KissMeData/024060/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	211200	538088460	5740	5740	5740	5740	1484
3	20230607	211100	538088460	5740	5740	5740	5740	0
4	20230607	211000	538088460	5740	5740	5740	5740	0
5	20230607	210900	538088460	5740	5740	5740	5740	0
6	20230607	210800	538088460	5740	5740	5740	5740	0
7	20230607	210700	538088460	5740	5740	5740	5740	0
8	20230607	210600	538088460	5740	5740	5740	5740	0
9	20230607	210500	538088460	5740	5740	5740	5740	0
10	20230607	210400	538088460	5740	5740	5740	5740	0
11	20230607	210300	538088460	5740	5740	5740	5740	0
12	20230607	210200	538088460	5740	5740	5740	5740	0
13	20230607	210100	538088460	5740	5740	5740	5740	0
14	20230607	210000	538088460	5740	5740	5740	5740	0
15	20230607	205900	538088460	5740	5740	5740	5740	0
16	20230607	205800	538088460	5740	5740	5740	5740	0
17	20230607	205700	538088460	5740	5740	5740	5740	0
18	20230607	205600	538088460	5740	5740	5740	5740	0
19	20230607	205500	538088460	5740	5740	5740	5740	0
20	20230607	205400	538088460	5740	5740	5740	5740	0
21	20230607	205300	538088460	5740	5740	5740	5740	0
22	20230607	205200	538088460	5740	5740	5740	5740	0
23	20230607	205100	538088460	5740	5740	5740	5740	0
24	20230607	205000	538088460	5740	5740	5740	5740	0
25	20230607	204900	538088460	5740	5740	5740	5740	0
26	20230607	204800	538088460	5740	5740	5740	5740	0
27	20230607	204700	538088460	5740	5740	5740	5740	0
28	20230607	204600	538088460	5740	5740	5740	5740	0
29	20230607	204500	538088460	5740	5740	5740	5740	0
30	20230607	204400	538088460	5740	5740	5740	5740	0
31	20230607	204300	538088460	5740	5740	5740	5740	0
32	20230607	204200	538088460	5740	5740	5740	5740	1484
33	20230607	204100	538088460	5740	5740	5740	5740	0
34	20230607	204000	538088460	5740	5740	5740	5740	0
35	20230607	203900	538088460	5740	5740	5740	5740	0
36	20230607	203800	538088460	5740	5740	5740	5740	0
37	20230607	203700	538088460	5740	5740	5740	5740	0
38	20230607	203600	538088460	5740	5740	5740	5740	0
39	20230607	203500	538088460	5740	5740	5740	5740	0
40	20230607	203400	538088460	5740	5740	5740	5740	0
41	20230607	203300	538088460	5740	5740	5740	5740	0
42	20230607	203200	538088460	5740	5740	5740	5740	0
43	20230607	203100	538088460	5740	5740	5740	5740	0
44	20230607	203000	538088460	5740	5740	5740	5740	0
45	20230607	202900	538088460	5740	5740	5740	5740	0
46	20230607	202800	538088460	5740	5740	5740	5740	0
47	20230607	202700	538088460	5740	5740	5740	5740	0
48	20230607	202600	538088460	5740	5740	5740	5740	0
49	20230607	202500	538088460	5740	5740	5740	5740	0
50	20230607	202400	538088460	5740	5740	5740	5740	0
51	20230607	202300	538088460	5740	5740	5740	5740	0
52	20230607	202200	538088460	5740	5740	5740	5740	0
53	20230607	202100	538088460	5740	5740	5740	5740	0
54	20230607	202000	538088460	5740	5740	5740	5740	0
55	20230607	201900	538088460	5740	5740	5740	5740	0
56	20230607	201800	538088460	5740	5740	5740	5740	0
57	20230607	201700	538088460	5740	5740	5740	5740	0
58	20230607	201600	538088460	5740	5740	5740	5740	0
59	20230607	201500	538088460	5740	5740	5740	5740	0
60	20230607	201400	538088460	5740	5740	5740	5740	0
61	20230607	201300	538088460	5740	5740	5740	5740	0
62	20230607	201200	538088460	5740	5740	5740	5740	1484
63	20230607	201100	538088460	5740	5740	5740	5740	0
64	20230607	201000	538088460	5740	5740	5740	5740	0
65	20230607	200900	538088460	5740	5740	5740	5740	0
66	20230607	200800	538088460	5740	5740	5740	5740	0
67	20230607	200700	538088460	5740	5740	5740	5740	0
68	20230607	200600	538088460	5740	5740	5740	5740	0
69	20230607	200500	538088460	5740	5740	5740	5740	0
70	20230607	200400	538088460	5740	5740	5740	5740	0
71	20230607	200300	538088460	5740	5740	5740	5740	0
72	20230607	200200	538088460	5740	5740	5740	5740	0
73	20230607	200100	538088460	5740	5740	5740	5740	0
74	20230607	200000	538088460	5740	5740	5740	5740	0
75	20230607	195900	538088460	5740	5740	5740	5740	0
76	20230607	195800	538088460	5740	5740	5740	5740	0
77	20230607	195700	538088460	5740	5740	5740	5740	0
78	20230607	195600	538088460	5740	5740	5740	5740	0
79	20230607	195500	538088460	5740	5740	5740	5740	0
80	20230607	195400	538088460	5740	5740	5740	5740	0
81	20230607	195300	538088460	5740	5740	5740	5740	0
82	20230607	195200	538088460	5740	5740	5740	5740	0
83	20230607	195100	538088460	5740	5740	5740	5740	0
84	20230607	195000	538088460	5740	5740	5740	5740	0
