KissMeData/104700/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201700	226325320	6600	6600	6600	6600	1198
3	20230607	201600	226325320	6600	6600	6600	6600	0
4	20230607	201500	226325320	6600	6600	6600	6600	0
5	20230607	201400	226325320	6600	6600	6600	6600	0
6	20230607	201300	226325320	6600	6600	6600	6600	0
7	20230607	201200	226325320	6600	6600	6600	6600	0
8	20230607	201100	226325320	6600	6600	6600	6600	0
9	20230607	201000	226325320	6600	6600	6600	6600	0
10	20230607	200900	226325320	6600	6600	6600	6600	0
11	20230607	200800	226325320	6600	6600	6600	6600	0
12	20230607	200700	226325320	6600	6600	6600	6600	0
13	20230607	200600	226325320	6600	6600	6600	6600	0
14	20230607	200500	226325320	6600	6600	6600	6600	0
15	20230607	200400	226325320	6600	6600	6600	6600	0
16	20230607	200300	226325320	6600	6600	6600	6600	0
17	20230607	200200	226325320	6600	6600	6600	6600	0
18	20230607	200100	226325320	6600	6600	6600	6600	0
19	20230607	200000	226325320	6600	6600	6600	6600	0
20	20230607	195900	226325320	6600	6600	6600	6600	0
21	20230607	195800	226325320	6600	6600	6600	6600	0
22	20230607	195700	226325320	6600	6600	6600	6600	0
23	20230607	195600	226325320	6600	6600	6600	6600	0
24	20230607	195500	226325320	6600	6600	6600	6600	0
25	20230607	195400	226325320	6600	6600	6600	6600	0
26	20230607	195300	226325320	6600	6600	6600	6600	0
27	20230607	195200	226325320	6600	6600	6600	6600	0
28	20230607	195100	226325320	6600	6600	6600	6600	0
29	20230607	195000	226325320	6600	6600	6600	6600	0
30	20230607	194900	226325320	6600	6600	6600	6600	0
31	20230607	194800	226325320	6600	6600	6600	6600	0
32	20230607	194700	226325320	6600	6600	6600	6600	1198
33	20230607	194600	226325320	6600	6600	6600	6600	0
34	20230607	194500	226325320	6600	6600	6600	6600	0
35	20230607	194400	226325320	6600	6600	6600	6600	0
36	20230607	194300	226325320	6600	6600	6600	6600	0
37	20230607	194200	226325320	6600	6600	6600	6600	0
38	20230607	194100	226325320	6600	6600	6600	6600	0
39	20230607	194000	226325320	6600	6600	6600	6600	0
40	20230607	193900	226325320	6600	6600	6600	6600	0
41	20230607	193800	226325320	6600	6600	6600	6600	0
42	20230607	193700	226325320	6600	6600	6600	6600	0
43	20230607	193600	226325320	6600	6600	6600	6600	0
44	20230607	193500	226325320	6600	6600	6600	6600	0
45	20230607	193400	226325320	6600	6600	6600	6600	0
46	20230607	193300	226325320	6600	6600	6600	6600	0
47	20230607	193200	226325320	6600	6600	6600	6600	0
48	20230607	193100	226325320	6600	6600	6600	6600	0
49	20230607	193000	226325320	6600	6600	6600	6600	0
50	20230607	192900	226325320	6600	6600	6600	6600	0
51	20230607	192800	226325320	6600	6600	6600	6600	0
52	20230607	192700	226325320	6600	6600	6600	6600	0
53	20230607	192600	226325320	6600	6600	6600	6600	0
54	20230607	192500	226325320	6600	6600	6600	6600	0
55	20230607	192400	226325320	6600	6600	6600	6600	0
56	20230607	192300	226325320	6600	6600	6600	6600	0
57	20230607	192200	226325320	6600	6600	6600	6600	0
58	20230607	192100	226325320	6600	6600	6600	6600	0
59	20230607	192000	226325320	6600	6600	6600	6600	0
60	20230607	191900	226325320	6600	6600	6600	6600	0
61	20230607	191800	226325320	6600	6600	6600	6600	0
62	20230607	191700	226325320	6600	6600	6600	6600	1198
63	20230607	191600	226325320	6600	6600	6600	6600	0
64	20230607	191500	226325320	6600	6600	6600	6600	0
65	20230607	191400	226325320	6600	6600	6600	6600	0
66	20230607	191300	226325320	6600	6600	6600	6600	0
67	20230607	191200	226325320	6600	6600	6600	6600	0
68	20230607	191100	226325320	6600	6600	6600	6600	0
69	20230607	191000	226325320	6600	6600	6600	6600	0
70	20230607	190900	226325320	6600	6600	6600	6600	0
71	20230607	190800	226325320	6600	6600	6600	6600	0
72	20230607	190700	226325320	6600	6600	6600	6600	0
73	20230607	190600	226325320	6600	6600	6600	6600	0
74	20230607	190500	226325320	6600	6600	6600	6600	0
75	20230607	190400	226325320	6600	6600	6600	6600	0
76	20230607	190300	226325320	6600	6600	6600	6600	0
77	20230607	190200	226325320	6600	6600	6600	6600	0
78	20230607	190100	226325320	6600	6600	6600	6600	0
79	20230607	190000	226325320	6600	6600	6600	6600	0
80	20230607	185900	226325320	6600	6600	6600	6600	0
81	20230607	185800	226325320	6600	6600	6600	6600	0
82	20230607	185700	226325320	6600	6600	6600	6600	0
83	20230607	185600	226325320	6600	6600	6600	6600	0
84	20230607	185500	226325320	6600	6600	6600	6600	0
85	20230607	185400	226325320	6600	6600	6600	6600	0
86	20230607	185300	226325320	6600	6600	6600	6600	0
87	20230607	185200	226325320	6600	6600	6600	6600	0
