KissMeData/111110/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	184500	165430710	7930	7930	7930	7930	430
3	20230607	184400	165430710	7930	7930	7930	7930	0
4	20230607	184300	165430710	7930	7930	7930	7930	0
5	20230607	184200	165430710	7930	7930	7930	7930	0
6	20230607	184100	165430710	7930	7930	7930	7930	0
7	20230607	184000	165430710	7930	7930	7930	7930	0
8	20230607	183900	165430710	7930	7930	7930	7930	0
9	20230607	183800	165430710	7930	7930	7930	7930	0
10	20230607	183700	165430710	7930	7930	7930	7930	0
11	20230607	183600	165430710	7930	7930	7930	7930	0
12	20230607	183500	165430710	7930	7930	7930	7930	0
13	20230607	183400	165430710	7930	7930	7930	7930	0
14	20230607	183300	165430710	7930	7930	7930	7930	0
15	20230607	183200	165430710	7930	7930	7930	7930	0
16	20230607	183100	165430710	7930	7930	7930	7930	0
17	20230607	183000	165430710	7930	7930	7930	7930	0
18	20230607	182900	165430710	7930	7930	7930	7930	0
19	20230607	182800	165430710	7930	7930	7930	7930	0
20	20230607	182700	165430710	7930	7930	7930	7930	0
21	20230607	182600	165430710	7930	7930	7930	7930	0
22	20230607	182500	165430710	7930	7930	7930	7930	0
23	20230607	182400	165430710	7930	7930	7930	7930	0
24	20230607	182300	165430710	7930	7930	7930	7930	0
25	20230607	182200	165430710	7930	7930	7930	7930	0
26	20230607	182100	165430710	7930	7930	7930	7930	0
27	20230607	182000	165430710	7930	7930	7930	7930	0
28	20230607	181900	165430710	7930	7930	7930	7930	0
29	20230607	181800	165430710	7930	7930	7930	7930	0
30	20230607	181700	165430710	7930	7930	7930	7930	0
31	20230607	181600	165430710	7930	7930	7930	7930	0
32	20230607	181500	165430710	7930	7930	7930	7930	430
33	20230607	181400	165430710	7930	7930	7930	7930	0
34	20230607	181300	165430710	7930	7930	7930	7930	0
35	20230607	181200	165430710	7930	7930	7930	7930	0
36	20230607	181100	165430710	7930	7930	7930	7930	0
37	20230607	181000	165430710	7930	7930	7930	7930	0
38	20230607	180900	165430710	7930	7930	7930	7930	0
39	20230607	180800	165430710	7930	7930	7930	7930	0
40	20230607	180700	165430710	7930	7930	7930	7930	0
41	20230607	180600	165430710	7930	7930	7930	7930	0
42	20230607	180500	165430710	7930	7930	7930	7930	0
43	20230607	180400	165430710	7930	7930	7930	7930	0
44	20230607	180300	165430710	7930	7930	7930	7930	0
45	20230607	180200	165430710	7930	7930	7930	7930	0
46	20230607	180100	165430710	7930	7930	7930	7930	0
47	20230607	180000	165430710	7930	7930	7930	7930	0
48	20230607	175900	165430710	7930	7930	7930	7930	0
49	20230607	175800	165430710	7930	7930	7930	7930	0
50	20230607	175700	165430710	7930	7930	7930	7930	0
51	20230607	175600	165430710	7930	7930	7930	7930	0
52	20230607	175500	165430710	7930	7930	7930	7930	0
53	20230607	175400	165430710	7930	7930	7930	7930	0
54	20230607	175300	165430710	7930	7930	7930	7930	0
55	20230607	175200	165430710	7930	7930	7930	7930	0
56	20230607	175100	165430710	7930	7930	7930	7930	0
57	20230607	175000	165430710	7930	7930	7930	7930	0
58	20230607	174900	165430710	7930	7930	7930	7930	0
59	20230607	174800	165430710	7930	7930	7930	7930	0
60	20230607	174700	165430710	7930	7930	7930	7930	0
61	20230607	174600	165430710	7930	7930	7930	7930	0
62	20230607	174500	165430710	7930	7930	7930	7930	430
63	20230607	174400	165430710	7930	7930	7930	7930	0
64	20230607	174300	165430710	7930	7930	7930	7930	0
65	20230607	174200	165430710	7930	7930	7930	7930	0
66	20230607	174100	165430710	7930	7930	7930	7930	0
67	20230607	174000	165430710	7930	7930	7930	7930	0
68	20230607	173900	165430710	7930	7930	7930	7930	0
69	20230607	173800	165430710	7930	7930	7930	7930	0
70	20230607	173700	165430710	7930	7930	7930	7930	0
71	20230607	173600	165430710	7930	7930	7930	7930	0
72	20230607	173500	165430710	7930	7930	7930	7930	0
73	20230607	173400	165430710	7930	7930	7930	7930	0
74	20230607	173300	165430710	7930	7930	7930	7930	0