85	20230607	194900	538088460	5740	5740	5740	5740	0
86	20230607	194800	538088460	5740	5740	5740	5740	0
87	20230607	194700	538088460	5740	5740	5740	5740	0
88	20230607	194600	538088460	5740	5740	5740	5740	0
89	20230607	194500	538088460	5740	5740	5740	5740	0
90	20230607	194400	538088460	5740	5740	5740	5740	0
91	20230607	194300	538088460	5740	5740	5740	5740	0
92	20230607	194200	538088460	5740	5740	5740	5740	1484
93	20230607	194100	538088460	5740	5740	5740	5740	0
94	20230607	194000	538088460	5740	5740	5740	5740	0
95	20230607	193900	538088460	5740	5740	5740	5740	0
96	20230607	193800	538088460	5740	5740	5740	5740	0
97	20230607	193700	538088460	5740	5740	5740	5740	0
98	20230607	193600	538088460	5740	5740	5740	5740	0
99	20230607	193500	538088460	5740	5740	5740	5740	0
100	20230607	193400	538088460	5740	5740	5740	5740	0
101	20230607	193300	538088460	5740	5740	5740	5740	0
102	20230607	193200	538088460	5740	5740	5740	5740	0
103	20230607	193100	538088460	5740	5740	5740	5740	0
104	20230607	193000	538088460	5740	5740	5740	5740	0
105	20230607	192900	538088460	5740	5740	5740	5740	0
106	20230607	192800	538088460	5740	5740	5740	5740	0
107	20230607	192700	538088460	5740	5740	5740	5740	0
108	20230607	192600	538088460	5740	5740	5740	5740	0
109	20230607	192500	538088460	5740	5740	5740	5740	0
110	20230607	192400	538088460	5740	5740	5740	5740	0
111	20230607	192300	538088460	5740	5740	5740	5740	0
112	20230607	192200	538088460	5740	5740	5740	5740	0
113	20230607	192100	538088460	5740	5740	5740	5740	0
114	20230607	192000	538088460	5740	5740	5740	5740	0
115	20230607	191900	538088460	5740	5740	5740	5740	0
116	20230607	191800	538088460	5740	5740	5740	5740	0
117	20230607	191700	538088460	5740	5740	5740	5740	0
118	20230607	191600	538088460	5740	5740	5740	5740	0
119	20230607	191500	538088460	5740	5740	5740	5740	0
120	20230607	191400	538088460	5740	5740	5740	5740	0
121	20230607	191300	538088460	5740	5740	5740	5740	0
122	20230607	191200	538088460	5740	5740	5740	5740	1484
123	20230607	191100	538088460	5740	5740	5740	5740	0
124	20230607	191000	538088460	5740	5740	5740	5740	0
125	20230607	190900	538088460	5740	5740	5740	5740	0
126	20230607	190800	538088460	5740	5740	5740	5740	0
127	20230607	190700	538088460	5740	5740	5740	5740	0
128	20230607	190600	538088460	5740	5740	5740	5740	0
129	20230607	190500	538088460	5740	5740	5740	5740	0
130	20230607	190400	538088460	5740	5740	5740	5740	0
131	20230607	190300	538088460	5740	5740	5740	5740	0
132	20230607	190200	538088460	5740	5740	5740	5740	0
133	20230607	190100	538088460	5740	5740	5740	5740	0
134	20230607	190000	538088460	5740	5740	5740	5740	0
135	20230607	185900	538088460	5740	5740	5740	5740	0
136	20230607	185800	538088460	5740	5740	5740	5740	0
137	20230607	185700	538088460	5740	5740	5740	5740	0
138	20230607	185600	538088460	5740	5740	5740	5740	0
139	20230607	185500	538088460	5740	5740	5740	5740	0
140	20230607	185400	538088460	5740	5740	5740	5740	0
141	20230607	185300	538088460	5740	5740	5740	5740	0
142	20230607	185200	538088460	5740	5740	5740	5740	0
143	20230607	185100	538088460	5740	5740	5740	5740	0
144	20230607	185000	538088460	5740	5740	5740	5740	0
145	20230607	184900	538088460	5740	5740	5740	5740	0
146	20230607	184800	538088460	5740	5740	5740	5740	0
147	20230607	184700	538088460	5740	5740	5740	5740	0
148	20230607	184600	538088460	5740	5740	5740	5740	0
149	20230607	184500	538088460	5740	5740	5740	5740	0
150	20230607	184400	538088460	5740	5740	5740	5740	0
151	20230607	184300	538088460	5740	5740	5740	5740	0
152	20230607	184200	538088460	5740	5740	5740	5740	1484
153	20230607	184100	538088460	5740	5740	5740	5740	0
154	20230607	184000	538088460	5740	5740	5740	5740	0
155	20230607	183900	538088460	5740	5740	5740	5740	0
156	20230607	183800	538088460	5740	5740	5740	5740	0
157	20230607	183700	538088460	5740	5740	5740	5740	0
158	20230607	183600	538088460	5740	5740	5740	5740	0
159	20230607	183500	538088460	5740	5740	5740	5740	0
160	20230607	183400	538088460	5740	5740	5740	5740	0
161	20230607	183300	538088460	5740	5740	5740	5740	0
162	20230607	183200	538088460	5740	5740	5740	5740	0
163	20230607	183100	538088460	5740	5740	5740	5740	0
164	20230607	183000	538088460	5740	5740	5740	5740	0
165	20230607	182900	538088460	5740	5740	5740	5740	0
166	20230607	182800	538088460	5740	5740	5740	5740	0
167	20230607	182700	538088460	5740	5740	5740	5740	0