88	20230607	185100	226325320	6600	6600	6600	6600	0
89	20230607	185000	226325320	6600	6600	6600	6600	0
90	20230607	184900	226325320	6600	6600	6600	6600	0
91	20230607	184800	226325320	6600	6600	6600	6600	0
92	20230607	184700	226325320	6600	6600	6600	6600	1198
93	20230607	184600	226325320	6600	6600	6600	6600	0
94	20230607	184500	226325320	6600	6600	6600	6600	0
95	20230607	184400	226325320	6600	6600	6600	6600	0
96	20230607	184300	226325320	6600	6600	6600	6600	0
97	20230607	184200	226325320	6600	6600	6600	6600	0
98	20230607	184100	226325320	6600	6600	6600	6600	0
99	20230607	184000	226325320	6600	6600	6600	6600	0
100	20230607	183900	226325320	6600	6600	6600	6600	0
101	20230607	183800	226325320	6600	6600	6600	6600	0
102	20230607	183700	226325320	6600	6600	6600	6600	0
103	20230607	183600	226325320	6600	6600	6600	6600	0
104	20230607	183500	226325320	6600	6600	6600	6600	0
105	20230607	183400	226325320	6600	6600	6600	6600	0
106	20230607	183300	226325320	6600	6600	6600	6600	0
107	20230607	183200	226325320	6600	6600	6600	6600	0
108	20230607	183100	226325320	6600	6600	6600	6600	0
109	20230607	183000	226325320	6600	6600	6600	6600	0
110	20230607	182900	226325320	6600	6600	6600	6600	0
111	20230607	182800	226325320	6600	6600	6600	6600	0
112	20230607	182700	226325320	6600	6600	6600	6600	0
113	20230607	182600	226325320	6600	6600	6600	6600	0
114	20230607	182500	226325320	6600	6600	6600	6600	0
115	20230607	182400	226325320	6600	6600	6600	6600	0
116	20230607	182300	226325320	6600	6600	6600	6600	0
117	20230607	182200	226325320	6600	6600	6600	6600	0
118	20230607	182100	226325320	6600	6600	6600	6600	0
119	20230607	182000	226325320	6600	6600	6600	6600	0
120	20230607	181900	226325320	6600	6600	6600	6600	0
121	20230607	181800	226325320	6600	6600	6600	6600	0
122	20230607	181700	226325320	6600	6600	6600	6600	1198
123	20230607	181600	226325320	6600	6600	6600	6600	0
124	20230607	181500	226325320	6600	6600	6600	6600	0
125	20230607	181400	226325320	6600	6600	6600	6600	0
126	20230607	181300	226325320	6600	6600	6600	6600	0
127	20230607	181200	226325320	6600	6600	6600	6600	0
128	20230607	181100	226325320	6600	6600	6600	6600	0
129	20230607	181000	226325320	6600	6600	6600	6600	0
130	20230607	180900	226325320	6600	6600	6600	6600	0
131	20230607	180800	226325320	6600	6600	6600	6600	0
132	20230607	180700	226325320	6600	6600	6600	6600	0
133	20230607	180600	226325320	6600	6600	6600	6600	0
134	20230607	180500	226325320	6600	6600	6600	6600	0
135	20230607	180400	226325320	6600	6600	6600	6600	0
136	20230607	180300	226325320	6600	6600	6600	6600	0
137	20230607	180200	226325320	6600	6600	6600	6600	0
138	20230607	180100	226325320	6600	6600	6600	6600	0
139	20230607	180000	226325320	6600	6600	6600	6600	0
140	20230607	175900	226325320	6600	6600	6600	6600	0
141	20230607	175800	226325320	6600	6600	6600	6600	0
142	20230607	175700	226325320	6600	6600	6600	6600	0
143	20230607	175600	226325320	6600	6600	6600	6600	0
144	20230607	175500	226325320	6600	6600	6600	6600	0
145	20230607	175400	226325320	6600	6600	6600	6600	0
146	20230607	175300	226325320	6600	6600	6600	6600	0
147	20230607	175200	226325320	6600	6600	6600	6600	0
148	20230607	175100	226325320	6600	6600	6600	6600	0
149	20230607	175000	226325320	6600	6600	6600	6600	0
150	20230607	174900	226325320	6600	6600	6600	6600	0
151	20230607	174800	226325320	6600	6600	6600	6600	0
152	20230607	174700	226325320	6600	6600	6600	6600	1198
153	20230607	174600	226325320	6600	6600	6600	6600	0
154	20230607	174500	226325320	6600	6600	6600	6600	0
155	20230607	174400	226325320	6600	6600	6600	6600	0
156	20230607	174300	226325320	6600	6600	6600	6600	0
157	20230607	174200	226325320	6600	6600	6600	6600	0
158	20230607	174100	226325320	6600	6600	6600	6600	0
159	20230607	174000	226325320	6600	6600	6600	6600	0
160	20230607	173900	226325320	6600	6600	6600	6600	0
161	20230607	173800	226325320	6600	6600	6600	6600	0
162	20230607	173700	226325320	6600	6600	6600	6600	0
163	20230607	173600	226325320	6600	6600	6600	6600	0
164	20230607	173500	226325320	6600	6600	6600	6600	0
165	20230607	173400	226325320	6600	6600	6600	6600	0
166	20230607	173300	226325320	6600	6600	6600	6600	0
167	20230607	173200	226325320	6600	6600	6600	6600	0
168	20230607	173100	226325320	6600	6600	6600	6600	0
169	20230607	173000	226325320	6600	6600	6600	6600	0
170	20230607	172900	226325320	6600	6600	6600	6600	0
171	20230607	172800	226325320	6600	6600	6600	6600	0
172	20230607	172700	226325320	6600	6600	6600	6600	0