75	20230607	173200	165430710	7930	7930	7930	7930	0
76	20230607	173100	165430710	7930	7930	7930	7930	0
77	20230607	173000	165430710	7930	7930	7930	7930	0
78	20230607	172900	165430710	7930	7930	7930	7930	0
79	20230607	172800	165430710	7930	7930	7930	7930	0
80	20230607	172700	165430710	7930	7930	7930	7930	0
81	20230607	172600	165430710	7930	7930	7930	7930	0
82	20230607	172500	165430710	7930	7930	7930	7930	0
83	20230607	172400	165430710	7930	7930	7930	7930	0
84	20230607	172300	165430710	7930	7930	7930	7930	0
85	20230607	172200	165430710	7930	7930	7930	7930	0
86	20230607	172100	165430710	7930	7930	7930	7930	0
87	20230607	172000	165430710	7930	7930	7930	7930	0
88	20230607	171900	165430710	7930	7930	7930	7930	0
89	20230607	171800	165430710	7930	7930	7930	7930	0
90	20230607	171700	165430710	7930	7930	7930	7930	0
91	20230607	171600	165430710	7930	7930	7930	7930	0
92	20230607	171500	165430710	7930	7930	7930	7930	430
93	20230607	171400	165430710	7930	7930	7930	7930	0
94	20230607	171300	165430710	7930	7930	7930	7930	0
95	20230607	171200	165430710	7930	7930	7930	7930	0
96	20230607	171100	165430710	7930	7930	7930	7930	0
97	20230607	171000	165430710	7930	7930	7930	7930	0
98	20230607	170900	165430710	7930	7930	7930	7930	0
99	20230607	170800	165430710	7930	7930	7930	7930	0
100	20230607	170700	165430710	7930	7930	7930	7930	0
101	20230607	170600	165430710	7930	7930	7930	7930	0
102	20230607	170500	165430710	7930	7930	7930	7930	0
103	20230607	170400	165430710	7930	7930	7930	7930	0
104	20230607	170300	165430710	7930	7930	7930	7930	0
105	20230607	170200	165430710	7930	7930	7930	7930	0
106	20230607	170100	165430710	7930	7930	7930	7930	0
107	20230607	170000	165430710	7930	7930	7930	7930	0
108	20230607	165900	165430710	7930	7930	7930	7930	0
109	20230607	165800	165430710	7930	7930	7930	7930	0
110	20230607	165700	165430710	7930	7930	7930	7930	0
111	20230607	165600	165430710	7930	7930	7930	7930	0
112	20230607	165500	165430710	7930	7930	7930	7930	0
113	20230607	165400	165430710	7930	7930	7930	7930	0
114	20230607	165300	165430710	7930	7930	7930	7930	0
115	20230607	165200	165430710	7930	7930	7930	7930	0
116	20230607	165100	165430710	7930	7930	7930	7930	0
117	20230607	165000	165430710	7930	7930	7930	7930	0
118	20230607	164900	165430710	7930	7930	7930	7930	0
119	20230607	164800	165430710	7930	7930	7930	7930	0
120	20230607	164700	165430710	7930	7930	7930	7930	0
121	20230607	164600	165430710	7930	7930	7930	7930	0
122	20230607	164500	165430710	7930	7930	7930	7930	430
123	20230607	164400	165430710	7930	7930	7930	7930	0
124	20230607	164300	165430710	7930	7930	7930	7930	0
125	20230607	164200	165430710	7930	7930	7930	7930	0
126	20230607	164100	165430710	7930	7930	7930	7930	0
127	20230607	164000	165430710	7930	7930	7930	7930	0
128	20230607	163900	165430710	7930	7930	7930	7930	0
129	20230607	163800	165430710	7930	7930	7930	7930	0
130	20230607	163700	165430710	7930	7930	7930	7930	0
131	20230607	163600	165430710	7930	7930	7930	7930	0
132	20230607	163500	165430710	7930	7930	7930	7930	0
133	20230607	163400	165430710	7930	7930	7930	7930	0
134	20230607	163300	165430710	7930	7930	7930	7930	0
135	20230607	163200	165430710	7930	7930	7930	7930	0
136	20230607	163100	165430710	7930	7930	7930	7930	0
137	20230607	163000	165430710	7930	7930	7930	7930	0
138	20230607	162900	165430710	7930	7930	7930	7930	0
139	20230607	162800	165430710	7930	7930	7930	7930	0
140	20230607	162700	165430710	7930	7930	7930	7930	0
141	20230607	162600	165430710	7930	7930	7930	7930	0
142	20230607	162500	165430710	7930	7930	7930	7930	0
143	20230607	162400	165430710	7930	7930	7930	7930	0
144	20230607	162300	165430710	7930	7930	7930	7930	0
145	20230607	162200	165430710	7930	7930	7930	7930	0
146	20230607	162100	165430710	7930	7930	7930	7930	0
147	20230607	162000	165430710	7930	7930	7930	7930	0
148	20230607	161900	165430710	7930	7930	7930	7930	0