168	20230607	182600	538088460	5740	5740	5740	5740	0
169	20230607	182500	538088460	5740	5740	5740	5740	0
170	20230607	182400	538088460	5740	5740	5740	5740	0
171	20230607	182300	538088460	5740	5740	5740	5740	0
172	20230607	182200	538088460	5740	5740	5740	5740	0
173	20230607	182100	538088460	5740	5740	5740	5740	0
174	20230607	182000	538088460	5740	5740	5740	5740	0
175	20230607	181900	538088460	5740	5740	5740	5740	0
176	20230607	181800	538088460	5740	5740	5740	5740	0
177	20230607	181700	538088460	5740	5740	5740	5740	0
178	20230607	181600	538088460	5740	5740	5740	5740	0
179	20230607	181500	538088460	5740	5740	5740	5740	0
180	20230607	181400	538088460	5740	5740	5740	5740	0
181	20230607	181300	538088460	5740	5740	5740	5740	0
182	20230607	181200	538088460	5740	5740	5740	5740	1484
183	20230607	181100	538088460	5740	5740	5740	5740	0
184	20230607	181000	538088460	5740	5740	5740	5740	0
185	20230607	180900	538088460	5740	5740	5740	5740	0
186	20230607	180800	538088460	5740	5740	5740	5740	0
187	20230607	180700	538088460	5740	5740	5740	5740	0
188	20230607	180600	538088460	5740	5740	5740	5740	0
189	20230607	180500	538088460	5740	5740	5740	5740	0
190	20230607	180400	538088460	5740	5740	5740	5740	0
191	20230607	180300	538088460	5740	5740	5740	5740	0
192	20230607	180200	538088460	5740	5740	5740	5740	0
193	20230607	180100	538088460	5740	5740	5740	5740	0
194	20230607	180000	538088460	5740	5740	5740	5740	0
195	20230607	175900	538088460	5740	5740	5740	5740	0
196	20230607	175800	538088460	5740	5740	5740	5740	0
197	20230607	175700	538088460	5740	5740	5740	5740	0
198	20230607	175600	538088460	5740	5740	5740	5740	0
199	20230607	175500	538088460	5740	5740	5740	5740	0
200	20230607	175400	538088460	5740	5740	5740	5740	0
201	20230607	175300	538088460	5740	5740	5740	5740	0
202	20230607	175200	538088460	5740	5740	5740	5740	0
203	20230607	175100	538088460	5740	5740	5740	5740	0
204	20230607	175000	538088460	5740	5740	5740	5740	0
205	20230607	174900	538088460	5740	5740	5740	5740	0
206	20230607	174800	538088460	5740	5740	5740	5740	0
207	20230607	174700	538088460	5740	5740	5740	5740	0
208	20230607	174600	538088460	5740	5740	5740	5740	0
209	20230607	174500	538088460	5740	5740	5740	5740	0
210	20230607	174400	538088460	5740	5740	5740	5740	0
211	20230607	174300	538088460	5740	5740	5740	5740	0
212	20230607	174200	538088460	5740	5740	5740	5740	1484
213	20230607	174100	538088460	5740	5740	5740	5740	0
214	20230607	174000	538088460	5740	5740	5740	5740	0
215	20230607	173900	538088460	5740	5740	5740	5740	0
216	20230607	173800	538088460	5740	5740	5740	5740	0
217	20230607	173700	538088460	5740	5740	5740	5740	0
218	20230607	173600	538088460	5740	5740	5740	5740	0
219	20230607	173500	538088460	5740	5740	5740	5740	0
220	20230607	173400	538088460	5740	5740	5740	5740	0
221	20230607	173300	538088460	5740	5740	5740	5740	0
222	20230607	173200	538088460	5740	5740	5740	5740	0
223	20230607	173100	538088460	5740	5740	5740	5740	0
224	20230607	173000	538088460	5740	5740	5740	5740	0
225	20230607	172900	538088460	5740	5740	5740	5740	0
226	20230607	172800	538088460	5740	5740	5740	5740	0
227	20230607	172700	538088460	5740	5740	5740	5740	0
228	20230607	172600	538088460	5740	5740	5740	5740	0
229	20230607	172500	538088460	5740	5740	5740	5740	0
230	20230607	172400	538088460	5740	5740	5740	5740	0
231	20230607	172300	538088460	5740	5740	5740	5740	0
232	20230607	172200	538088460	5740	5740	5740	5740	0
233	20230607	172100	538088460	5740	5740	5740	5740	0
234	20230607	172000	538088460	5740	5740	5740	5740	0
235	20230607	171900	538088460	5740	5740	5740	5740	0
236	20230607	171800	538088460	5740	5740	5740	5740	0
237	20230607	171700	538088460	5740	5740	5740	5740	0
238	20230607	171600	538088460	5740	5740	5740	5740	0
239	20230607	171500	538088460	5740	5740	5740	5740	0
240	20230607	171400	538088460	5740	5740	5740	5740	0
241	20230607	171300	538088460	5740	5740	5740	5740	0
242	20230607	171200	538088460	5740	5740	5740	5740	1484
243	20230607	171100	538088460	5740	5740	5740	5740	0
244	20230607	171000	538088460	5740	5740	5740	5740	0
245	20230607	170900	538088460	5740	5740	5740	5740	0
246	20230607	170800	538088460	5740	5740	5740	5740	0
247	20230607	170700	538088460	5740	5740	5740	5740	0
248	20230607	170600	538088460	5740	5740	5740	5740	0
249	20230607	170500	538088460	5740	5740	5740	5740	0