173	20230607	172600	226325320	6600	6600	6600	6600	0
174	20230607	172500	226325320	6600	6600	6600	6600	0
175	20230607	172400	226325320	6600	6600	6600	6600	0
176	20230607	172300	226325320	6600	6600	6600	6600	0
177	20230607	172200	226325320	6600	6600	6600	6600	0
178	20230607	172100	226325320	6600	6600	6600	6600	0
179	20230607	172000	226325320	6600	6600	6600	6600	0
180	20230607	171900	226325320	6600	6600	6600	6600	0
181	20230607	171800	226325320	6600	6600	6600	6600	0
182	20230607	171700	226325320	6600	6600	6600	6600	1198
183	20230607	171600	226325320	6600	6600	6600	6600	0
184	20230607	171500	226325320	6600	6600	6600	6600	0
185	20230607	171400	226325320	6600	6600	6600	6600	0
186	20230607	171300	226325320	6600	6600	6600	6600	0
187	20230607	171200	226325320	6600	6600	6600	6600	0
188	20230607	171100	226325320	6600	6600	6600	6600	0
189	20230607	171000	226325320	6600	6600	6600	6600	0
190	20230607	170900	226325320	6600	6600	6600	6600	0
191	20230607	170800	226325320	6600	6600	6600	6600	0
192	20230607	170700	226325320	6600	6600	6600	6600	0
193	20230607	170600	226325320	6600	6600	6600	6600	0
194	20230607	170500	226325320	6600	6600	6600	6600	0
195	20230607	170400	226325320	6600	6600	6600	6600	0
196	20230607	170300	226325320	6600	6600	6600	6600	0
197	20230607	170200	226325320	6600	6600	6600	6600	0
198	20230607	170100	226325320	6600	6600	6600	6600	0
199	20230607	170000	226325320	6600	6600	6600	6600	0
200	20230607	165900	226325320	6600	6600	6600	6600	0
201	20230607	165800	226325320	6600	6600	6600	6600	0
202	20230607	165700	226325320	6600	6600	6600	6600	0
203	20230607	165600	226325320	6600	6600	6600	6600	0
204	20230607	165500	226325320	6600	6600	6600	6600	0
205	20230607	165400	226325320	6600	6600	6600	6600	0
206	20230607	165300	226325320	6600	6600	6600	6600	0
207	20230607	165200	226325320	6600	6600	6600	6600	0
208	20230607	165100	226325320	6600	6600	6600	6600	0
209	20230607	165000	226325320	6600	6600	6600	6600	0
210	20230607	164900	226325320	6600	6600	6600	6600	0
211	20230607	164800	226325320	6600	6600	6600	6600	0
212	20230607	164700	226325320	6600	6600	6600	6600	1198
213	20230607	164600	226325320	6600	6600	6600	6600	0
214	20230607	164500	226325320	6600	6600	6600	6600	0
215	20230607	164400	226325320	6600	6600	6600	6600	0
216	20230607	164300	226325320	6600	6600	6600	6600	0
217	20230607	164200	226325320	6600	6600	6600	6600	0
218	20230607	164100	226325320	6600	6600	6600	6600	0
219	20230607	164000	226325320	6600	6600	6600	6600	0
220	20230607	163900	226325320	6600	6600	6600	6600	0
221	20230607	163800	226325320	6600	6600	6600	6600	0
222	20230607	163700	226325320	6600	6600	6600	6600	0
223	20230607	163600	226325320	6600	6600	6600	6600	0
224	20230607	163500	226325320	6600	6600	6600	6600	0
225	20230607	163400	226325320	6600	6600	6600	6600	0
226	20230607	163300	226325320	6600	6600	6600	6600	0
227	20230607	163200	226325320	6600	6600	6600	6600	0
228	20230607	163100	226325320	6600	6600	6600	6600	0
229	20230607	163000	226325320	6600	6600	6600	6600	0
230	20230607	162900	226325320	6600	6600	6600	6600	0
231	20230607	162800	226325320	6600	6600	6600	6600	0
232	20230607	162700	226325320	6600	6600	6600	6600	0
233	20230607	162600	226325320	6600	6600	6600	6600	0
234	20230607	162500	226325320	6600	6600	6600	6600	0
235	20230607	162400	226325320	6600	6600	6600	6600	0
236	20230607	162300	226325320	6600	6600	6600	6600	0
237	20230607	162200	226325320	6600	6600	6600	6600	0
238	20230607	162100	226325320	6600	6600	6600	6600	0
239	20230607	162000	226325320	6600	6600	6600	6600	0
240	20230607	161900	226325320	6600	6600	6600	6600	0
241	20230607	161800	226325320	6600	6600	6600	6600	0
242	20230607	161700	226325320	6600	6600	6600	6600	1198
243	20230607	161600	226325320	6600	6600	6600	6600	0
244	20230607	161500	226325320	6600	6600	6600	6600	0
245	20230607	161400	226325320	6600	6600	6600	6600	0
246	20230607	161300	226325320	6600	6600	6600	6600	0
247	20230607	161200	226325320	6600	6600	6600	6600	0
248	20230607	161100	226325320	6600	6600	6600	6600	0
249	20230607	161000	226325320	6600	6600	6600	6600	0
250	20230607	160900	226325320	6600	6600	6600	6600	0
251	20230607	160800	226325320	6600	6600	6600	6600	0
252	20230607	160700	226325320	6600	6600	6600	6600	0
253	20230607	160600	226325320	6600	6600	6600	6600	0
254	20230607	160500	226325320	6600	6600	6600	6600	0
255	20230607	160400	226325320	6600	6600	6600	6600	0
256	20230607	160300	226325320	6600	6600	6600	6600	0