149	20230607	161800	165430710	7930	7930	7930	7930	0
150	20230607	161700	165430710	7930	7930	7930	7930	0
151	20230607	161600	165430710	7930	7930	7930	7930	0
152	20230607	161500	165430710	7930	7930	7930	7930	430
153	20230607	161400	165430710	7930	7930	7930	7930	0
154	20230607	161300	165430710	7930	7930	7930	7930	0
155	20230607	161200	165430710	7930	7930	7930	7930	0
156	20230607	161100	165430710	7930	7930	7930	7930	0
157	20230607	161000	165430710	7930	7930	7930	7930	0
158	20230607	160900	165430710	7930	7930	7930	7930	0
159	20230607	160800	165430710	7930	7930	7930	7930	0
160	20230607	160700	165430710	7930	7930	7930	7930	0
161	20230607	160600	165430710	7930	7930	7930	7930	0
162	20230607	160500	165430710	7930	7930	7930	7930	0
163	20230607	160400	165430710	7930	7930	7930	7930	0
164	20230607	160300	165430710	7930	7930	7930	7930	0
165	20230607	160200	165430710	7930	7930	7930	7930	0
166	20230607	160100	165430710	7930	7930	7930	7930	0
167	20230607	160000	165430710	7930	7930	7930	7930	0
168	20230607	155900	165430710	7930	7930	7930	7930	0
169	20230607	155800	165430710	7930	7930	7930	7930	0
170	20230607	155700	165430710	7930	7930	7930	7930	0
171	20230607	155600	165430710	7930	7930	7930	7930	0
172	20230607	155500	165430710	7930	7930	7930	7930	0
173	20230607	155400	165430710	7930	7930	7930	7930	0
174	20230607	155300	165430710	7930	7930	7930	7930	0
175	20230607	155200	165430710	7930	7930	7930	7930	0
176	20230607	155100	165430710	7930	7930	7930	7930	0
177	20230607	155000	165430710	7930	7930	7930	7930	0
178	20230607	154900	165430710	7930	7930	7930	7930	0
179	20230607	154800	165430710	7930	7930	7930	7930	0
180	20230607	154700	165430710	7930	7930	7930	7930	0
181	20230607	154600	165430710	7930	7930	7930	7930	0
182	20230607	154500	165430710	7930	7930	7930	7930	430
183	20230607	154400	165430710	7930	7930	7930	7930	0
184	20230607	154300	165430710	7930	7930	7930	7930	0
185	20230607	154200	165430710	7930	7930	7930	7930	0
186	20230607	154100	165430710	7930	7930	7930	7930	0
187	20230607	154000	165430710	7930	7930	7930	7930	0
188	20230607	153900	165430710	7930	7930	7930	7930	0
189	20230607	153800	165430710	7930	7930	7930	7930	0
190	20230607	153700	165430710	7930	7930	7930	7930	0
191	20230607	153600	165430710	7930	7930	7930	7930	0
192	20230607	153500	165430710	7930	7930	7930	7930	0
193	20230607	153400	165430710	7930	7930	7930	7930	0
194	20230607	153300	165430710	7930	7930	7930	7930	0
195	20230607	153200	165430710	7930	7930	7930	7930	0
196	20230607	153100	165430710	7930	7930	7930	7930	0
197	20230607	153000	165430710	7930	7930	7930	7930	430
198	20230607	152900	162020810	7910	7910	7910	7910	0
199	20230607	152800	162020810	7910	7910	7910	7910	0
200	20230607	152700	162020810	7910	7910	7910	7910	0
201	20230607	152600	162020810	7910	7910	7910	7910	0
202	20230607	152500	162020810	7910	7910	7910	7910	0
203	20230607	152400	162020810	7910	7910	7910	7910	0
204	20230607	152300	162020810	7910	7910	7910	7910	0
205	20230607	152200	162020810	7910	7910	7910	7910	0
206	20230607	152100	162020810	7910	7910	7910	7910	0
207	20230607	152000	162020810	7910	7910	7910	7910	0
208	20230607	151900	162020810	7910	7890	7910	7890	201
209	20230607	151800	160431040	7880	7880	7880	7880	0
210	20230607	151700	160431040	7880	7880	7880	7880	51
211	20230607	151600	160029160	7870	7890	7890	7870	87
212	20230607	151500	159344040	7900	7900	7900	7900	13
213	20230607	151400	159241340	7900	7900	7900	7900	0
214	20230607	151300	159241340	7900	7900	7900	7900	0
215	20230607	151200	159241340	7900	7900	7900	7900	0
216	20230607	151100	159241340	7900	7900	7900	7900	2
217	20230607	151000	159225540	7900	7910	7910	7900	26
218	20230607	150900	159019940	7910	7910	7910	7910	0
219	20230607	150800	159019940	7910	7910	7910	7910	0
220	20230607	150700	159019940	7910	7910	7910	7910	0
221	20230607	150600	159019940	7910	7910	7910	7910	5