250	20230607	170400	538088460	5740	5740	5740	5740	0
251	20230607	170300	538088460	5740	5740	5740	5740	0
252	20230607	170200	538088460	5740	5740	5740	5740	0
253	20230607	170100	538088460	5740	5740	5740	5740	0
254	20230607	170000	538088460	5740	5740	5740	5740	0
255	20230607	165900	538088460	5740	5740	5740	5740	0
256	20230607	165800	538088460	5740	5740	5740	5740	0
257	20230607	165700	538088460	5740	5740	5740	5740	0
258	20230607	165600	538088460	5740	5740	5740	5740	0
259	20230607	165500	538088460	5740	5740	5740	5740	0
260	20230607	165400	538088460	5740	5740	5740	5740	0
261	20230607	165300	538088460	5740	5740	5740	5740	0
262	20230607	165200	538088460	5740	5740	5740	5740	0
263	20230607	165100	538088460	5740	5740	5740	5740	0
264	20230607	165000	538088460	5740	5740	5740	5740	0
265	20230607	164900	538088460	5740	5740	5740	5740	0
266	20230607	164800	538088460	5740	5740	5740	5740	0
267	20230607	164700	538088460	5740	5740	5740	5740	0
268	20230607	164600	538088460	5740	5740	5740	5740	0
269	20230607	164500	538088460	5740	5740	5740	5740	0
270	20230607	164400	538088460	5740	5740	5740	5740	0
271	20230607	164300	538088460	5740	5740	5740	5740	0
272	20230607	164200	538088460	5740	5740	5740	5740	1484
273	20230607	164100	538088460	5740	5740	5740	5740	0
274	20230607	164000	538088460	5740	5740	5740	5740	0
275	20230607	163900	538088460	5740	5740	5740	5740	0
276	20230607	163800	538088460	5740	5740	5740	5740	0
277	20230607	163700	538088460	5740	5740	5740	5740	0
278	20230607	163600	538088460	5740	5740	5740	5740	0
279	20230607	163500	538088460	5740	5740	5740	5740	0
280	20230607	163400	538088460	5740	5740	5740	5740	0
281	20230607	163300	538088460	5740	5740	5740	5740	0
282	20230607	163200	538088460	5740	5740	5740	5740	0
283	20230607	163100	538088460	5740	5740	5740	5740	0
284	20230607	163000	538088460	5740	5740	5740	5740	0
285	20230607	162900	538088460	5740	5740	5740	5740	0
286	20230607	162800	538088460	5740	5740	5740	5740	0
287	20230607	162700	538088460	5740	5740	5740	5740	0
288	20230607	162600	538088460	5740	5740	5740	5740	0
289	20230607	162500	538088460	5740	5740	5740	5740	0
290	20230607	162400	538088460	5740	5740	5740	5740	0
291	20230607	162300	538088460	5740	5740	5740	5740	0
292	20230607	162200	538088460	5740	5740	5740	5740	0
293	20230607	162100	538088460	5740	5740	5740	5740	0
294	20230607	162000	538088460	5740	5740	5740	5740	0
295	20230607	161900	538088460	5740	5740	5740	5740	0
296	20230607	161800	538088460	5740	5740	5740	5740	0
297	20230607	161700	538088460	5740	5740	5740	5740	0
298	20230607	161600	538088460	5740	5740	5740	5740	0
299	20230607	161500	538088460	5740	5740	5740	5740	0
300	20230607	161400	538088460	5740	5740	5740	5740	0
301	20230607	161300	538088460	5740	5740	5740	5740	0
302	20230607	161200	538088460	5740	5740	5740	5740	1484
303	20230607	161100	538088460	5740	5740	5740	5740	0
304	20230607	161000	538088460	5740	5740	5740	5740	0
305	20230607	160900	538088460	5740	5740	5740	5740	0
306	20230607	160800	538088460	5740	5740	5740	5740	0
307	20230607	160700	538088460	5740	5740	5740	5740	0
308	20230607	160600	538088460	5740	5740	5740	5740	0
309	20230607	160500	538088460	5740	5740	5740	5740	0
310	20230607	160400	538088460	5740	5740	5740	5740	0
311	20230607	160300	538088460	5740	5740	5740	5740	0
312	20230607	160200	538088460	5740	5740	5740	5740	0
313	20230607	160100	538088460	5740	5740	5740	5740	0
314	20230607	160000	538088460	5740	5740	5740	5740	0
315	20230607	155900	538088460	5740	5740	5740	5740	0
316	20230607	155800	538088460	5740	5740	5740	5740	0
317	20230607	155700	538088460	5740	5740	5740	5740	0
318	20230607	155600	538088460	5740	5740	5740	5740	0
319	20230607	155500	538088460	5740	5740	5740	5740	0
320	20230607	155400	538088460	5740	5740	5740	5740	0
321	20230607	155300	538088460	5740	5740	5740	5740	0
322	20230607	155200	538088460	5740	5740	5740	5740	0
323	20230607	155100	538088460	5740	5740	5740	5740	0
324	20230607	155000	538088460	5740	5740	5740	5740	0
325	20230607	154900	538088460	5740	5740	5740	5740	0
326	20230607	154800	538088460	5740	5740	5740	5740	0
327	20230607	154700	538088460	5740	5740	5740	5740	0
328	20230607	154600	538088460	5740	5740	5740	5740	0
329	20230607	154500	538088460	5740	5740	5740	5740	0
330	20230607	154400	538088460	5740	5740	5740	5740	0
331	20230607	154300	538088460	5740	5740	5740	5740	0
