KissMeData/009300/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	211800	786068640	18750	18750	18750	18750	1438
3	20230608	211700	786068640	18750	18750	18750	18750	0
4	20230608	211600	786068640	18750	18750	18750	18750	0
5	20230608	211500	786068640	18750	18750	18750	18750	0
6	20230608	211400	786068640	18750	18750	18750	18750	0
7	20230608	211300	786068640	18750	18750	18750	18750	0
8	20230608	211200	786068640	18750	18750	18750	18750	0
9	20230608	211100	786068640	18750	18750	18750	18750	0
10	20230608	211000	786068640	18750	18750	18750	18750	0
11	20230608	210900	786068640	18750	18750	18750	18750	0
12	20230608	210800	786068640	18750	18750	18750	18750	0
13	20230608	210700	786068640	18750	18750	18750	18750	0
14	20230608	210600	786068640	18750	18750	18750	18750	0
15	20230608	210500	786068640	18750	18750	18750	18750	0
16	20230608	210400	786068640	18750	18750	18750	18750	0
17	20230608	210300	786068640	18750	18750	18750	18750	0
18	20230608	210200	786068640	18750	18750	18750	18750	0
19	20230608	210100	786068640	18750	18750	18750	18750	0
20	20230608	210000	786068640	18750	18750	18750	18750	0
21	20230608	205900	786068640	18750	18750	18750	18750	0
22	20230608	205800	786068640	18750	18750	18750	18750	0
23	20230608	205700	786068640	18750	18750	18750	18750	0
24	20230608	205600	786068640	18750	18750	18750	18750	0
25	20230608	205500	786068640	18750	18750	18750	18750	0
26	20230608	205400	786068640	18750	18750	18750	18750	0
27	20230608	205300	786068640	18750	18750	18750	18750	0
28	20230608	205200	786068640	18750	18750	18750	18750	0
29	20230608	205100	786068640	18750	18750	18750	18750	0
30	20230608	205000	786068640	18750	18750	18750	18750	0
31	20230608	204900	786068640	18750	18750	18750	18750	0
32	20230608	204800	786068640	18750	18750	18750	18750	1438
33	20230608	204700	786068640	18750	18750	18750	18750	0
34	20230608	204600	786068640	18750	18750	18750	18750	0
35	20230608	204500	786068640	18750	18750	18750	18750	0
36	20230608	204400	786068640	18750	18750	18750	18750	0
37	20230608	204300	786068640	18750	18750	18750	18750	0
38	20230608	204200	786068640	18750	18750	18750	18750	0
39	20230608	204100	786068640	18750	18750	18750	18750	0
40	20230608	204000	786068640	18750	18750	18750	18750	0
41	20230608	203900	786068640	18750	18750	18750	18750	0
42	20230608	203800	786068640	18750	18750	18750	18750	0
43	20230608	203700	786068640	18750	18750	18750	18750	0
44	20230608	203600	786068640	18750	18750	18750	18750	0
45	20230608	203500	786068640	18750	18750	18750	18750	0
46	20230608	203400	786068640	18750	18750	18750	18750	0
47	20230608	203300	786068640	18750	18750	18750	18750	0
48	20230608	203200	786068640	18750	18750	18750	18750	0
49	20230608	203100	786068640	18750	18750	18750	18750	0
50	20230608	203000	786068640	18750	18750	18750	18750	0
51	20230608	202900	786068640	18750	18750	18750	18750	0
52	20230608	202800	786068640	18750	18750	18750	18750	0
53	20230608	202700	786068640	18750	18750	18750	18750	0
54	20230608	202600	786068640	18750	18750	18750	18750	0
55	20230608	202500	786068640	18750	18750	18750	18750	0
56	20230608	202400	786068640	18750	18750	18750	18750	0
57	20230608	202300	786068640	18750	18750	18750	18750	0
58	20230608	202200	786068640	18750	18750	18750	18750	0
59	20230608	202100	786068640	18750	18750	18750	18750	0
60	20230608	202000	786068640	18750	18750	18750	18750	0
61	20230608	201900	786068640	18750	18750	18750	18750	0
62	20230608	201800	786068640	18750	18750	18750	18750	1438
63	20230608	201700	786068640	18750	18750	18750	18750	0
64	20230608	201600	786068640	18750	18750	18750	18750	0
65	20230608	201500	786068640	18750	18750	18750	18750	0
66	20230608	201400	786068640	18750	18750	18750	18750	0
67	20230608	201300	786068640	18750	18750	18750	18750	0
68	20230608	201200	786068640	18750	18750	18750	18750	0
69	20230608	201100	786068640	18750	18750	18750	18750	0
70	20230608	201000	786068640	18750	18750	18750	18750	0
71	20230608	200900	786068640	18750	18750	18750	18750	0
72	20230608	200800	786068640	18750	18750	18750	18750	0
73	20230608	200700	786068640	18750	18750	18750	18750	0
74	20230608	200600	786068640	18750	18750	18750	18750	0
75	20230608	200500	786068640	18750	18750	18750	18750	0
76	20230608	200400	786068640	18750	18750	18750	18750	0
77	20230608	200300	786068640	18750	18750	18750	18750	0
78	20230608	200200	786068640	18750	18750	18750	18750	0
79	20230608	200100	786068640	18750	18750	18750	18750	0
80	20230608	200000	786068640	18750	18750	18750	18750	0
81	20230608	195900	786068640	18750	18750	18750	18750	0
82	20230608	195800	786068640	18750	18750	18750	18750	0
83	20230608	195700	786068640	18750	18750	18750	18750	0
84	20230608	195600	786068640	18750	18750	18750	18750	0
85	20230608	195500	786068640	18750	18750	18750	18750	0
86	20230608	195400	786068640	18750	18750	18750	18750	0
87	20230608	195300	786068640	18750	18750	18750	18750	0
88	20230608	195200	786068640	18750	18750	18750	18750	0
89	20230608	195100	786068640	18750	18750	18750	18750	0
90	20230608	195000	786068640	18750	18750	18750	18750	0
91	20230608	194900	786068640	18750	18750	18750	18750	0
92	20230608	194800	786068640	18750	18750	18750	18750	1438
93	20230608	194700	786068640	18750	18750	18750	18750	0
94	20230608	194600	786068640	18750	18750	18750	18750	0