222	20230607	150500	158980390	7910	7910	7910	7910	0
223	20230607	150400	158980390	7910	7910	7910	7910	0
224	20230607	150300	158980390	7910	7910	7910	7910	20
225	20230607	150200	158822190	7910	7910	7910	7910	0
226	20230607	150100	158822190	7910	7910	7910	7910	0
227	20230607	150000	158822190	7910	7910	7910	7910	0
228	20230607	145900	158822190	7910	7910	7910	7910	0
229	20230607	145800	158822190	7910	7910	7910	7910	994
230	20230607	145700	150959650	7920	7920	7920	7920	0
231	20230607	145600	150959650	7920	7920	7920	7920	0
232	20230607	145500	150959650	7920	7920	7920	7920	0
233	20230607	145400	150959650	7920	7920	7920	7920	0
234	20230607	145300	150959650	7920	7920	7920	7920	139
235	20230607	145200	149858770	7910	7910	7910	7910	0
236	20230607	145100	149858770	7910	7910	7910	7910	7
237	20230607	145000	149803400	7910	7870	7910	7870	44
238	20230607	144900	149455760	7870	7910	7910	7860	730
239	20230607	144800	143701890	7910	7910	7910	7910	0
240	20230607	144700	143701890	7910	7910	7910	7910	0
241	20230607	144600	143701890	7910	7910	7910	7910	0
242	20230607	144500	143701890	7910	7910	7910	7910	1
243	20230607	144400	143693980	7920	7920	7920	7920	0
244	20230607	144300	143693980	7920	7920	7920	7920	0
245	20230607	144200	143693980	7920	7920	7920	7920	0
246	20230607	144100	143693980	7920	7920	7920	7920	0
247	20230607	144000	143693980	7920	7920	7920	7920	0
248	20230607	143900	143693980	7920	7920	7920	7920	0
249	20230607	143800	143693980	7920	7920	7920	7920	0
250	20230607	143700	143693980	7920	7920	7920	7920	0
251	20230607	143600	143693980	7920	7920	7920	7920	0
252	20230607	143500	143693980	7920	7930	7930	7920	400
253	20230607	143400	140525120	7930	7930	7930	7930	0
254	20230607	143300	140525120	7930	7930	7930	7930	0
255	20230607	143200	140525120	7930	7930	7930	7930	0
256	20230607	143100	140525120	7930	7930	7930	7930	0
257	20230607	143000	140525120	7930	7930	7930	7930	0
258	20230607	142900	140525120	7930	7930	7930	7930	0
259	20230607	142800	140525120	7930	7930	7930	7930	0
260	20230607	142700	140525120	7930	7930	7930	7930	0
261	20230607	142600	140525120	7930	7930	7930	7930	0
262	20230607	142500	140525120	7930	7930	7930	7930	0
263	20230607	142400	140525120	7930	7930	7930	7930	0
264	20230607	142300	140525120	7930	7930	7930	7930	0
265	20230607	142200	140525120	7930	7930	7930	7930	0
266	20230607	142100	140525120	7930	7930	7930	7930	0
267	20230607	142000	140525120	7930	7930	7930	7930	0
268	20230607	141900	140525120	7930	7930	7930	7930	0
269	20230607	141800	140525120	7930	7930	7930	7930	0
270	20230607	141700	140525120	7930	7930	7930	7930	9
271	20230607	141600	140453750	7960	7950	7960	7950	4
272	20230607	141500	140421940	7920	7920	7920	7920	0
273	20230607	141400	140421940	7920	7920	7920	7920	0
274	20230607	141300	140421940	7920	7920	7920	7920	0
275	20230607	141200	140421940	7920	7920	7920	7920	1
276	20230607	141100	140414020	7920	7920	7920	7920	0
277	20230607	141000	140414020	7920	7920	7920	7920	0
278	20230607	140900	140414020	7920	7920	7920	7920	0
279	20230607	140800	140414020	7920	7920	7920	7920	0
280	20230607	140700	140414020	7920	7920	7920	7920	0
281	20230607	140600	140414020	7920	7920	7920	7920	0
282	20230607	140500	140414020	7920	7920	7920	7920	100
283	20230607	140400	139622020	7920	7920	7920	7920	0
284	20230607	140300	139622020	7920	7920	7920	7920	0
285	20230607	140200	139622020	7920	7920	7920	7920	0
286	20230607	140100	139622020	7920	7920	7920	7920	0
287	20230607	140000	139622020	7920	7920	7920	7920	0
288	20230607	135900	139622020	7920	7920	7920	7920	0
289	20230607	135800	139622020	7920	7920	7920	7920	0
290	20230607	135700	139622020	7920	7920	7920	7920	0
291	20230607	135600	139622020	7920	7920	7920	7920	0
292	20230607	135500	139622020	7920	7920	7920	7920	0
293	20230607	135400	139622020	7920	7920	7920	7920	0