257	20230607	160200	226325320	6600	6600	6600	6600	0
258	20230607	160100	226325320	6600	6600	6600	6600	0
259	20230607	160000	226325320	6600	6600	6600	6600	0
260	20230607	155900	226325320	6600	6600	6600	6600	0
261	20230607	155800	226325320	6600	6600	6600	6600	0
262	20230607	155700	226325320	6600	6600	6600	6600	0
263	20230607	155600	226325320	6600	6600	6600	6600	0
264	20230607	155500	226325320	6600	6600	6600	6600	0
265	20230607	155400	226325320	6600	6600	6600	6600	0
266	20230607	155300	226325320	6600	6600	6600	6600	0
267	20230607	155200	226325320	6600	6600	6600	6600	0
268	20230607	155100	226325320	6600	6600	6600	6600	0
269	20230607	155000	226325320	6600	6600	6600	6600	0
270	20230607	154900	226325320	6600	6600	6600	6600	0
271	20230607	154800	226325320	6600	6600	6600	6600	0
272	20230607	154700	226325320	6600	6600	6600	6600	1198
273	20230607	154600	226325320	6600	6600	6600	6600	0
274	20230607	154500	226325320	6600	6600	6600	6600	0
275	20230607	154400	226325320	6600	6600	6600	6600	0
276	20230607	154300	226325320	6600	6600	6600	6600	0
277	20230607	154200	226325320	6600	6600	6600	6600	0
278	20230607	154100	226325320	6600	6600	6600	6600	0
279	20230607	154000	226325320	6600	6600	6600	6600	0
280	20230607	153900	226325320	6600	6600	6600	6600	0
281	20230607	153800	226325320	6600	6600	6600	6600	0
282	20230607	153700	226325320	6600	6600	6600	6600	0
283	20230607	153600	226325320	6600	6600	6600	6600	0
284	20230607	153500	226325320	6600	6600	6600	6600	0
285	20230607	153400	226325320	6600	6600	6600	6600	0
286	20230607	153300	226325320	6600	6600	6600	6600	0
287	20230607	153200	226325320	6600	6600	6600	6600	0
288	20230607	153100	226325320	6600	6600	6600	6600	0
289	20230607	153000	226325320	6600	6600	6600	6600	1198
290	20230607	152900	218418520	6610	6610	6610	6610	0
291	20230607	152800	218418520	6610	6610	6610	6610	0
292	20230607	152700	218418520	6610	6610	6610	6610	0
293	20230607	152600	218418520	6610	6610	6610	6610	0
294	20230607	152500	218418520	6610	6610	6610	6610	0
295	20230607	152400	218418520	6610	6610	6610	6610	0
296	20230607	152300	218418520	6610	6610	6610	6610	0
297	20230607	152200	218418520	6610	6610	6610	6610	0
298	20230607	152100	218418520	6610	6610	6610	6610	0
299	20230607	152000	218418520	6610	6610	6610	6610	0
300	20230607	151900	218418520	6610	6610	6610	6610	12
301	20230607	151800	218339200	6610	6640	6640	6610	164
302	20230607	151700	217253960	6610	6610	6610	6610	1
303	20230607	151600	217247350	6620	6620	6620	6620	5
304	20230607	151500	217214250	6640	6640	6640	6640	10
305	20230607	151400	217147850	6640	6640	6640	6640	0
306	20230607	151300	217147850	6640	6640	6640	6640	18
307	20230607	151200	217028330	6650	6650	6650	6650	10
308	20230607	151100	216961830	6630	6630	6630	6630	60
309	20230607	151000	216564030	6620	6620	6620	6620	2
310	20230607	150900	216550790	6610	6610	6610	6610	1
311	20230607	150800	216544180	6630	6630	6630	6630	10
312	20230607	150700	216477880	6630	6630	6630	6630	19
313	20230607	150600	216351910	6630	6630	6630	6630	10
314	20230607	150500	216285610	6630	6630	6630	6630	10
315	20230607	150400	216219310	6620	6620	6620	6620	0
316	20230607	150300	216219310	6620	6620	6620	6620	1
317	20230607	150200	216212690	6630	6610	6630	6610	21
318	20230607	150100	216073490	6630	6630	6630	6630	10
319	20230607	150000	216007190	6630	6610	6630	6610	12
320	20230607	145900	215927650	6640	6640	6640	6640	0
321	20230607	145800	215927650	6640	6640	6640	6640	10
322	20230607	145700	215861250	6650	6630	6650	6630	59
323	20230607	145600	215469440	6630	6630	6630	6630	61
324	20230607	145500	215065010	6610	6630	6630	6610	111
325	20230607	145400	214329100	6610	6630	6630	6610	41
326	20230607	145300	214057450	6630	6630	6630	6630	10
327	20230607	145200	213991150	6630	6630	6630	6630	10
328	20230607	145100	213924850	6630	6630	6630	6630	10
329	20230607	145000	213858550	6630	6630	6630	6620	42
330	20230607	144900	213580100	6630	6630	6630	6630	0
331	20230607	144800	213580100	6630	6630	6630	6630	10
332	20230607	144700	213513800	6630	6630	6630	6610	93
333	20230607	144600	212897230	6630	6610	6630	6610	11
334	20230607	144500	212824320	6640	6640	6640	6640	10
335	20230607	144400	212757920	6650	6650	6650	6650	31
336	20230607	144300	212551770	6620	6620	6620	6620	12
337	20230607	144200	212472330	6620	6620	6620	6620	10
338	20230607	144100	212406130	6610	6620	6620	6610	214
339	20230607	144000	210991490	6620	6620	6620	6600	43
340	20230607	143900	210706850	6620	6620	6620	6620	0
341	20230607	143800	210706850	6620	6620	6620	6620	10