95	20230608	194500	786068640	18750	18750	18750	18750	0
96	20230608	194400	786068640	18750	18750	18750	18750	0
97	20230608	194300	786068640	18750	18750	18750	18750	0
98	20230608	194200	786068640	18750	18750	18750	18750	0
99	20230608	194100	786068640	18750	18750	18750	18750	0
100	20230608	194000	786068640	18750	18750	18750	18750	0
101	20230608	193900	786068640	18750	18750	18750	18750	0
102	20230608	193800	786068640	18750	18750	18750	18750	0
103	20230608	193700	786068640	18750	18750	18750	18750	0
104	20230608	193600	786068640	18750	18750	18750	18750	0
105	20230608	193500	786068640	18750	18750	18750	18750	0
106	20230608	193400	786068640	18750	18750	18750	18750	0
107	20230608	193300	786068640	18750	18750	18750	18750	0
108	20230608	193200	786068640	18750	18750	18750	18750	0
109	20230608	193100	786068640	18750	18750	18750	18750	0
110	20230608	193000	786068640	18750	18750	18750	18750	0
111	20230608	192900	786068640	18750	18750	18750	18750	0
112	20230608	192800	786068640	18750	18750	18750	18750	0
113	20230608	192700	786068640	18750	18750	18750	18750	0
114	20230608	192600	786068640	18750	18750	18750	18750	0
115	20230608	192500	786068640	18750	18750	18750	18750	0
116	20230608	192400	786068640	18750	18750	18750	18750	0
117	20230608	192300	786068640	18750	18750	18750	18750	0
118	20230608	192200	786068640	18750	18750	18750	18750	0
119	20230608	192100	786068640	18750	18750	18750	18750	0
120	20230608	192000	786068640	18750	18750	18750	18750	0
121	20230608	191900	786068640	18750	18750	18750	18750	0
122	20230608	191800	786068640	18750	18750	18750	18750	1438
123	20230608	191700	786068640	18750	18750	18750	18750	0
124	20230608	191600	786068640	18750	18750	18750	18750	0
125	20230608	191500	786068640	18750	18750	18750	18750	0
126	20230608	191400	786068640	18750	18750	18750	18750	0
127	20230608	191300	786068640	18750	18750	18750	18750	0
128	20230608	191200	786068640	18750	18750	18750	18750	0
129	20230608	191100	786068640	18750	18750	18750	18750	0
130	20230608	191000	786068640	18750	18750	18750	18750	0
131	20230608	190900	786068640	18750	18750	18750	18750	0
132	20230608	190800	786068640	18750	18750	18750	18750	0
133	20230608	190700	786068640	18750	18750	18750	18750	0
134	20230608	190600	786068640	18750	18750	18750	18750	0
135	20230608	190500	786068640	18750	18750	18750	18750	0
136	20230608	190400	786068640	18750	18750	18750	18750	0
137	20230608	190300	786068640	18750	18750	18750	18750	0
138	20230608	190200	786068640	18750	18750	18750	18750	0
139	20230608	190100	786068640	18750	18750	18750	18750	0
140	20230608	190000	786068640	18750	18750	18750	18750	0
141	20230608	185900	786068640	18750	18750	18750	18750	0
142	20230608	185800	786068640	18750	18750	18750	18750	0
143	20230608	185700	786068640	18750	18750	18750	18750	0
144	20230608	185600	786068640	18750	18750	18750	18750	0
145	20230608	185500	786068640	18750	18750	18750	18750	0
146	20230608	185400	786068640	18750	18750	18750	18750	0
147	20230608	185300	786068640	18750	18750	18750	18750	0
148	20230608	185200	786068640	18750	18750	18750	18750	0
149	20230608	185100	786068640	18750	18750	18750	18750	0
150	20230608	185000	786068640	18750	18750	18750	18750	0
151	20230608	184900	786068640	18750	18750	18750	18750	0
152	20230608	184800	786068640	18750	18750	18750	18750	1438
153	20230608	184700	786068640	18750	18750	18750	18750	0
154	20230608	184600	786068640	18750	18750	18750	18750	0
155	20230608	184500	786068640	18750	18750	18750	18750	0
156	20230608	184400	786068640	18750	18750	18750	18750	0
157	20230608	184300	786068640	18750	18750	18750	18750	0
158	20230608	184200	786068640	18750	18750	18750	18750	0
159	20230608	184100	786068640	18750	18750	18750	18750	0
160	20230608	184000	786068640	18750	18750	18750	18750	0
161	20230608	183900	786068640	18750	18750	18750	18750	0
162	20230608	183800	786068640	18750	18750	18750	18750	0
163	20230608	183700	786068640	18750	18750	18750	18750	0
164	20230608	183600	786068640	18750	18750	18750	18750	0
165	20230608	183500	786068640	18750	18750	18750	18750	0
166	20230608	183400	786068640	18750	18750	18750	18750	0
167	20230608	183300	786068640	18750	18750	18750	18750	0
168	20230608	183200	786068640	18750	18750	18750	18750	0
169	20230608	183100	786068640	18750	18750	18750	18750	0
170	20230608	183000	786068640	18750	18750	18750	18750	0
171	20230608	182900	786068640	18750	18750	18750	18750	0
172	20230608	182800	786068640	18750	18750	18750	18750	0
173	20230608	182700	786068640	18750	18750	18750	18750	0
174	20230608	182600	786068640	18750	18750	18750	18750	0
175	20230608	182500	786068640	18750	18750	18750	18750	0
176	20230608	182400	786068640	18750	18750	18750	18750	0
177	20230608	182300	786068640	18750	18750	18750	18750	0
178	20230608	182200	786068640	18750	18750	18750	18750	0
179	20230608	182100	786068640	18750	18750	18750	18750	0
180	20230608	182000	786068640	18750	18750	18750	18750	0
181	20230608	181900	786068640	18750	18750	18750	18750	0
182	20230608	181800	786068640	18750	18750	18750	18750	1438
183	20230608	181700	786068640	18750	18750	18750	18750	0
184	20230608	181600	786068640	18750	18750	18750	18750	0
185	20230608	181500	786068640	18750	18750	18750	18750	0
186	20230608	181400	786068640	18750	18750	18750	18750	0
187	20230608	181300	786068640	18750	18750	18750	18750	0