294	20230607	135300	139622020	7920	7920	7920	7920	0
295	20230607	135200	139622020	7920	7920	7920	7920	0
296	20230607	135100	139622020	7920	7920	7920	7920	0
297	20230607	135000	139622020	7920	7920	7920	7920	0
298	20230607	134900	139622020	7920	7920	7920	7920	0
299	20230607	134800	139622020	7920	7920	7920	7920	0
300	20230607	134700	139622020	7920	7920	7920	7920	0
301	20230607	134600	139622020	7920	7920	7920	7920	0
302	20230607	134500	139622020	7920	7920	7920	7920	0
303	20230607	134400	139622020	7920	7920	7920	7920	0
304	20230607	134300	139622020	7920	7920	7920	7920	0
305	20230607	134200	139622020	7920	7920	7920	7920	0
306	20230607	134100	139622020	7920	7920	7920	7920	0
307	20230607	134000	139622020	7920	7920	7920	7920	1
308	20230607	133900	139614100	7960	7960	7960	7960	0
309	20230607	133800	139614100	7960	7960	7960	7960	0
310	20230607	133700	139614100	7960	7960	7960	7960	0
311	20230607	133600	139614100	7960	7960	7960	7960	0
312	20230607	133500	139614100	7960	7960	7960	7960	0
313	20230607	133400	139614100	7960	7960	7960	7960	0
314	20230607	133300	139614100	7960	7960	7960	7960	0
315	20230607	133200	139614100	7960	7960	7960	7960	0
316	20230607	133100	139614100	7960	7960	7960	7960	0
317	20230607	133000	139614100	7960	7960	7960	7960	0
318	20230607	132900	139614100	7960	7960	7960	7960	0
319	20230607	132800	139614100	7960	7960	7960	7960	0
320	20230607	132700	139614100	7960	7960	7960	7960	0
321	20230607	132600	139614100	7960	7960	7960	7960	0
322	20230607	132500	139614100	7960	7960	7960	7960	0
323	20230607	132400	139614100	7960	7960	7960	7960	0
324	20230607	132300	139614100	7960	7960	7960	7960	0
325	20230607	132200	139614100	7960	7960	7960	7960	0
326	20230607	132100	139614100	7960	7960	7960	7960	0
327	20230607	132000	139614100	7960	7960	7960	7960	1
328	20230607	131900	139606140	7960	7960	7960	7960	0
329	20230607	131800	139606140	7960	7960	7960	7960	130
330	20230607	131700	138571340	7960	7960	7960	7960	0
331	20230607	131600	138571340	7960	7960	7960	7960	0
332	20230607	131500	138571340	7960	7960	7960	7960	0
333	20230607	131400	138571340	7960	7960	7960	7960	0
334	20230607	131300	138571340	7960	7960	7960	7960	0
335	20230607	131200	138571340	7960	7940	7960	7940	154
336	20230607	131100	137345530	7960	7960	7960	7960	0
337	20230607	131000	137345530	7960	7960	7960	7950	12
338	20230607	130900	137250060	7960	7960	7960	7960	57
339	20230607	130800	136796340	7960	7960	7960	7960	0
340	20230607	130700	136796340	7960	7960	7960	7960	0
341	20230607	130600	136796340	7960	7960	7960	7960	0
342	20230607	130500	136796340	7960	7950	7960	7950	3
343	20230607	130400	136772480	7920	7920	7920	7920	0
344	20230607	130300	136772480	7920	7920	7920	7920	0
345	20230607	130200	136772480	7920	7920	7920	7920	0
346	20230607	130100	136772480	7920	7920	7920	7920	0
347	20230607	130000	136772480	7920	7920	7920	7920	0
348	20230607	125900	136772480	7920	7920	7920	7920	1
349	20230607	125800	136764560	7910	7910	7910	7910	1
350	20230607	125700	136756650	7920	7920	7920	7920	23
351	20230607	125600	136574490	7920	7910	7920	7910	205
352	20230607	125500	134950990	7920	7960	7960	7920	346
353	20230607	125400	132210430	7960	7960	7960	7960	0
354	20230607	125300	132210430	7960	7960	7960	7960	0
355	20230607	125200	132210430	7960	7960	7960	7960	0
356	20230607	125100	132210430	7960	7960	7960	7960	0
357	20230607	125000	132210430	7960	7960	7960	7960	1
358	20230607	124900	132202470	7960	7960	7960	7960	1
359	20230607	124800	132194510	7970	7970	7980	7970	95
360	20230607	124700	131436690	7970	7970	7970	7970	30
361	20230607	124600	131197590	7970	7970	7970	7970	1
362	20230607	124500	131189620	7970	7970	7970	7970	10
363	20230607	124400	131109920	7970	7960	7970	7960	1042
364	20230607	124300	122805890	7960	7960	7960	7960	437
365	20230607	124200	119327370	7950	7950	7950	7950	363
366	20230607	124100	116441520	7940	7930	7940	7930	1106