342	20230607	143700	210640650	6620	6620	6620	6620	41
343	20230607	143600	210369230	6610	6620	6620	6610	16
344	20230607	143500	210263370	6620	6620	6620	6620	10
345	20230607	143400	210197170	6620	6620	6620	6620	2
346	20230607	143300	210183930	6620	6620	6620	6620	144
347	20230607	143200	209230650	6600	6600	6610	6600	12
348	20230607	143100	209151350	6610	6610	6610	6610	10
349	20230607	143000	209085250	6610	6610	6620	6610	44
350	20230607	142900	208794100	6610	6610	6610	6610	0
351	20230607	142800	208794100	6610	6610	6610	6610	52
352	20230607	142700	208450380	6600	6610	6610	6600	46
353	20230607	142600	208146330	6620	6620	6620	6610	1411
354	20230607	142500	198814980	6620	6640	6640	6620	86
355	20230607	142400	198245460	6640	6640	6640	6640	0
356	20230607	142300	198245460	6640	6640	6640	6640	41
357	20230607	142200	197973220	6620	6650	6650	6620	1511
358	20230607	142100	187964520	6650	6650	6650	6650	10
359	20230607	142000	187898020	6650	6650	6650	6650	10
360	20230607	141900	187831520	6650	6640	6650	6640	50
361	20230607	141800	187499200	6650	6630	6650	6630	11
362	20230607	141700	187426070	6630	6650	6650	6630	11
363	20230607	141600	187352940	6650	6650	6650	6650	42
364	20230607	141500	187073640	6650	6650	6650	6650	10
365	20230607	141400	187007140	6650	6650	6650	6650	0
366	20230607	141300	187007140	6650	6650	6650	6630	47
367	20230607	141200	186694610	6650	6650	6650	6650	10
368	20230607	141100	186628110	6640	6640	6640	6640	10
369	20230607	141000	186561710	6630	6650	6650	6630	14
370	20230607	140900	186468630	6640	6650	6650	6640	34
371	20230607	140800	186242550	6640	6650	6650	6640	14
372	20230607	140700	186149480	6650	6640	6650	6640	11
373	20230607	140600	186076340	6640	6650	6650	6640	32
374	20230607	140500	185863550	6650	6650	6650	6650	11
375	20230607	140400	185790400	6640	6640	6640	6640	2
376	20230607	140300	185777120	6640	6640	6650	6640	13
377	20230607	140200	185690700	6640	6650	6650	6640	44
378	20230607	140100	185398120	6640	6640	6640	6640	3
379	20230607	140000	185378200	6640	6640	6640	6640	10
380	20230607	135900	185311800	6630	6640	6640	6630	32
381	20230607	135800	185099330	6640	6640	6640	6640	10
382	20230607	135700	185032930	6650	6650	6650	6650	10
383	20230607	135600	184966430	6650	6650	6650	6650	110
384	20230607	135500	184234930	6650	6650	6650	6630	44
385	20230607	135400	183942370	6650	6650	6650	6650	0
386	20230607	135300	183942370	6650	6650	6650	6650	10
387	20230607	135200	183875870	6650	6650	6650	6650	41
388	20230607	135100	183603220	6650	6650	6650	6650	10
389	20230607	135000	183536720	6640	6650	6650	6640	16
390	20230607	134900	183430330	6650	6650	6650	6650	0
391	20230607	134800	183430330	6650	6640	6650	6640	43
392	20230607	134700	183144390	6650	6650	6650	6650	10
393	20230607	134600	183077890	6640	6640	6640	6640	4
394	20230607	134500	183051330	6630	6640	6640	6630	42
395	20230607	134400	182772460	6640	6640	6640	6640	8
396	20230607	134300	182719340	6640	6640	6640	6640	58
397	20230607	134200	182334220	6650	6650	6650	6640	44
398	20230607	134100	182041640	6650	6640	6650	6640	15
399	20230607	134000	181941900	6640	6650	6650	6640	11
400	20230607	133900	181868760	6660	6660	6660	6660	0
401	20230607	133800	181868760	6660	6660	6660	6660	41
402	20230607	133700	181595700	6650	6650	6650	6650	10
403	20230607	133600	181529200	6660	6660	6660	6660	11
404	20230607	133500	181455940	6670	6670	6670	6670	42
405	20230607	133400	181175800	6650	6650	6650	6650	0
406	20230607	133300	181175800	6650	6650	6650	6650	10
407	20230607	133200	181109300	6650	6650	6650	6650	10
408	20230607	133100	181042800	6650	6650	6650	6650	42
409	20230607	133000	180763500	6650	6650	6650	6650	10
410	20230607	132900	180697000	6650	6650	6650	6650	0
411	20230607	132800	180697000	6650	6650	6650	6650	41
412	20230607	132700	180424350	6650	6650	6650	6650	10
413	20230607	132600	180357850	6650	6650	6650	6650	10
414	20230607	132500	180291350	6650	6650	6650	6650	10
415	20230607	132400	180224850	6650	6650	6650	6650	32
416	20230607	132300	180012050	6650	6650	6650	6650	10
417	20230607	132200	179945550	6650	6650	6650	6650	10
418	20230607	132100	179879050	6650	6650	6650	6650	44
419	20230607	132000	179586450	6650	6650	6650	6650	10
420	20230607	131900	179519950	6650	6650	6650	6650	10
421	20230607	131800	179453450	6650	6650	6650	6650	0
422	20230607	131700	179453450	6650	6650	6650	6650	42
423	20230607	131600	179174150	6650	6650	6650	6650	17
424	20230607	131500	179061100	6650	6650	6650	6650	21