188	20230608	181200	786068640	18750	18750	18750	18750	0
189	20230608	181100	786068640	18750	18750	18750	18750	0
190	20230608	181000	786068640	18750	18750	18750	18750	0
191	20230608	180900	786068640	18750	18750	18750	18750	0
192	20230608	180800	786068640	18750	18750	18750	18750	0
193	20230608	180700	786068640	18750	18750	18750	18750	0
194	20230608	180600	786068640	18750	18750	18750	18750	0
195	20230608	180500	786068640	18750	18750	18750	18750	0
196	20230608	180400	786068640	18750	18750	18750	18750	0
197	20230608	180300	786068640	18750	18750	18750	18750	0
198	20230608	180200	786068640	18750	18750	18750	18750	0
199	20230608	180100	786068640	18750	18750	18750	18750	0
200	20230608	180000	786068640	18750	18750	18750	18750	0
201	20230608	175900	786068640	18750	18750	18750	18750	0
202	20230608	175800	786068640	18750	18750	18750	18750	0
203	20230608	175700	786068640	18750	18750	18750	18750	0
204	20230608	175600	786068640	18750	18750	18750	18750	0
205	20230608	175500	786068640	18750	18750	18750	18750	0
206	20230608	175400	786068640	18750	18750	18750	18750	0
207	20230608	175300	786068640	18750	18750	18750	18750	0
208	20230608	175200	786068640	18750	18750	18750	18750	0
209	20230608	175100	786068640	18750	18750	18750	18750	0
210	20230608	175000	786068640	18750	18750	18750	18750	0
211	20230608	174900	786068640	18750	18750	18750	18750	0
212	20230608	174800	786068640	18750	18750	18750	18750	1438
213	20230608	174700	786068640	18750	18750	18750	18750	0
214	20230608	174600	786068640	18750	18750	18750	18750	0
215	20230608	174500	786068640	18750	18750	18750	18750	0
216	20230608	174400	786068640	18750	18750	18750	18750	0
217	20230608	174300	786068640	18750	18750	18750	18750	0
218	20230608	174200	786068640	18750	18750	18750	18750	0
219	20230608	174100	786068640	18750	18750	18750	18750	0
220	20230608	174000	786068640	18750	18750	18750	18750	0
221	20230608	173900	786068640	18750	18750	18750	18750	0
222	20230608	173800	786068640	18750	18750	18750	18750	0
223	20230608	173700	786068640	18750	18750	18750	18750	0
224	20230608	173600	786068640	18750	18750	18750	18750	0
225	20230608	173500	786068640	18750	18750	18750	18750	0
226	20230608	173400	786068640	18750	18750	18750	18750	0
227	20230608	173300	786068640	18750	18750	18750	18750	0
228	20230608	173200	786068640	18750	18750	18750	18750	0
229	20230608	173100	786068640	18750	18750	18750	18750	0
230	20230608	173000	786068640	18750	18750	18750	18750	0
231	20230608	172900	786068640	18750	18750	18750	18750	0
232	20230608	172800	786068640	18750	18750	18750	18750	0
233	20230608	172700	786068640	18750	18750	18750	18750	0
234	20230608	172600	786068640	18750	18750	18750	18750	0
235	20230608	172500	786068640	18750	18750	18750	18750	0
236	20230608	172400	786068640	18750	18750	18750	18750	0
237	20230608	172300	786068640	18750	18750	18750	18750	0
238	20230608	172200	786068640	18750	18750	18750	18750	0
239	20230608	172100	786068640	18750	18750	18750	18750	0
240	20230608	172000	786068640	18750	18750	18750	18750	0
241	20230608	171900	786068640	18750	18750	18750	18750	0
242	20230608	171800	786068640	18750	18750	18750	18750	1438
243	20230608	171700	786068640	18750	18750	18750	18750	0
244	20230608	171600	786068640	18750	18750	18750	18750	0
245	20230608	171500	786068640	18750	18750	18750	18750	0
246	20230608	171400	786068640	18750	18750	18750	18750	0
247	20230608	171300	786068640	18750	18750	18750	18750	0
248	20230608	171200	786068640	18750	18750	18750	18750	0
249	20230608	171100	786068640	18750	18750	18750	18750	0
250	20230608	171000	786068640	18750	18750	18750	18750	0
251	20230608	170900	786068640	18750	18750	18750	18750	0
252	20230608	170800	786068640	18750	18750	18750	18750	0
253	20230608	170700	786068640	18750	18750	18750	18750	0
254	20230608	170600	786068640	18750	18750	18750	18750	0
255	20230608	170500	786068640	18750	18750	18750	18750	0
256	20230608	170400	786068640	18750	18750	18750	18750	0
257	20230608	170300	786068640	18750	18750	18750	18750	0
258	20230608	170200	786068640	18750	18750	18750	18750	0
259	20230608	170100	786068640	18750	18750	18750	18750	0
260	20230608	170000	786068640	18750	18750	18750	18750	0
261	20230608	165900	786068640	18750	18750	18750	18750	0
262	20230608	165800	786068640	18750	18750	18750	18750	0
263	20230608	165700	786068640	18750	18750	18750	18750	0
264	20230608	165600	786068640	18750	18750	18750	18750	0
265	20230608	165500	786068640	18750	18750	18750	18750	0
266	20230608	165400	786068640	18750	18750	18750	18750	0
267	20230608	165300	786068640	18750	18750	18750	18750	0
268	20230608	165200	786068640	18750	18750	18750	18750	0
269	20230608	165100	786068640	18750	18750	18750	18750	0
270	20230608	165000	786068640	18750	18750	18750	18750	0
271	20230608	164900	786068640	18750	18750	18750	18750	0
272	20230608	164800	786068640	18750	18750	18750	18750	1438
273	20230608	164700	786068640	18750	18750	18750	18750	0
274	20230608	164600	786068640	18750	18750	18750	18750	0
275	20230608	164500	786068640	18750	18750	18750	18750	0
276	20230608	164400	786068640	18750	18750	18750	18750	0
277	20230608	164300	786068640	18750	18750	18750	18750	0
278	20230608	164200	786068640	18750	18750	18750	18750	0
279	20230608	164100	786068640	18750	18750	18750	18750	0
280	20230608	164000	786068640	18750	18750	18750	18750	0