367	20230607	124000	107660030	7910	7910	7910	7910	0
368	20230607	123900	107660030	7910	7910	7910	7910	0
369	20230607	123800	107660030	7910	7910	7910	7910	0
370	20230607	123700	107660030	7910	7910	7910	7910	0
371	20230607	123600	107660030	7910	7910	7910	7910	57
372	20230607	123500	107209160	7930	7930	7930	7930	0
373	20230607	123400	107209160	7930	7930	7930	7930	0
374	20230607	123300	107209160	7930	7930	7930	7930	0
375	20230607	123200	107209160	7930	7930	7930	7930	0
376	20230607	123100	107209160	7930	7930	7930	7930	0
377	20230607	123000	107209160	7930	7930	7930	7930	0
378	20230607	122900	107209160	7930	7930	7930	7930	46
379	20230607	122800	106844380	7930	7930	7930	7930	30
380	20230607	122700	106606480	7940	7940	7940	7940	0
381	20230607	122600	106606480	7940	7940	7940	7940	0
382	20230607	122500	106606480	7940	7940	7940	7940	0
383	20230607	122400	106606480	7940	7940	7940	7940	0
384	20230607	122300	106606480	7940	7940	7940	7940	61
385	20230607	122200	106122140	7910	7910	7910	7910	169
386	20230607	122100	104785350	7920	7920	7920	7920	4
387	20230607	122000	104753670	7910	7910	7910	7910	0
388	20230607	121900	104753670	7910	7910	7910	7910	0
389	20230607	121800	104753670	7910	7910	7910	7910	0
390	20230607	121700	104753670	7910	7910	7910	7910	0
391	20230607	121600	104753670	7910	7910	7910	7910	273
392	20230607	121500	102594240	7920	7930	7930	7920	265
393	20230607	121400	100494020	7940	7940	7940	7940	0
394	20230607	121300	100494020	7940	7940	7940	7940	0
395	20230607	121200	100494020	7940	7940	7940	7940	0
396	20230607	121100	100494020	7940	7940	7940	7940	0
397	20230607	121000	100494020	7940	7940	7940	7940	0
398	20230607	120900	100494020	7940	7940	7940	7940	0
399	20230607	120800	100494020	7940	7940	7940	7940	0
400	20230607	120700	100494020	7940	7940	7940	7940	0
401	20230607	120600	100494020	7940	7940	7940	7940	0
402	20230607	120500	100494020	7940	7940	7940	7940	0
403	20230607	120400	100494020	7940	7940	7940	7940	40
404	20230607	120300	100176420	7940	7940	7940	7940	345
405	20230607	120200	97437120	7950	7950	7950	7950	0
406	20230607	120100	97437120	7950	7950	7950	7950	0
407	20230607	120000	97437120	7950	7950	7950	7950	0
408	20230607	115900	97437120	7950	7950	7950	7950	7
409	20230607	115800	97381470	7940	7950	7950	7940	312
410	20230607	115700	94904070	7940	7940	7940	7940	1
411	20230607	115600	94896130	7950	7950	7950	7950	7
412	20230607	115500	94840480	7950	7950	7950	7950	7
413	20230607	115400	94784830	7950	7950	7950	7950	7
414	20230607	115300	94729180	7950	7950	7950	7950	0
415	20230607	115200	94729180	7950	7950	7950	7950	7
416	20230607	115100	94673530	7950	7950	7950	7950	31
417	20230607	115000	94427080	7950	7940	7960	7940	996
418	20230607	114900	86513010	7940	7940	7940	7940	7
419	20230607	114800	86457430	7940	7940	7940	7940	7
420	20230607	114700	86401850	7940	7940	7940	7940	7
421	20230607	114600	86346270	7940	7940	7940	7940	6
422	20230607	114500	86298630	7930	7940	7940	7930	25
423	20230607	114400	86100310	7940	7940	7940	7940	7
424	20230607	114300	86044730	7940	7940	7940	7940	7
425	20230607	114200	85989150	7940	7940	7940	7940	114
426	20230607	114100	85083990	7940	7940	7940	7940	7
427	20230607	114000	85028410	7940	7940	7940	7940	6
428	20230607	113900	84980770	7940	7940	7940	7940	7
429	20230607	113800	84925190	7930	7930	7930	7930	16
430	20230607	113700	84798310	7930	7930	7930	7930	7
431	20230607	113600	84742800	7930	7930	7930	7930	7
432	20230607	113500	84687290	7930	7930	7930	7930	30
433	20230607	113400	84449390	7930	7930	7930	7930	7
434	20230607	113300	84393880	7930	7930	7930	7930	13
435	20230607	113200	84290790	7930	7930	7930	7930	37
436	20230607	113100	83997380	7930	7930	7930	7930	37
437	20230607	113000	83703970	7930	7930	7930	7930	37
438	20230607	112900	83410560	7930	7930	7930	7930	7
439	20230607	112800	83355050	7930	7930	7930	7930	3
