8830	8780	727
665	20230608	093900	34126240	8800	8800	8800	8800	78
666	20230608	093800	33439840	8860	8860	8860	8860	0
667	20230608	093700	33439840	8860	8860	8860	8860	0
668	20230608	093600	33439840	8860	8860	8860	8860	0
669	20230608	093500	33439840	8860	8860	8860	8860	0
670	20230608	093400	33439840	8860	8860	8860	8860	0
671	20230608	093300	33439840	8860	8860	8860	8860	0
672	20230608	093200	33439840	8860	8860	8860	8860	0
673	20230608	093100	33439840	8860	8840	8860	8840	2
674	20230608	093000	33422140	8800	8800	8800	8800	2
675	20230608	092900	33404540	8860	8840	8860	8840	100
676	20230608	092800	32518560	8860	8860	8860	8860	0
677	20230608	092700	32518560	8860	8860	8860	8860	0
678	20230608	092600	32518560	8860	8840	8860	8840	50
679	20230608	092500	32075580	8840	8840	8840	8840	0
680	20230608	092400	32075580	8840	8840	8840	8840	2
681	20230608	092300	32057900	8860	8840	8860	8840	6
682	20230608	092200	32004780	8860	8800	8860	8800	3
683	20230608	092100	31978280	8860	8860	8860	8860	0
684	20230608	092000	31978280	8860	8840	8860	8840	202
685	20230608	091900	30188600	8800	8800	8800	8800	1
686	20230608	091800	30179800	8860	8860	8860	8860	3
687	20230608	091700	30153220	8870	8810	8870	8810	788
688	20230608	091600	23183570	8880	8890	8890	8830	111
689	20230608	091500	22197390	8890	8890	8890	8890	0
690	20230608	091400	22197390	8890	8810	8890	8810	22
691	20230608	091300	22002180	8890	8840	8890	8840	34
692	20230608	091200	21701110	8800	8880	8880	8800	1263
693	20230608	091100	10576920	8880	8880	8890	8880	552
694	20230608	091000	5670160	8890	8890	8890	8890	3
695	20230608	090900	5643490	8900	8900	8900	8900	0
696	20230608	090800	5643490	8900	8900	8900	8900	0
697	20230608	090700	5643490	8900	8900	8900	8900	1
698	20230608	090600	5634590	8900	8900	8900	8900	1
699	20230608	090500	5625690	8900	8900	8900	8900	1
700	20230608	090400	5616790	8900	8900	8900	8900	0
701	20230608	090300	5616790	8900	8900	8900	8900	1
702	20230608	090200	5607890	8840	8840	8840	8840	0
703	20230608	090100	5607890	8840	8840	8840	8840	243
704	20230608	090000	3459770	8930	8940	8940	8930	387