332	20230607	154200	538088460	5740	5740	5740	5740	1484
333	20230607	154100	538088460	5740	5740	5740	5740	0
334	20230607	154000	538088460	5740	5740	5740	5740	0
335	20230607	153900	538088460	5740	5740	5740	5740	0
336	20230607	153800	538088460	5740	5740	5740	5740	0
337	20230607	153700	538088460	5740	5740	5740	5740	0
338	20230607	153600	538088460	5740	5740	5740	5740	0
339	20230607	153500	538088460	5740	5740	5740	5740	0
340	20230607	153400	538088460	5740	5740	5740	5740	0
341	20230607	153300	538088460	5740	5740	5740	5740	0
342	20230607	153200	538088460	5740	5740	5740	5740	0
343	20230607	153100	538088460	5740	5740	5740	5740	0
344	20230607	153000	538088460	5740	5740	5740	5740	1484
345	20230607	152900	529570300	5730	5730	5730	5730	0
346	20230607	152800	529570300	5730	5730	5730	5730	0
347	20230607	152700	529570300	5730	5730	5730	5730	0
348	20230607	152600	529570300	5730	5730	5730	5730	0
349	20230607	152500	529570300	5730	5730	5730	5730	0
350	20230607	152400	529570300	5730	5730	5730	5730	0
351	20230607	152300	529570300	5730	5730	5730	5730	0
352	20230607	152200	529570300	5730	5730	5730	5730	0
353	20230607	152100	529570300	5730	5730	5730	5730	0
354	20230607	152000	529570300	5730	5730	5730	5730	0
355	20230607	151900	529570300	5730	5750	5750	5730	177
356	20230607	151800	528554890	5760	5760	5760	5760	0
357	20230607	151700	528554890	5760	5760	5760	5730	2502
358	20230607	151600	514186070	5760	5760	5760	5760	15
359	20230607	151500	514099670	5760	5760	5760	5760	5
360	20230607	151400	514070870	5760	5760	5760	5760	200
361	20230607	151300	512918870	5760	5760	5760	5740	451
362	20230607	151200	510329600	5750	5750	5750	5750	400
363	20230607	151100	508029600	5750	5750	5750	5750	713
364	20230607	151000	503929850	5750	5750	5750	5750	100
365	20230607	150900	503354850	5750	5750	5750	5750	0
366	20230607	150800	503354850	5750	5750	5750	5750	52
367	20230607	150700	503055850	5770	5770	5770	5770	1
368	20230607	150600	503050080	5770	5770	5770	5770	0
369	20230607	150500	503050080	5770	5770	5770	5770	1
370	20230607	150400	503044310	5750	5750	5750	5750	1
371	20230607	150300	503038560	5760	5760	5760	5760	234
372	20230607	150200	501690720	5760	5760	5760	5760	0
373	20230607	150100	501690720	5760	5760	5760	5760	13
374	20230607	150000	501615840	5760	5760	5760	5760	404
375	20230607	145900	499288800	5750	5750	5750	5750	60
376	20230607	145800	498943800	5750	5750	5750	5750	201
377	20230607	145700	497788050	5750	5750	5750	5750	0
378	20230607	145600	497788050	5750	5750	5750	5750	0
379	20230607	145500	497788050	5750	5750	5750	5750	1757
380	20230607	145400	487685300	5750	5750	5750	5750	0
381	20230607	145300	487685300	5750	5750	5750	5750	100
382	20230607	145200	487110300	5750	5750	5750	5750	2
383	20230607	145100	487098800	5750	5750	5750	5750	612
384	20230607	145000	483579800	5750	5750	5750	5750	1
385	20230607	144900	483574050	5760	5760	5760	5760	0
386	20230607	144800	483574050	5760	5760	5760	5760	0
387	20230607	144700	483574050	5760	5760	5760	5760	0
388	20230607	144600	483574050	5760	5760	5760	5760	200
389	20230607	144500	482422050	5760	5760	5760	5760	0
390	20230607	144400	482422050	5760	5760	5760	5760	0
391	20230607	144300	482422050	5760	5760	5760	5760	0
392	20230607	144200	482422050	5760	5760	5760	5760	1
393	20230607	144100	482416290	5760	5760	5760	5760	1
394	20230607	144000	482410530	5750	5750	5750	5750	200
395	20230607	143900	481260530	5770	5770	5770	5770	0
396	20230607	143800	481260530	5770	5770	5770	5770	0
397	20230607	143700	481260530	5770	5770	5770	5770	0
398	20230607	143600	481260530	5770	5750	5770	5750	17
399	20230607	143500	481162740	5770	5770	5770	5770	5
400	20230607	143400	481133890	5770	5770	5770	5770	5
401	20230607	143300	481105040	5770	5770	5770	5770	0
402	20230607	143200	481105040	5770	5770	5770	5770	55
403	20230607	143100	480787690	5770	5770	5770	5770	0
404	20230607	143000	480787690	5770	5770	5770	5770	0
405	20230607	142900	480787690	5770	5770	5770	5770	0
406	20230607	142800	480787690	5770	5770	5770	5770	5
407	20230607	142700	480758840	5770	5770	5770	5770	1
408	20230607	142600	480753070	5750	5750	5750	5750	0
409	20230607	142500	480753070	5750	5750	5750	5750	0
410	20230607	142400	480753070	5750	5750	5750	5750	0
411	20230607	142300	480753070	5750	5760	5760	5750	300
412	20230607	142200	479026170	5760	5760	5760	5760	0
413	20230607	142100	479026170	5760	5760	5760	5760	10