281	20230608	163900	786068640	18750	18750	18750	18750	0
282	20230608	163800	786068640	18750	18750	18750	18750	0
283	20230608	163700	786068640	18750	18750	18750	18750	0
284	20230608	163600	786068640	18750	18750	18750	18750	0
285	20230608	163500	786068640	18750	18750	18750	18750	0
286	20230608	163400	786068640	18750	18750	18750	18750	0
287	20230608	163300	786068640	18750	18750	18750	18750	0
288	20230608	163200	786068640	18750	18750	18750	18750	0
289	20230608	163100	786068640	18750	18750	18750	18750	0
290	20230608	163000	786068640	18750	18750	18750	18750	0
291	20230608	162900	786068640	18750	18750	18750	18750	0
292	20230608	162800	786068640	18750	18750	18750	18750	0
293	20230608	162700	786068640	18750	18750	18750	18750	0
294	20230608	162600	786068640	18750	18750	18750	18750	0
295	20230608	162500	786068640	18750	18750	18750	18750	0
296	20230608	162400	786068640	18750	18750	18750	18750	0
297	20230608	162300	786068640	18750	18750	18750	18750	0
298	20230608	162200	786068640	18750	18750	18750	18750	0
299	20230608	162100	786068640	18750	18750	18750	18750	0
300	20230608	162000	786068640	18750	18750	18750	18750	0
301	20230608	161900	786068640	18750	18750	18750	18750	0
302	20230608	161800	786068640	18750	18750	18750	18750	1438
303	20230608	161700	786068640	18750	18750	18750	18750	0
304	20230608	161600	786068640	18750	18750	18750	18750	0
305	20230608	161500	786068640	18750	18750	18750	18750	0
306	20230608	161400	786068640	18750	18750	18750	18750	0
307	20230608	161300	786068640	18750	18750	18750	18750	0
308	20230608	161200	786068640	18750	18750	18750	18750	0
309	20230608	161100	786068640	18750	18750	18750	18750	0
310	20230608	161000	786068640	18750	18750	18750	18750	0
311	20230608	160900	786068640	18750	18750	18750	18750	0
312	20230608	160800	786068640	18750	18750	18750	18750	0
313	20230608	160700	786068640	18750	18750	18750	18750	0
314	20230608	160600	786068640	18750	18750	18750	18750	0
315	20230608	160500	786068640	18750	18750	18750	18750	0
316	20230608	160400	786068640	18750	18750	18750	18750	0
317	20230608	160300	786068640	18750	18750	18750	18750	0
318	20230608	160200	786068640	18750	18750	18750	18750	0
319	20230608	160100	786068640	18750	18750	18750	18750	0
320	20230608	160000	786068640	18750	18750	18750	18750	0
321	20230608	155900	786068640	18750	18750	18750	18750	0
322	20230608	155800	786068640	18750	18750	18750	18750	0
323	20230608	155700	786068640	18750	18750	18750	18750	0
324	20230608	155600	786068640	18750	18750	18750	18750	0
325	20230608	155500	786068640	18750	18750	18750	18750	0
326	20230608	155400	786068640	18750	18750	18750	18750	0
327	20230608	155300	786068640	18750	18750	18750	18750	0
328	20230608	155200	786068640	18750	18750	18750	18750	0
329	20230608	155100	786068640	18750	18750	18750	18750	0
330	20230608	155000	786068640	18750	18750	18750	18750	0
331	20230608	154900	786068640	18750	18750	18750	18750	0
332	20230608	154800	786068640	18750	18750	18750	18750	1438
333	20230608	154700	786068640	18750	18750	18750	18750	0
334	20230608	154600	786068640	18750	18750	18750	18750	0
335	20230608	154500	786068640	18750	18750	18750	18750	0
336	20230608	154400	786068640	18750	18750	18750	18750	0
337	20230608	154300	786068640	18750	18750	18750	18750	0
338	20230608	154200	786068640	18750	18750	18750	18750	0
339	20230608	154100	786068640	18750	18750	18750	18750	0
340	20230608	154000	786068640	18750	18750	18750	18750	0
341	20230608	153900	786068640	18750	18750	18750	18750	0
342	20230608	153800	786068640	18750	18750	18750	18750	0
343	20230608	153700	786068640	18750	18750	18750	18750	0
344	20230608	153600	786068640	18750	18750	18750	18750	0
345	20230608	153500	786068640	18750	18750	18750	18750	0
346	20230608	153400	786068640	18750	18750	18750	18750	0
347	20230608	153300	786068640	18750	18750	18750	18750	0
348	20230608	153200	786068640	18750	18750	18750	18750	0
349	20230608	153100	786068640	18750	18750	18750	18750	0
350	20230608	153000	786068640	18750	18750	18750	18750	1438
351	20230608	152900	759106140	18660	18660	18660	18660	0
352	20230608	152800	759106140	18660	18660	18660	18660	0
353	20230608	152700	759106140	18660	18660	18660	18660	0
354	20230608	152600	759106140	18660	18660	18660	18660	0
355	20230608	152500	759106140	18660	18660	18660	18660	0
356	20230608	152400	759106140	18660	18660	18660	18660	0
357	20230608	152300	759106140	18660	18660	18660	18660	0
358	20230608	152200	759106140	18660	18660	18660	18660	0
359	20230608	152100	759106140	18660	18660	18660	18660	0
360	20230608	152000	759106140	18660	18660	18660	18660	0
361	20230608	151900	759106140	18660	18660	18660	18660	51
362	20230608	151800	758154480	18640	18640	18640	18640	20
363	20230608	151700	757781680	18650	18880	18880	18650	2533
364	20230608	151600	710437220	18850	18930	18930	18850	44
365	20230608	151500	709606770	18930	18930	18930	18930	3
366	20230608	151400	709549980	18930	18900	18930	18900	12
367	20230608	151300	709323150	18920	18920	18920	18920	4
368	20230608	151200	709247470	18920	18890	18920	18890	4
369	20230608	151100	709171820	18890	18900	18920	18890	15
370	20230608	151000	708888270	18940	18930	18950	18930	14
371	20230608	150900	708623160	18930	18930	18930	18930	1
372	20230608	150800	708604230	18930	18930	18930	18930	6