425	20230607	131400	178921450	6650	6650	6650	6650	41
426	20230607	131300	178648800	6640	6640	6640	6640	1
427	20230607	131200	178642160	6640	6640	6640	6640	2
428	20230607	131100	178628880	6650	6630	6650	6630	42
429	20230607	131000	178350220	6620	6620	6620	6620	23
430	20230607	130900	178197960	6620	6620	6620	6620	1
431	20230607	130800	178191340	6620	6620	6620	6620	81
432	20230607	130700	177655120	6640	6640	6640	6640	31
433	20230607	130600	177449280	6620	6620	6620	6620	0
434	20230607	130500	177449280	6620	6620	6620	6620	0
435	20230607	130400	177449280	6620	6630	6630	6620	507
436	20230607	130300	174092620	6630	6630	6630	6630	100
437	20230607	130200	173429620	6640	6640	6640	6640	0
438	20230607	130100	173429620	6640	6640	6640	6640	1
439	20230607	130000	173422980	6640	6640	6640	6640	31
440	20230607	125900	173217140	6630	6630	6630	6630	594
441	20230607	125800	169278920	6640	6630	6640	6630	46
442	20230607	125700	168973490	6630	6640	6640	6630	33
443	20230607	125600	168754380	6630	6630	6630	6630	0
444	20230607	125500	168754380	6630	6630	6630	6630	1
445	20230607	125400	168747750	6640	6640	6640	6640	0
446	20230607	125300	168747750	6640	6640	6640	6640	31
447	20230607	125200	168541910	6630	6630	6630	6630	0
448	20230607	125100	168541910	6630	6630	6630	6630	0
449	20230607	125000	168541910	6630	6620	6630	6620	67
450	20230607	124900	168097810	6630	6630	6630	6630	1253
451	20230607	124800	159790420	6650	6650	6650	6650	0
452	20230607	124700	159790420	6650	6650	6650	6650	0
453	20230607	124600	159790420	6650	6640	6650	6630	2196
454	20230607	124500	145223090	6640	6640	6650	6640	55
455	20230607	124400	144857390	6650	6650	6650	6650	50
456	20230607	124300	144524890	6640	6640	6640	6640	58
457	20230607	124200	144139770	6630	6630	6630	6630	5
458	20230607	124100	144106620	6640	6640	6640	6640	51
459	20230607	124000	143767980	6640	6630	6640	6630	205
460	20230607	123900	142407010	6640	6640	6640	6640	0
461	20230607	123800	142407010	6640	6640	6640	6640	70
462	20230607	123700	141942210	6640	6640	6640	6640	0
463	20230607	123600	141942210	6640	6640	6650	6640	135
464	20230607	123500	141045500	6630	6630	6630	6630	0
465	20230607	123400	141045500	6630	6640	6640	6630	51
466	20230607	123300	140706870	6640	6640	6640	6640	142
467	20230607	123200	139763990	6640	6640	6640	6640	381
468	20230607	123100	137234150	6640	6640	6640	6640	0
469	20230607	123000	137234150	6640	6640	6640	6640	5
470	20230607	122900	137200950	6640	6640	6640	6630	183
471	20230607	122800	135985850	6640	6640	6640	6640	1
472	20230607	122700	135979210	6640	6640	6640	6640	51
473	20230607	122600	135640570	6640	6640	6640	6640	33
474	20230607	122500	135421450	6640	6640	6640	6640	0
475	20230607	122400	135421450	6640	6640	6640	6640	10
476	20230607	122300	135355050	6640	6640	6640	6640	100
477	20230607	122200	134691050	6640	6640	6640	6640	31
478	20230607	122100	134485210	6650	6650	6650	6650	0
479	20230607	122000	134485210	6650	6650	6650	6650	0
480	20230607	121900	134485210	6650	6650	6650	6650	42
481	20230607	121800	134205910	6650	6650	6650	6650	0
482	20230607	121700	134205910	6650	6650	6650	6650	0
483	20230607	121600	134205910	6650	6650	6650	6650	31
484	20230607	121500	133999760	6640	6640	6640	6640	100
485	20230607	121400	133335760	6640	6640	6640	6640	0
486	20230607	121300	133335760	6640	6640	6640	6640	100
487	20230607	121200	132671760	6640	6630	6640	6630	73
488	20230607	121100	132187350	6640	6640	6640	6640	0
489	20230607	121000	132187350	6640	6630	6640	6630	223
490	20230607	120900	130706860	6630	6640	6640	6630	187
491	20230607	120800	129465640	6640	6640	6640	6640	100
492	20230607	120700	128801640	6640	6640	6640	6640	190
493	20230607	120600	127540040	6640	6640	6640	6640	1576
494	20230607	120500	117075400	6640	6640	6640	6640	532
495	20230607	120400	113542920	6640	6640	6640	6640	1
496	20230607	120300	113536280	6640	6640	6640	6640	4
497	20230607	120200	113509720	6640	6640	6640	6640	32
498	20230607	120100	113297240	6640	6640	6640	6640	20
499	20230607	120000	113164440	6640	6640	6640	6640	1117
500	20230607	115900	105747560	6640	6640	6640	6640	8
501	20230607	115800	105694440	6650	6640	6650	6640	40
502	20230607	115700	105428530	6640	6640	6640	6640	8
503	20230607	115600	105375410	6640	6640	6640	6640	10
504	20230607	115500	105309010	6640	6650	6650	6640	43
505	20230607	115400	105023170	6640	6640	6640	6640	27
506	20230607	115300	104843890	6640	6640	6640	6640	17
507	20230607	115200	104731010	6640	6650	6650	6640	209
508	20230607	115100	103341250	6640	6640	6650	6640	40