414	20230607	142000	478968570	5760	5760	5760	5760	1
415	20230607	141900	478962810	5760	5760	5760	5760	0
416	20230607	141800	478962810	5760	5760	5760	5760	0
417	20230607	141700	478962810	5760	5760	5760	5760	0
418	20230607	141600	478962810	5760	5760	5760	5760	38
419	20230607	141500	478743930	5760	5760	5760	5760	317
420	20230607	141400	476918010	5760	5770	5770	5760	50
421	20230607	141300	476630000	5750	5750	5750	5750	0
422	20230607	141200	476630000	5750	5750	5750	5750	0
423	20230607	141100	476630000	5750	5750	5750	5750	0
424	20230607	141000	476630000	5750	5750	5750	5750	0
425	20230607	140900	476630000	5750	5750	5750	5750	598
426	20230607	140800	473191500	5760	5760	5760	5760	719
427	20230607	140700	469050060	5760	5760	5760	5760	20
428	20230607	140600	468934860	5750	5750	5750	5750	700
429	20230607	140500	464909860	5760	5760	5760	5760	150
430	20230607	140400	464045860	5760	5760	5760	5760	0
431	20230607	140300	464045860	5760	5760	5760	5760	103
432	20230607	140200	463452580	5760	5760	5760	5760	0
433	20230607	140100	463452580	5760	5760	5760	5760	0
434	20230607	140000	463452580	5760	5760	5760	5760	0
435	20230607	135900	463452580	5760	5760	5760	5760	0
436	20230607	135800	463452580	5760	5760	5760	5760	0
437	20230607	135700	463452580	5760	5760	5760	5760	0
438	20230607	135600	463452580	5760	5760	5760	5760	0
439	20230607	135500	463452580	5760	5760	5760	5760	0
440	20230607	135400	463452580	5760	5760	5760	5760	700
441	20230607	135300	459420580	5760	5760	5760	5760	377
442	20230607	135200	457249060	5760	5780	5780	5760	109
443	20230607	135100	456621040	5760	5760	5780	5760	496
444	20230607	135000	453763880	5780	5780	5780	5780	5
445	20230607	134900	453734980	5780	5780	5780	5780	0
446	20230607	134800	453734980	5780	5780	5780	5780	0
447	20230607	134700	453734980	5780	5780	5780	5780	0
448	20230607	134600	453734980	5780	5780	5780	5780	87
449	20230607	134500	453232120	5780	5780	5780	5780	0
450	20230607	134400	453232120	5780	5770	5780	5770	2293
451	20230607	134300	440000680	5770	5780	5780	5770	512
452	20230607	134200	437046340	5780	5780	5780	5780	32
453	20230607	134100	436861380	5780	5780	5780	5780	220
454	20230607	134000	435589780	5790	5780	5790	5780	70
455	20230607	133900	435185080	5780	5790	5790	5780	110
456	20230607	133800	434549180	5780	5780	5780	5780	0
457	20230607	133700	434549180	5780	5780	5780	5780	241
458	20230607	133600	433156200	5780	5780	5780	5780	100
459	20230607	133500	432578200	5780	5780	5780	5780	20
460	20230607	133400	432462600	5780	5780	5780	5780	0
461	20230607	133300	432462600	5780	5780	5780	5780	110
462	20230607	133200	431826800	5780	5780	5780	5780	889
463	20230607	133100	426688380	5770	5770	5770	5770	150
464	20230607	133000	425822880	5760	5760	5760	5760	0
465	20230607	132900	425822880	5760	5760	5760	5760	30
466	20230607	132800	425650080	5760	5760	5760	5760	11
467	20230607	132700	425586720	5750	5760	5760	5750	680
468	20230607	132600	421670910	5760	5770	5770	5760	500
469	20230607	132500	418790030	5780	5780	5780	5780	30
470	20230607	132400	418616630	5780	5780	5780	5780	10
471	20230607	132300	418558830	5770	5770	5770	5770	0
472	20230607	132200	418558830	5770	5770	5770	5770	1
473	20230607	132100	418553060	5770	5770	5770	5770	481
474	20230607	132000	415777690	5770	5770	5770	5770	0
475	20230607	131900	415777690	5770	5770	5770	5770	6
476	20230607	131800	415743070	5780	5780	5780	5780	0
477	20230607	131700	415743070	5780	5780	5780	5780	450
478	20230607	131600	413142070	5770	5770	5770	5770	10
479	20230607	131500	413084370	5770	5770	5770	5770	0
480	20230607	131400	413084370	5770	5780	5780	5770	80
481	20230607	131300	412622670	5780	5780	5780	5780	371
482	20230607	131200	410478290	5780	5780	5780	5780	0
483	20230607	131100	410478290	5780	5780	5780	5780	0
484	20230607	131000	410478290	5780	5780	5780	5780	10
485	20230607	130900	410420490	5780	5780	5780	5780	10
486	20230607	130800	410362690	5780	5780	5780	5780	10
487	20230607	130700	410304890	5780	5780	5780	5780	55
488	20230607	130600	409986990	5780	5790	5790	5780	50
489	20230607	130500	409697890	5780	5780	5780	5780	500
490	20230607	130400	406807890	5780	5780	5780	5780	1
491	20230607	130300	406802110	5780	5780	5780	5780	0
492	20230607	130200	406802110	5780	5780	5780	5780	14
493	20230607	130100	406721190	5780	5780	5780	5780	20
494	20230607	130000	406605590	5780	5780	5780	5780	513