373	20230608	150700	708490650	18930	18930	18930	18930	0
374	20230608	150600	708490650	18930	18930	18930	18930	5
375	20230608	150500	708396000	18930	18930	18930	18930	6
376	20230608	150400	708282420	18930	18930	18930	18930	0
377	20230608	150300	708282420	18930	18890	18940	18890	14
378	20230608	150200	708017770	18940	18940	18940	18940	1
379	20230608	150100	707998830	18950	18950	18950	18890	15
380	20230608	150000	707715120	18950	18930	18950	18930	14
381	20230608	145900	707450020	18930	18940	18940	18930	2
382	20230608	145800	707412150	18950	18970	18970	18950	5
383	20230608	145700	707317380	18970	18930	18970	18920	121
384	20230608	145600	705027190	18930	18930	18930	18930	13
385	20230608	145500	704781100	18930	18930	18930	18930	5
386	20230608	145400	704686450	18930	18930	18930	18930	1
387	20230608	145300	704667520	18930	18930	18930	18930	5
388	20230608	145200	704572870	18930	18860	18930	18860	65
389	20230608	145100	703346830	18930	18930	18930	18930	4
390	20230608	145000	703271110	18950	18920	18950	18910	64
391	20230608	144900	702060640	18930	18890	18930	18890	314
392	20230608	144800	696120760	18890	18890	18890	18890	6
393	20230608	144700	696007420	18890	18880	18890	18880	11
394	20230608	144600	695799730	18910	18910	18910	18910	4
395	20230608	144500	695724090	18900	18920	18920	18900	23
396	20230608	144400	695289090	18920	18920	18920	18920	1
397	20230608	144300	695270170	18920	18920	18920	18920	5
398	20230608	144200	695175570	18920	18920	18920	18920	1
399	20230608	144100	695156650	18920	18920	18920	18920	5
400	20230608	144000	695062050	18920	18920	18920	18920	4
401	20230608	143900	694986370	18920	18920	18920	18920	1
402	20230608	143800	694967450	18940	18910	18940	18910	9
403	20230608	143700	694797200	18920	18920	18920	18920	1
404	20230608	143600	694778280	18940	18880	18940	18880	305
405	20230608	143500	689019580	18880	18870	18880	18870	6
406	20230608	143400	688906340	18820	18860	18860	18820	29
407	20230608	143300	688359730	18880	18880	18880	18880	5
408	20230608	143200	688265330	18880	18880	18880	18880	1
409	20230608	143100	688246450	18880	18880	18880	18880	4
410	20230608	143000	688170930	18880	18880	18880	18880	5
411	20230608	142900	688076530	18860	18870	18880	18860	23
412	20230608	142800	687642710	18880	18880	18880	18880	8
413	20230608	142700	687491670	18880	18880	18880	18880	0
414	20230608	142600	687491670	18880	18960	18970	18880	21
415	20230608	142500	687094020	18990	18980	18990	18980	6
416	20230608	142400	686980130	18990	18940	19000	18940	151
417	20230608	142300	684117240	18940	18940	18940	18940	3
418	20230608	142200	684060420	18940	18940	18940	18940	12
419	20230608	142100	683833140	18940	18940	18940	18870	26
420	20230608	142000	683342170	18920	18890	18920	18890	504
421	20230608	141900	673811320	18890	18890	18890	18890	7
422	20230608	141800	673679090	18890	18890	18890	18890	6
423	20230608	141700	673565750	18890	18890	18890	18890	1
424	20230608	141600	673546860	18890	18890	18890	18890	13
425	20230608	141500	673301290	18890	18890	18890	18890	5
426	20230608	141400	673206840	18890	18890	18890	18890	2
427	20230608	141300	673169060	18890	18890	18890	18890	5
428	20230608	141200	673074610	18890	18890	18890	18890	4
429	20230608	141100	672999050	18890	18890	18890	18890	7
430	20230608	141000	672866820	18890	18890	18890	18890	4
431	20230608	140900	672791260	18890	18890	18890	18890	11
432	20230608	140800	672583470	18890	18850	18890	18850	5
433	20230608	140700	672489060	18850	18850	18850	18850	1
434	20230608	140600	672470210	18780	18850	18850	18780	8
435	20230608	140500	672319620	18810	18850	18880	18810	11
436	20230608	140400	672112350	18850	18810	18850	18810	503
437	20230608	140300	662634500	18810	18810	18810	18810	4
438	20230608	140200	662559260	18810	18750	18810	18750	6
439	20230608	140100	662446700	18810	18810	18810	18810	5
440	20230608	140000	662352650	18810	18810	18810	18810	5
441	20230608	135900	662258600	18820	18820	18820	18820	0
442	20230608	135800	662258600	18820	18820	18820	18820	4
443	20230608	135700	662183320	18830	18780	18850	18780	502
444	20230608	135600	652749780	18780	18780	18780	18780	5
445	20230608	135500	652655880	18780	18780	18780	18780	5
446	20230608	135400	652561980	18800	18780	18800	18780	11
447	20230608	135300	652355200	18800	18810	18810	18800	7
448	20230608	135200	652223550	18800	18700	18800	18700	254
449	20230608	135100	647467190	18720	18750	18750	18710	34
450	20230608	135000	646830710	18770	18770	18770	18770	4
451	20230608	134900	646755630	18750	18810	18810	18750	315
452	20230608	134800	640844780	18820	18820	18820	18820	4
453	20230608	134700	640769500	18820	18820	18820	18820	1
454	20230608	134600	640750680	18810	18810	18810	18810	6
455	20230608	134500	640637820	18750	18830	18830	18750	321
456	20230608	134400	634609540	18830	18830	18830	18830	2
457	20230608	134300	634571880	18830	18830	18830	18830	4
458	20230608	134200	634496560	18830	18830	18830	18830	2
459	20230608	134100	634458900	18830	18810	18830	18810	254
460	20230608	134000	629680620	18850	18810	18850	18790	208
461	20230608	133900	625772110	18800	18810	18810	18800	49
462	20230608	133800	624850820	18860	18830	18860	18830	806
463	20230608	133700	609662030	18840	18780	18840	18780	501
464	20230608	133600	600247190	18780	18780	18780	18780	3