509	20230607	115000	103075340	6640	6640	6640	6640	11
510	20230607	114900	103002300	6640	6640	6640	6640	17
511	20230607	114800	102889420	6660	6640	6660	6640	40
512	20230607	114700	102623180	6640	6640	6640	6640	9
513	20230607	114600	102563420	6640	6640	6640	6640	8
514	20230607	114500	102510300	6640	6660	6660	6640	40
515	20230607	114400	102244080	6640	6640	6640	6640	8
516	20230607	114300	102190960	6640	6640	6640	6640	9
517	20230607	114200	102131200	6640	6640	6640	6640	8
518	20230607	114100	102078080	6640	6660	6660	6640	157
519	20230607	114000	101034960	6640	6640	6640	6640	8
520	20230607	113900	100981840	6640	6650	6670	6640	609
521	20230607	113800	96932040	6640	6640	6650	6640	68
522	20230607	113700	96480010	6640	6640	6640	6640	8
523	20230607	113600	96426890	6640	6640	6640	6640	9
524	20230607	113500	96367130	6640	6640	6640	6640	8
525	20230607	113400	96314010	6650	6640	6650	6640	41
526	20230607	113300	96041450	6640	6640	6640	6640	8
527	20230607	113200	95988330	6640	6640	6640	6640	9
528	20230607	113100	95928570	6640	6650	6650	6640	39
529	20230607	113000	95669300	6640	6640	6640	6640	9
530	20230607	112900	95609540	6640	6640	6640	6640	8
531	20230607	112800	95556420	6640	6640	6640	6640	9
532	20230607	112700	95496660	6640	6640	6650	6640	49
533	20230607	112600	95170980	6650	6650	6650	6650	3
534	20230607	112500	95151030	6650	6650	6650	6650	23
535	20230607	112400	94998080	6660	6650	6660	6650	39
536	20230607	112300	94738420	6650	6650	6650	6650	9
537	20230607	112200	94678570	6650	6650	6650	6650	8
538	20230607	112100	94625370	6650	6650	6650	6650	9
539	20230607	112000	94565520	6660	6650	6660	6650	40
540	20230607	111900	94299200	6650	6650	6650	6650	9
541	20230607	111800	94239350	6650	6650	6650	6650	8
542	20230607	111700	94186150	6650	6660	6660	6650	41
543	20230607	111600	93913180	6650	6650	6650	6650	17
544	20230607	111500	93800130	6650	6650	6650	6650	8
545	20230607	111400	93746930	6650	6660	6660	6650	40
546	20230607	111300	93480620	6650	6650	6650	6650	8
547	20230607	111200	93427420	6650	6650	6650	6650	9
548	20230607	111100	93367570	6650	6650	6650	6650	8
549	20230607	111000	93314370	6650	6650	6660	6650	64
550	20230607	110900	92888450	6650	6650	6650	6650	308
551	20230607	110800	90840250	6650	6650	6650	6650	9
552	20230607	110700	90780400	6650	6650	6660	6650	48
553	20230607	110600	90460890	6650	6650	6650	6650	8
554	20230607	110500	90407690	6650	6650	6650	6650	8
555	20230607	110400	90354490	6650	6650	6650	6650	8
556	20230607	110300	90301290	6660	6650	6660	6650	40
557	20230607	110200	90034970	6650	6650	6650	6650	11
558	20230607	110100	89961820	6650	6650	6650	6650	8
559	20230607	110000	89908620	6650	6660	6660	6650	39
560	20230607	105900	89648960	6650	6650	6650	6650	8
561	20230607	105800	89595760	6650	6650	6650	6650	16
562	20230607	105700	89489360	6650	6650	6650	6650	14
563	20230607	105600	89396260	6670	6660	6670	6660	108
564	20230607	105500	88676660	6660	6660	6660	6660	8
565	20230607	105400	88623380	6670	6660	6670	6660	208
566	20230607	105300	87236100	6660	6670	6670	6660	39
567	20230607	105200	86976050	6650	6670	6670	6650	208
568	20230607	105100	85588850	6650	6660	6660	6650	32
569	20230607	105000	85375810	6660	6660	6660	6660	8
570	20230607	104900	85322530	6650	6650	6670	6650	48
571	20230607	104800	85002690	6670	6650	6670	6650	24
572	20230607	104700	84842770	6650	6650	6650	6650	8
573	20230607	104600	84789570	6660	6650	6660	6650	39
574	20230607	104500	84529910	6650	6650	6650	6650	91
575	20230607	104400	83924760	6650	6650	6650	6650	8
576	20230607	104300	83871560	6650	6660	6660	6650	67
577	20230607	104200	83425420	6650	6650	6650	6650	8
578	20230607	104100	83372220	6650	6650	6650	6650	8
579	20230607	104000	83319020	6650	6650	6650	6650	39
580	20230607	103900	83059670	6660	6650	6660	6650	39
581	20230607	103800	82800010	6650	6650	6650	6650	8
582	20230607	103700	82746810	6650	6650	6650	6650	37
583	20230607	103600	82500760	6650	6670	6670	6650	40
584	20230607	103500	82234120	6650	6650	6650	6650	8
585	20230607	103400	82180920	6650	6650	6650	6650	8
586	20230607	103300	82127720	6650	6650	6650	6650	8
587	20230607	103200	82074520	6650	6670	6670	6650	40
588	20230607	103100	81807880	6650	6650	6650	6650	17
589	20230607	103000	81694830	6650	6650	6650	6650	8
590	20230607	102900	81641630	6650	6670	6670	6650	39
591	20230607	102800	81381660	6650	6650	6650	6650	8
592	20230607	102700	81328460	6650	6650	6650	6650	8
593	20230607	102600	81275260	6650	6660	6660	6650	168