495	20230607	125900	403640450	5780	5780	5780	5780	52
496	20230607	125800	403339890	5770	5770	5770	5770	50
497	20230607	125700	403051390	5770	5770	5770	5770	327
498	20230607	125600	401164600	5760	5760	5760	5760	0
499	20230607	125500	401164600	5760	5760	5760	5760	0
500	20230607	125400	401164600	5760	5770	5780	5760	570
501	20230607	125300	397876280	5750	5750	5750	5750	0
502	20230607	125200	397876280	5750	5750	5750	5750	1160
503	20230607	125100	391206280	5750	5750	5750	5750	0
504	20230607	125000	391206280	5750	5750	5750	5750	56
505	20230607	124900	390884280	5750	5750	5750	5750	0
506	20230607	124800	390884280	5750	5750	5750	5750	0
507	20230607	124700	390884280	5750	5770	5770	5750	6233
508	20230607	124600	355031200	5770	5770	5770	5770	20
509	20230607	124500	354915800	5770	5770	5770	5770	87
510	20230607	124400	354413810	5770	5770	5770	5770	50
511	20230607	124300	354125310	5770	5770	5770	5770	155
512	20230607	124200	353230960	5780	5780	5780	5780	0
513	20230607	124100	353230960	5780	5780	5780	5780	250
514	20230607	124000	351785960	5780	5780	5780	5780	1
515	20230607	123900	351780180	5780	5770	5780	5770	7
516	20230607	123800	351739730	5780	5780	5780	5780	30
517	20230607	123700	351566330	5770	5770	5770	5770	0
518	20230607	123600	351566330	5770	5770	5770	5770	1
519	20230607	123500	351560560	5770	5770	5790	5770	1029
520	20230607	123400	345623040	5770	5770	5770	5770	0
521	20230607	123300	345623040	5770	5770	5770	5770	0
522	20230607	123200	345623040	5770	5770	5770	5770	400
523	20230607	123100	343315040	5770	5770	5770	5770	0
524	20230607	123000	343315040	5770	5770	5770	5770	0
525	20230607	122900	343315040	5770	5770	5770	5770	0
526	20230607	122800	343315040	5770	5770	5770	5770	0
527	20230607	122700	343315040	5770	5770	5770	5770	200
528	20230607	122600	342161040	5780	5780	5780	5780	0
529	20230607	122500	342161040	5780	5780	5780	5780	0
530	20230607	122400	342161040	5780	5780	5780	5780	86
531	20230607	122300	341663960	5770	5770	5770	5770	482
532	20230607	122200	338882820	5780	5780	5780	5780	518
533	20230607	122100	335888780	5780	5780	5780	5780	110
534	20230607	122000	335252980	5780	5780	5780	5780	0
535	20230607	121900	335252980	5780	5780	5780	5780	0
536	20230607	121800	335252980	5780	5780	5780	5780	0
537	20230607	121700	335252980	5780	5780	5780	5780	376
538	20230607	121600	333079700	5780	5780	5780	5780	0
539	20230607	121500	333079700	5780	5780	5780	5780	0
540	20230607	121400	333079700	5780	5780	5780	5780	19
541	20230607	121300	332969880	5780	5780	5780	5780	0
542	20230607	121200	332969880	5780	5780	5780	5780	0
543	20230607	121100	332969880	5780	5780	5780	5780	0
544	20230607	121000	332969880	5780	5780	5780	5780	156
545	20230607	120900	332068200	5780	5780	5780	5780	2000
546	20230607	120800	320508200	5780	5780	5780	5780	0
547	20230607	120700	320508200	5780	5780	5780	5780	1
548	20230607	120600	320502420	5770	5770	5770	5770	0
549	20230607	120500	320502420	5770	5770	5770	5770	0
550	20230607	120400	320502420	5770	5770	5770	5770	0
551	20230607	120300	320502420	5770	5770	5770	5770	46
552	20230607	120200	320237000	5770	5770	5770	5770	10
553	20230607	120100	320179300	5770	5770	5770	5770	0
554	20230607	120000	320179300	5770	5770	5770	5770	2
555	20230607	115900	320167760	5780	5780	5780	5780	1
556	20230607	115800	320161980	5760	5760	5760	5760	0
557	20230607	115700	320161980	5760	5760	5760	5760	0
558	20230607	115600	320161980	5760	5760	5760	5760	200
559	20230607	115500	319009980	5760	5760	5760	5760	1
560	20230607	115400	319004220	5780	5780	5780	5780	0
561	20230607	115300	319004220	5780	5780	5780	5780	0
562	20230607	115200	319004220	5780	5780	5780	5780	50
563	20230607	115100	318715220	5780	5780	5780	5780	0
564	20230607	115000	318715220	5780	5780	5780	5780	0
565	20230607	114900	318715220	5780	5780	5780	5780	0
566	20230607	114800	318715220	5780	5770	5780	5770	388
567	20230607	114700	316476450	5760	5770	5770	5760	228
568	20230607	114600	315160910	5770	5770	5770	5770	655
569	20230607	114500	311381560	5770	5770	5770	5770	300
570	20230607	114400	309650560	5780	5780	5780	5780	1
571	20230607	114300	309644780	5760	5760	5760	5760	0
572	20230607	114200	309644780	5760	5760	5760	5760	0
573	20230607	114100	309644780	5760	5780	5780	5760	501
574	20230607	114000	306755870	5780	5780	5780	5780	0
575	20230607	113900	306755870	5780	5780	5780	5780	133