465	20230608	133500	600190850	18760	18750	18760	18750	23
466	20230608	133400	599759590	18750	18830	18830	18750	5
467	20230608	133300	599665760	18840	18760	18860	18760	234
468	20230608	133200	595273510	18790	18790	18790	18790	44
469	20230608	133100	594446750	18790	18730	18790	18730	237
470	20230608	133000	590007140	18740	18740	18740	18740	1
471	20230608	132900	589988400	18730	18650	18740	18640	224
472	20230608	132800	585797580	18640	18810	18810	18640	2681
473	20230608	132700	535606580	18810	18830	18830	18810	22
474	20230608	132600	535192720	18830	18830	18830	18830	24
475	20230608	132500	534740800	18770	18810	18810	18770	200
476	20230608	132400	530984670	18810	18830	18840	18810	7
477	20230608	132300	530852830	18850	18850	18850	18830	15
478	20230608	132200	530570280	18830	18810	18830	18810	10
479	20230608	132100	530382160	18810	18810	18840	18810	304
480	20230608	132000	524663830	18930	18820	18940	18820	237
481	20230608	131900	520196230	18830	18830	18830	18820	15
482	20230608	131800	519913880	18830	18980	18980	18830	13
483	20230608	131700	519668340	18840	18850	18850	18840	215
484	20230608	131600	515617720	18830	18870	18870	18830	6
485	20230608	131500	515504580	18830	18820	18830	18820	16
486	20230608	131400	515203370	18840	18880	18880	18820	130
487	20230608	131300	512751090	18880	18830	18880	18770	1710
488	20230608	131200	480598860	18830	18880	18880	18830	159
489	20230608	131100	477604180	18940	18940	18940	18940	5
490	20230608	131000	477509480	18880	18990	18990	18880	217
491	20230608	130900	473412140	18990	18990	18990	18990	5
492	20230608	130800	473317190	19010	18880	19010	18880	313
493	20230608	130700	467401420	18880	18870	18880	18870	3
494	20230608	130600	467344800	18880	18920	18920	18870	46
495	20230608	130500	466475860	18930	18930	18930	18930	265
496	20230608	130400	461459410	18930	18930	18930	18930	3
497	20230608	130300	461402620	18930	18930	18930	18930	5
498	20230608	130200	461307970	18930	18930	18930	18930	2
499	20230608	130100	461270110	18930	18930	18930	18930	4
500	20230608	130000	461194390	18930	18930	18930	18930	2
501	20230608	125900	461156530	18920	18920	18930	18920	205
502	20230608	125800	457277920	18910	18910	18910	18910	5
503	20230608	125700	457183370	18930	18930	18930	18930	0
504	20230608	125600	457183370	18930	18930	18930	18930	5
505	20230608	125500	457088720	18940	18890	18940	18850	16
506	20230608	125400	456786730	18920	18970	18970	18900	38
507	20230608	125300	456068140	18970	18970	18970	18910	221
508	20230608	125200	451888130	18910	18910	18910	18900	68
509	20230608	125100	450602310	18920	18920	18920	18900	37
510	20230608	125000	449902910	18930	18930	18930	18930	0
511	20230608	124900	449902910	18930	18930	18930	18930	5
512	20230608	124800	449808260	18930	18930	18930	18930	5
513	20230608	124700	449713610	18930	18930	18930	18930	1
514	20230608	124600	449694680	18930	18920	18930	18920	12
515	20230608	124500	449467540	18930	18930	18930	18930	10
516	20230608	124400	449278240	18930	18930	18930	18930	5
517	20230608	124300	449183590	18930	18930	18930	18930	6
518	20230608	124200	449070010	18930	18930	18930	18930	175
519	20230608	124100	445757260	18930	18930	18930	18930	13
520	20230608	124000	445511170	18930	18900	18930	18900	16
521	20230608	123900	445208670	18940	19010	19010	18940	491
522	20230608	123800	435905350	19010	19010	19010	19010	5
523	20230608	123700	435810300	19010	19010	19010	19010	1
524	20230608	123600	435791290	18990	19010	19010	18990	7
525	20230608	123500	435658240	18990	18980	18990	18980	13
526	20230608	123400	435411420	18990	19040	19040	18990	136
527	20230608	123300	432826900	19040	19040	19040	19040	4
528	20230608	123200	432750740	19040	19040	19040	19040	1
529	20230608	123100	432731700	19040	19030	19040	19030	15
530	20230608	123000	432446120	19040	19040	19040	19040	1
531	20230608	122900	432427080	19040	19040	19040	19040	6
532	20230608	122800	432312840	19040	19040	19040	19040	13
533	20230608	122700	432065320	19040	19040	19040	19040	1
534	20230608	122600	432046280	19040	19040	19040	19040	5
535	20230608	122500	431951080	19040	19040	19040	19040	10
536	20230608	122400	431760680	19040	19040	19040	19040	4
537	20230608	122300	431684520	19040	19040	19040	19040	6
538	20230608	122200	431570280	19040	19040	19040	19040	1
539	20230608	122100	431551240	19040	19040	19040	19040	5
540	20230608	122000	431456040	19040	19040	19040	19040	0
541	20230608	121900	431456040	19040	19040	19040	19040	8
542	20230608	121800	431303720	19040	19040	19040	19030	13
543	20230608	121700	431056210	19040	19040	19040	19040	1
544	20230608	121600	431037170	19060	19060	19060	19060	8
545	20230608	121500	430884690	19060	19060	19060	19060	0
546	20230608	121400	430884690	19060	19040	19060	19040	6
547	20230608	121300	430770350	19060	19060	19060	19060	4
548	20230608	121200	430694110	19060	19070	19070	19040	32
549	20230608	121100	430084210	19080	19080	19080	19080	13
550	20230608	121000	429836170	19080	19080	19080	19080	1
551	20230608	120900	429817090	19080	19080	19080	19080	5
552	20230608	120800	429721690	19080	19080	19080	19080	4
553	20230608	120700	429645370	19080	19080	19080	19080	1
554	20230608	120600	429626290	19080	19080	19080	19080	4
555	20230608	120500	429549970	19080	19080	19080	19080	3
556	20230608	120400	429492730	19080	19040	19080	19040	31