440	20230607	112700	83331260	7930	7930	7930	7930	0
441	20230607	112600	83331260	7930	7930	7930	7930	0
442	20230607	112500	83331260	7930	7940	7940	7930	35
443	20230607	112400	83053570	7940	7940	7940	7940	7
444	20230607	112300	82997990	7940	7940	7940	7940	7
445	20230607	112200	82942410	7940	7940	7940	7940	206
446	20230607	112100	81306770	7940	7940	7940	7940	81
447	20230607	112000	80663630	7940	7940	7940	7940	7
448	20230607	111900	80608050	7940	7940	7940	7940	7
449	20230607	111800	80552470	7940	7940	7940	7940	7
450	20230607	111700	80496890	7940	7940	7940	7940	7
451	20230607	111600	80441310	7940	7940	7940	7940	13
452	20230607	111500	80338090	7940	7940	7940	7940	7
453	20230607	111400	80282510	7940	7940	7940	7940	7
454	20230607	111300	80226930	7940	7940	7940	7940	7
455	20230607	111200	80171350	7940	7940	7940	7940	7
456	20230607	111100	80115770	7940	7940	7940	7940	7
457	20230607	111000	80060190	7940	7940	7940	7940	6
458	20230607	110900	80012550	7940	7940	7940	7940	7
459	20230607	110800	79956970	7940	7940	7940	7940	14
460	20230607	110700	79845810	7940	7940	7940	7940	7
461	20230607	110600	79790230	7940	7940	7940	7940	7
462	20230607	110500	79734650	7940	7940	7940	7940	7
463	20230607	110400	79679070	7940	7940	7940	7940	6
464	20230607	110300	79631430	7940	7940	7940	7940	7
465	20230607	110200	79575850	7940	7940	7940	7940	7
466	20230607	110100	79520270	7940	7940	7940	7940	7
467	20230607	110000	79464690	7940	7940	7940	7940	44
468	20230607	105900	79115330	7940	7940	7940	7940	0
469	20230607	105800	79115330	7940	7940	7940	7940	27
470	20230607	105700	78900950	7940	7940	7940	7940	7
471	20230607	105600	78845370	7940	7940	7940	7940	7
472	20230607	105500	78789790	7940	7940	7940	7940	51
473	20230607	105400	78384850	7940	7940	7940	7940	7
474	20230607	105300	78329270	7940	7940	7940	7940	7
475	20230607	105200	78273690	7940	7940	7940	7940	6
476	20230607	105100	78226050	7940	7940	7940	7940	14
477	20230607	105000	78114890	7940	7940	7940	7940	177
478	20230607	104900	76709510	7940	7940	7940	7940	7
479	20230607	104800	76653930	7940	7940	7940	7940	7
480	20230607	104700	76598350	7940	7940	7940	7940	20
481	20230607	104600	76439550	7940	7940	7940	7940	11
482	20230607	104500	76352210	7940	7940	7940	7940	52
483	20230607	104400	75939330	7940	7940	7940	7940	7
484	20230607	104300	75883750	7940	7940	7940	7940	7
485	20230607	104200	75828170	7940	7940	7940	7940	14
486	20230607	104100	75717010	7940	7940	7940	7940	5
487	20230607	104000	75677310	7940	7940	7940	7940	45
488	20230607	103900	75320010	7920	7920	7920	7920	0
489	20230607	103800	75320010	7920	7940	7940	7920	22
490	20230607	103700	75145630	7940	7940	7940	7940	7
491	20230607	103600	75090050	7940	7940	7940	7940	7
492	20230607	103500	75034470	7940	7940	7940	7940	54
493	20230607	103400	74605710	7940	7940	7940	7940	13
494	20230607	103300	74502490	7940	7940	7940	7940	12
495	20230607	103200	74407210	7910	7940	7940	7910	26
496	20230607	103100	74201340	7940	7940	7940	7940	7
497	20230607	103000	74145760	7940	7940	7940	7940	58
498	20230607	102900	73685240	7890	7890	7890	7890	0
499	20230607	102800	73685240	7890	7890	7890	7890	0
500	20230607	102700	73685240	7890	7920	7920	7890	3129
501	20230607	102600	48962810	7940	7940	7940	7940	22
502	20230607	102500	48788130	7940	7940	7940	7940	14
503	20230607	102400	48676970	7940	7940	7940	7940	7
504	20230607	102300	48621390	7920	7920	7920	7920	0
505	20230607	102200	48621390	7920	7920	7920	7920	361
506	20230607	102100	45762270	7930	7930	7930	7930	0
507	20230607	102000	45762270	7930	7940	7940	7930	352
508	20230607	101900	42970840	7940	7940	7940	7940	26
509	20230607	101800	42764400	7940	7940	7940	7940	7
510	20230607	101700	42708820	7940	7940	7940	7940	13
511	20230607	101600	42605600	7940	7940	7940	7940	7
512	20230607	101500	42550020	7940	7940	7940	7940	7
513	20230607	101400	42494440	7940	7940	7940	7940	7