594	20230607	102500	80157060	6660	6650	6660	6650	40
595	20230607	102400	79890740	6650	6650	6650	6650	8
596	20230607	102300	79837540	6650	6650	6650	6650	8
597	20230607	102200	79784340	6650	6650	6660	6650	47
598	20230607	102100	79471480	6650	6650	6650	6650	8
599	20230607	102000	79418280	6650	6660	6660	6650	25
600	20230607	101900	79251860	6650	6650	6650	6650	15
601	20230607	101800	79152110	6660	6650	6660	6650	40
602	20230607	101700	78885790	6650	6650	6650	6650	8
603	20230607	101600	78832590	6650	6650	6650	6650	8
604	20230607	101500	78779390	6650	6660	6660	6650	39
605	20230607	101400	78519730	6650	6660	6660	6650	85
606	20230607	101300	77953710	6660	6660	6660	6660	16
607	20230607	101200	77847150	6660	6670	6670	6660	40
608	20230607	101100	77580430	6660	6660	6660	6660	8
609	20230607	101000	77527150	6660	6660	6660	6660	31
610	20230607	100900	77320690	6660	6660	6660	6660	8
611	20230607	100800	77267410	6670	6660	6670	6660	40
612	20230607	100700	77000700	6670	6660	6670	6660	9
613	20230607	100600	76940750	6660	6660	6660	6660	8
614	20230607	100500	76887470	6660	6670	6670	6660	41
615	20230607	100400	76614080	6660	6660	6660	6660	16
616	20230607	100300	76507520	6660	6660	6660	6660	8
617	20230607	100200	76454240	6660	6660	6660	6660	8
618	20230607	100100	76400960	6670	6660	6670	6660	39
619	20230607	100000	76140910	6660	6660	6660	6660	8
620	20230607	095900	76087630	6660	6660	6660	6660	11
621	20230607	095800	76014370	6660	6670	6670	6660	40
622	20230607	095700	75747650	6660	6660	6660	6660	8
623	20230607	095600	75694370	6660	6660	6660	6660	8
624	20230607	095500	75641090	6660	6670	6670	6660	92
625	20230607	095400	75027530	6680	6670	6680	6670	39
626	20230607	095300	74767090	6680	6670	6680	6670	60
627	20230607	095200	74366370	6670	6670	6670	6670	8
628	20230607	095100	74313010	6670	6670	6690	6670	609
629	20230607	095000	70243230	6660	6660	6660	6650	211
630	20230607	094900	68838060	6650	6650	6650	6650	10
631	20230607	094800	68771560	6650	6650	6650	6650	8
632	20230607	094700	68718360	6650	6650	6650	6650	405
633	20230607	094600	66025110	6640	6640	6650	6640	20
634	20230607	094500	65892270	6640	6640	6640	6640	9
635	20230607	094400	65832510	6640	6640	6640	6640	9
636	20230607	094300	65772750	6640	6640	6640	6640	8
637	20230607	094200	65719630	6640	6650	6650	6640	607
638	20230607	094100	61683160	6650	6660	6660	6650	60
639	20230607	094000	61283640	6660	6660	6660	6660	131
640	20230607	093900	60411180	6660	6660	6660	6660	8
641	20230607	093800	60357900	6660	6670	6670	6660	10
642	20230607	093700	60291290	6660	6660	6660	6660	16
643	20230607	093600	60184730	6660	6660	6660	6660	8
644	20230607	093500	60131450	6670	6670	6670	6670	143
645	20230607	093400	59177640	6660	6660	6660	6660	9
646	20230607	093300	59117700	6660	6660	6670	6660	500
647	20230607	093200	55787690	6650	6650	6650	6650	96
648	20230607	093100	55149290	6650	6660	6660	6650	115
649	20230607	093000	54384120	6660	6660	6660	6660	8
650	20230607	092900	54330840	6650	6670	6670	6650	11
651	20230607	092800	54257650	6660	6660	6660	6660	42
652	20230607	092700	53977930	6660	6650	6660	6650	16
653	20230607	092600	53871450	6640	6640	6640	6640	9
654	20230607	092500	53811690	6640	6640	6640	6640	8
655	20230607	092400	53758570	6640	6640	6640	6640	8
656	20230607	092300	53705450	6640	6640	6640	6640	8
657	20230607	092200	53652330	6630	6630	6630	6630	8
658	20230607	092100	53599290	6650	6650	6700	6630	520
659	20230607	092000	50126210	6630	6630	6630	6630	9
660	20230607	091900	50066540	6630	6630	6630	6630	16
661	20230607	091800	49960460	6630	6630	6630	6630	8
662	20230607	091700	49907420	6630	6630	6630	6630	8
663	20230607	091600	49854380	6630	6620	6630	6620	3509
664	20230607	091500	26589990	6620	6630	6630	6620	10
665	20230607	091400	26523770	6620	6620	6620	6620	8
666	20230607	091300	26470810	6620	6620	6630	6620	77
667	20230607	091200	25960800	6620	6630	6630	6620	9
668	20230607	091100	25901210	6620	6620	6620	6620	9
669	20230607	091000	25841630	6620	6620	6630	6620	2970
670	20230607	090900	6152470	6620	6630	6630	6620	496
671	20230607	090800	2866970	6630	6630	6630	6630	9
672	20230607	090700	2807300	6630	6630	6630	6630	8
673	20230607	090600	2754260	6630	6620	6630	6620	48
674	20230607	090500	2436420	6620	6620	6620	6620	8
675	20230607	090400	2383460	6620	6620	6620	6620	11
676	20230607	090300	2310640	6620	6620	6620	6620	11
677	20230607	090200	2237820	6620	6620	6620	6620	8
678	20230607	090100	2184860	6620	6620	6690	6620	116
679	20230607	090000	1409980	6610	6620	6620	6610	213