557	20230608	120300	428902330	19080	19060	19080	19040	22
558	20230608	120200	428483180	19080	19080	19080	19080	7
559	20230608	120100	428349620	19080	19080	19080	19060	26
560	20230608	120000	427853580	19080	19080	19080	19080	20
561	20230608	115900	427471980	19080	19080	19080	19080	6
562	20230608	115800	427357500	19080	19070	19080	19070	10
563	20230608	115700	427166790	19070	19070	19070	19070	4
564	20230608	115600	427090510	19070	19040	19070	19040	71
565	20230608	115500	425738640	19040	19040	19040	19040	2
566	20230608	115400	425700560	19040	19030	19040	19030	5
567	20230608	115300	425605390	19070	19070	19070	19070	2
568	20230608	115200	425567250	19070	19020	19070	19020	506
569	20230608	115100	415942930	19000	19020	19020	19000	14
570	20230608	115000	415676830	19030	19030	19030	19030	1
571	20230608	114900	415657800	19020	19020	19020	19020	4
572	20230608	114800	415581720	19000	18990	19000	18990	37
573	20230608	114700	414879080	18990	18980	18990	18980	245
574	20230608	114600	410228940	19000	19000	19000	19000	4
575	20230608	114500	410152940	19000	18970	19000	18970	9
576	20230608	114400	409982180	18970	18960	18970	18960	2
577	20230608	114300	409944250	18960	18960	18960	18960	2
578	20230608	114200	409906330	18970	19070	19070	18950	213
579	20230608	114100	405869760	19040	18940	19040	18940	537
580	20230608	114000	395688120	18940	18970	18970	18940	17
581	20230608	113900	395366110	18940	18970	18970	18930	289
582	20230608	113800	389892970	18970	18920	18970	18920	753
583	20230608	113700	375636690	18940	18930	18990	18820	1492
584	20230608	113600	347503850	18940	18930	18940	18930	107
585	20230608	113500	345477290	18990	18990	18990	18990	2
586	20230608	113400	345439310	19040	18960	19040	18930	404
587	20230608	113300	337791090	19000	19000	19000	19000	1
588	20230608	113200	337772090	19000	19000	19000	19000	5
589	20230608	113100	337677090	19010	18940	19010	18940	8
590	20230608	113000	337525480	18940	18940	18940	18940	12
591	20230608	112900	337298200	18960	19070	19070	18920	571
592	20230608	112800	326447850	19070	19070	19070	19070	2
593	20230608	112700	326409710	19070	19070	19070	19070	4
594	20230608	112600	326333430	19070	19070	19070	19070	5
595	20230608	112500	326238080	19070	19070	19070	19070	2
596	20230608	112400	326199940	19070	19070	19070	19050	14
597	20230608	112300	325933140	19060	19060	19060	19060	0
598	20230608	112200	325933140	19060	19060	19060	19060	74
599	20230608	112100	324522700	19060	19060	19060	19060	6
600	20230608	112000	324408340	19040	19060	19060	19040	31
601	20230608	111900	323817910	19070	19080	19080	19070	21
602	20230608	111800	323417330	19090	19090	19090	19090	2
603	20230608	111700	323379150	19090	19080	19090	19080	7
604	20230608	111600	323245550	19080	19080	19080	19080	4
605	20230608	111500	323169230	19080	19080	19080	19080	2
606	20230608	111400	323131070	19080	19080	19080	19080	13
607	20230608	111300	322883030	19080	19080	19080	19080	2
608	20230608	111200	322844870	19080	19080	19080	19080	4
609	20230608	111100	322768550	19080	19080	19080	19080	6
610	20230608	111000	322654070	19080	19080	19080	19080	1
611	20230608	110900	322634990	19080	19080	19080	19080	4
612	20230608	110800	322558670	19080	19080	19080	19080	2
613	20230608	110700	322520510	19070	19090	19090	19070	22
614	20230608	110600	322100810	19090	19090	19090	19090	5
615	20230608	110500	322005360	19090	19090	19090	19090	0
616	20230608	110400	322005360	19090	19100	19100	19090	7
617	20230608	110300	321871720	19100	19100	19100	19100	0
618	20230608	110200	321871720	19100	19100	19100	19100	5
619	20230608	110100	321776220	19100	19100	19100	19100	5
620	20230608	110000	321680720	19070	19100	19100	19070	10
621	20230608	105900	321489990	19100	19090	19100	19070	123
622	20230608	105800	319142090	19090	19090	19090	19090	0
623	20230608	105700	319142090	19090	19100	19100	19090	7
624	20230608	105600	319008450	19070	19090	19090	19070	7
625	20230608	105500	318874880	19090	19090	19090	19090	1
626	20230608	105400	318855790	19080	19110	19110	19080	14
627	20230608	105300	318588520	19110	19110	19110	19110	2
628	20230608	105200	318550300	19070	19070	19070	19070	1
629	20230608	105100	318531230	19060	19110	19110	19060	16
630	20230608	105000	318225930	19070	19110	19110	19070	100
631	20230608	104900	316318140	19120	19130	19130	19120	12
632	20230608	104800	316088650	19130	19130	19130	19130	1
633	20230608	104700	316069520	19140	19120	19140	19120	7
634	20230608	104600	315935590	19100	19120	19120	19100	15
635	20230608	104500	315648890	19120	19120	19120	19120	0
636	20230608	104400	315648890	19120	19110	19120	19110	7
637	20230608	104300	315515060	19100	19100	19100	19100	10
638	20230608	104200	315324060	19120	19120	19120	19120	5
639	20230608	104100	315228460	19110	19110	19110	19110	4
640	20230608	104000	315152020	19110	19110	19110	19100	11
641	20230608	103900	314941900	19100	19100	19100	19100	5
642	20230608	103800	314846400	19110	19110	19110	19110	0
643	20230608	103700	314846400	19110	19100	19110	19100	14
644	20230608	103600	314578940	19080	19080	19080	19080	3
645	20230608	103500	314521700	19080	19080	19080	19080	2
646	20230608	103400	314483540	19080	19080	19080	19080	5
647	20230608	103300	314388140	19070	19100	19110	19070	52
648	20230608	103200	313395050	19100	19100	19100	19100	4