514	20230607	101300	42438860	7940	7940	7940	7940	7
515	20230607	101200	42383280	7940	7940	7940	7940	7
516	20230607	101100	42327700	7940	7930	7940	7930	178
517	20230607	101000	40916100	7940	7940	7940	7940	7
518	20230607	100900	40860520	7940	7940	7940	7940	7
519	20230607	100800	40804940	7940	7940	7940	7940	24
520	20230607	100700	40614380	7940	7940	7940	7940	7
521	20230607	100600	40558800	7940	7940	7940	7940	7
522	20230607	100500	40503220	7940	7940	7940	7940	6
523	20230607	100400	40455580	7930	7930	7930	7930	0
524	20230607	100300	40455580	7930	7930	7930	7930	373
525	20230607	100200	37497690	7930	7930	7930	7930	0
526	20230607	100100	37497690	7930	7930	7930	7930	40
527	20230607	100000	37180490	7940	7940	7940	7940	38
528	20230607	095900	36878770	7930	7930	7930	7930	0
529	20230607	095800	36878770	7930	7930	7930	7930	0
530	20230607	095700	36878770	7930	7930	7930	7930	32
531	20230607	095600	36625010	7930	7930	7930	7930	65
532	20230607	095500	36109560	7940	7940	7940	7940	1
533	20230607	095400	36101620	7930	7930	7930	7930	208
534	20230607	095300	34452180	7940	7940	7940	7940	6
535	20230607	095200	34404540	7940	7940	7940	7940	7
536	20230607	095100	34348960	7940	7940	7940	7940	14
537	20230607	095000	34237800	7930	7940	7940	7930	8
538	20230607	094900	34174290	7940	7940	7940	7940	7
539	20230607	094800	34118710	7940	7950	7950	7930	27
540	20230607	094700	33904360	7950	7950	7950	7950	16
541	20230607	094600	33777160	7950	7950	7950	7950	7
542	20230607	094500	33721510	7940	7940	7940	7940	0
543	20230607	094400	33721510	7940	7930	7940	7930	361
544	20230607	094300	30858550	7940	7950	7950	7940	89
545	20230607	094200	30151820	7950	7950	7950	7950	6
546	20230607	094100	30104120	7950	7950	7950	7950	7
547	20230607	094000	30048470	7950	7950	7950	7950	107
548	20230607	093900	29197820	7950	7950	7950	7950	7
549	20230607	093800	29142170	7950	7950	7950	7950	7
550	20230607	093700	29086520	7950	7950	7950	7950	7
551	20230607	093600	29030870	7950	7950	7950	7950	9
552	20230607	093500	28959320	7950	7950	7950	7950	6
553	20230607	093400	28911620	7950	7950	7950	7950	14
554	20230607	093300	28800320	7950	7940	7950	7940	8
555	20230607	093200	28736730	7950	7950	7950	7950	7
556	20230607	093100	28681080	7950	7950	7950	7950	7
557	20230607	093000	28625430	7950	7950	7950	7950	6
558	20230607	092900	28577730	7940	7940	7940	7940	0
559	20230607	092800	28577730	7940	7940	7940	7940	59
560	20230607	092700	28109270	7950	7940	7950	7940	71
561	20230607	092600	27545460	7950	7950	7950	7950	51
562	20230607	092500	27140010	7960	7960	7960	7940	414
563	20230607	092400	23851900	7950	7940	7950	7930	990
564	20230607	092300	15992010	7930	7930	7930	7930	298
565	20230607	092200	13628870	7930	7930	7930	7930	0
566	20230607	092100	13628870	7930	7930	7930	7930	100
567	20230607	092000	12835870	7930	7920	7930	7920	62
568	20230607	091900	12344710	7930	7930	7940	7930	53
569	20230607	091800	11924350	7940	7940	7940	7940	7
570	20230607	091700	11868770	7930	7930	7930	7930	0
571	20230607	091600	11868770	7930	7930	7930	7930	0
572	20230607	091500	11868770	7930	7930	7930	7930	31
573	20230607	091400	11622940	7930	7930	7930	7930	494
574	20230607	091300	7705520	7940	7940	7940	7940	0
575	20230607	091200	7705520	7940	7940	7940	7940	31
576	20230607	091100	7459380	7950	7950	7950	7950	7
577	20230607	091000	7403730	7950	7950	7960	7950	52
578	20230607	090900	6990260	7940	7940	7940	7940	14
579	20230607	090800	6879100	7940	7940	7940	7940	13
580	20230607	090700	6775880	7940	7940	7940	7940	14
581	20230607	090600	6664720	7940	7940	7940	7940	13
582	20230607	090500	6561500	7940	7940	7940	7940	258
583	20230607	090400	4512980	7940	7940	7940	7940	10
584	20230607	090300	4433580	7940	7940	7940	7940	7
585	20230607	090200	4378000	7940	7940	7940	7940	28
586	20230607	090100	4155680	7970	7970	7970	7970	0
587	20230607	090000	4155680	7970	7900	7970	7900	526