649	20230608	103100	313318650	19100	19090	19100	19090	6
650	20230608	103000	313204090	19080	19070	19090	19070	11
651	20230608	102900	312994210	19090	19080	19090	19070	15
652	20230608	102800	312708010	19080	19080	19090	19080	6
653	20230608	102700	312593520	19080	19080	19080	19080	4
654	20230608	102600	312517200	19070	19070	19070	19070	1
655	20230608	102500	312498130	19070	19030	19070	19030	7
656	20230608	102400	312364760	19090	19090	19090	19090	6
657	20230608	102300	312250220	19030	19040	19040	19020	436
658	20230608	102200	303957210	19090	19090	19090	19090	5
659	20230608	102100	303861760	19090	19090	19090	19090	11
660	20230608	102000	303651770	19090	19080	19090	19080	6
661	20230608	101900	303537240	19080	19080	19080	19080	3
662	20230608	101800	303480000	19080	19080	19080	19080	201
663	20230608	101700	299644920	19080	19080	19080	19080	6
664	20230608	101600	299530440	19070	19070	19070	19070	7
665	20230608	101500	299396950	19080	19070	19080	19070	5
666	20230608	101400	299301560	19030	18980	19030	18980	57
667	20230608	101300	298216970	19020	19020	19020	19020	39
668	20230608	101200	297475190	19020	19020	19020	19020	4
669	20230608	101100	297399110	19020	19020	19020	19020	1
670	20230608	101000	297380090	19030	19020	19030	19020	5
671	20230608	100900	297284960	19020	18970	19020	18970	515
672	20230608	100800	287509790	18970	18970	18970	18970	0
673	20230608	100700	287509790	18970	18960	18970	18960	5
674	20230608	100600	287414950	18940	18940	18940	18940	2
675	20230608	100500	287377070	18940	18920	18940	18920	27
676	20230608	100400	286866150	18950	18930	19010	18930	5
677	20230608	100300	286771240	18930	18950	18950	18920	624
678	20230608	100200	274960430	19000	18990	19010	18990	306
679	20230608	100100	269143480	18990	18990	18990	18990	0
680	20230608	100000	269143480	18990	18960	18990	18960	10
681	20230608	095900	268953760	18940	18940	18940	18940	5
682	20230608	095800	268859060	18950	18950	18950	18950	1
683	20230608	095700	268840110	18960	18920	18960	18920	224
684	20230608	095600	264601870	18950	19010	19010	18950	4
685	20230608	095500	264526000	19010	18920	19010	18920	115
686	20230608	095400	262348660	18840	18840	18840	18840	1
687	20230608	095300	262329820	18800	18750	18860	18740	638
688	20230608	095200	250340720	18930	18860	18930	18860	1505
689	20230608	095100	221896810	18860	18810	18860	18700	1253
690	20230608	095000	198419410	18890	18880	18890	18800	999
691	20230608	094900	179627350	18850	18900	18900	18850	74
692	20230608	094800	178231140	18900	18900	18900	18900	2
693	20230608	094700	178193340	18920	18920	18920	18920	4
694	20230608	094600	178117660	18910	18910	18910	18910	1
695	20230608	094500	178098750	18900	18870	18900	18860	6
696	20230608	094400	177985420	18920	18920	18920	18920	4
697	20230608	094300	177909740	18860	18850	18860	18840	339
698	20230608	094200	171522750	18880	18880	18880	18880	1
699	20230608	094100	171503870	18810	18840	18880	18800	700
700	20230608	094000	158338270	18830	18920	18920	18830	409
701	20230608	093900	150600110	19010	19010	19010	19010	0
702	20230608	093800	150600110	19010	19010	19010	19010	15
703	20230608	093700	150314960	18940	18890	18940	18890	596
704	20230608	093600	139037570	18820	18920	18920	18810	960
705	20230608	093500	120943320	18950	18950	18950	18950	0
706	20230608	093400	120943320	18950	18980	18980	18950	22
707	20230608	093300	120526390	18940	18940	18940	18940	1
708	20230608	093200	120507450	19000	19000	19000	19000	0
709	20230608	093100	120507450	19000	18930	19000	18930	572
710	20230608	093000	109659650	18940	18940	18940	18940	7
711	20230608	092900	109527070	18940	18940	18940	18940	0
712	20230608	092800	109527070	18940	18940	18940	18940	210
713	20230608	092700	105549670	18980	18980	18980	18980	460
714	20230608	092600	96818870	18950	18990	18990	18930	371
715	20230608	092500	89792260	18990	19020	19020	18990	542
716	20230608	092400	79498060	19100	19030	19140	19020	34
717	20230608	092300	78848770	18990	18990	18990	18990	2
718	20230608	092200	78810790	18990	19040	19040	18990	43
719	20230608	092100	77993010	19070	19070	19070	19070	0
720	20230608	092000	77993010	19070	19030	19070	19030	23
721	20230608	091900	77554480	18980	19110	19190	18980	332
722	20230608	091800	71213730	18990	18990	18990	18990	8
723	20230608	091700	71061810	18920	18890	19110	18880	1765
724	20230608	091600	37694430	18890	19070	19070	18890	730
725	20230608	091500	23838370	19110	19110	19110	19110	40
726	20230608	091400	23073970	19110	19110	19110	19110	10
727	20230608	091300	22882870	19110	19110	19110	19110	70
728	20230608	091200	21545170	19110	19110	19110	19110	0
729	20230608	091100	21545170	19110	19110	19110	19110	4
730	20230608	091000	21468730	19110	19110	19110	19070	12
731	20230608	090900	21239490	19080	19140	19140	19080	297
732	20230608	090800	15567090	19140	19190	19190	19100	22
733	20230608	090700	15146200	19190	19130	19190	19120	229
734	20230608	090600	10765390	19090	19100	19100	19090	61
735	20230608	090500	9600400	19100	19150	19150	19100	18
736	20230608	090400	9255980	19140	19140	19140	19140	7
737	20230608	090300	9122000	19130	19130	19130	19130	2
738	20230608	090200	9083740	19150	19150	19150	19150	300
739	20230608	090100	3338740	19150	19170	19170	19150	70
740	20230608	090000	1997840	19210	19210	19210	19210	104