576	20230607	113800	305987130	5770	5780	5780	5770	51
577	20230607	113700	305692850	5760	5760	5760	5760	0
578	20230607	113600	305692850	5760	5760	5760	5760	151
579	20230607	113500	304823090	5760	5760	5760	5760	1000
580	20230607	113400	299063090	5760	5760	5760	5760	120
581	20230607	113300	298371890	5760	5760	5760	5760	0
582	20230607	113200	298371890	5760	5760	5760	5760	112
583	20230607	113100	297726770	5780	5760	5780	5760	108
584	20230607	113000	297104310	5790	5790	5790	5790	0
585	20230607	112900	297104310	5790	5760	5790	5760	296
586	20230607	112800	295394850	5770	5770	5770	5770	600
587	20230607	112700	291932850	5770	5770	5770	5770	0
588	20230607	112600	291932850	5770	5770	5770	5770	0
589	20230607	112500	291932850	5770	5770	5770	5770	1
590	20230607	112400	291927080	5770	5770	5770	5770	127
591	20230607	112300	291194290	5770	5780	5790	5770	2754
592	20230607	112200	275270130	5780	5780	5780	5780	50
593	20230607	112100	274981130	5760	5760	5760	5760	200
594	20230607	112000	273829130	5770	5770	5770	5770	0
595	20230607	111900	273829130	5770	5770	5770	5770	0
596	20230607	111800	273829130	5770	5770	5770	5770	0
597	20230607	111700	273829130	5770	5770	5770	5770	28
598	20230607	111600	273667570	5770	5770	5770	5770	20
599	20230607	111500	273552170	5780	5780	5780	5780	0
600	20230607	111400	273552170	5780	5780	5780	5780	20
601	20230607	111300	273436570	5780	5780	5780	5780	149
602	20230607	111200	272575350	5780	5780	5780	5780	1
603	20230607	111100	272569570	5770	5770	5770	5770	0
604	20230607	111000	272569570	5770	5770	5770	5770	0
605	20230607	110900	272569570	5770	5770	5770	5770	0
606	20230607	110800	272569570	5770	5780	5780	5770	116
607	20230607	110700	271900190	5780	5780	5780	5780	117
608	20230607	110600	271223930	5790	5790	5790	5790	0
609	20230607	110500	271223930	5790	5790	5790	5790	3
610	20230607	110400	271206560	5780	5780	5780	5780	10
611	20230607	110300	271148760	5780	5770	5780	5770	352
612	20230607	110200	269115200	5780	5780	5780	5780	0
613	20230607	110100	269115200	5780	5770	5780	5770	136
614	20230607	110000	268330470	5780	5780	5780	5780	0
615	20230607	105900	268330470	5780	5780	5780	5780	0
616	20230607	105800	268330470	5780	5780	5780	5780	21
617	20230607	105700	268209090	5790	5790	5790	5790	17
618	20230607	105600	268110660	5790	5790	5790	5790	501
619	20230607	105500	265209870	5790	5790	5790	5790	6
620	20230607	105400	265175130	5760	5760	5760	5760	0
621	20230607	105300	265175130	5760	5760	5760	5760	140
622	20230607	105200	264368730	5770	5770	5770	5770	0
623	20230607	105100	264368730	5770	5770	5770	5770	0
624	20230607	105000	264368730	5770	5770	5770	5770	0
625	20230607	104900	264368730	5770	5770	5770	5770	0
626	20230607	104800	264368730	5770	5770	5770	5770	0
627	20230607	104700	264368730	5770	5770	5770	5770	100
628	20230607	104600	263791730	5770	5770	5770	5770	436
629	20230607	104500	261276010	5770	5770	5770	5770	0
630	20230607	104400	261276010	5770	5790	5790	5770	915
631	20230607	104300	255982220	5790	5790	5790	5790	2
632	20230607	104200	255970640	5780	5780	5780	5780	749
633	20230607	104100	251641420	5780	5780	5780	5770	164
634	20230607	104000	250694570	5770	5770	5770	5770	10
635	20230607	103900	250636870	5770	5770	5770	5770	80
636	20230607	103800	250175270	5770	5780	5780	5770	8
637	20230607	103700	250129080	5760	5760	5760	5760	0
638	20230607	103600	250129080	5760	5760	5760	5760	1
639	20230607	103500	250123320	5780	5770	5780	5760	110
640	20230607	103400	249488580	5790	5790	5790	5790	0
641	20230607	103300	249488580	5790	5790	5790	5790	0
642	20230607	103200	249488580	5790	5790	5790	5790	0
643	20230607	103100	249488580	5790	5790	5790	5790	3
644	20230607	103000	249471210	5780	5780	5780	5780	464
645	20230607	102900	246789290	5780	5780	5780	5780	20
646	20230607	102800	246673690	5780	5780	5780	5780	0
647	20230607	102700	246673690	5780	5780	5780	5780	10
648	20230607	102600	246615890	5760	5760	5760	5760	100
649	20230607	102500	246039890	5790	5790	5790	5790	10
650	20230607	102400	245981990	5760	5760	5760	5760	90
651	20230607	102300	245463590	5760	5760	5760	5760	0
652	20230607	102200	245463590	5760	5760	5760	5760	1
653	20230607	102100	245457830	5790	5790	5790	5790	3
654	20230607	102000	245440460	5790	5790	5790	5790	0
655	20230607	101900	245440460	5790	5790	5790	5790	172
656	20230607	101800	244444580	5790	5760	5790	5760	51
657	20230607	101700	244150790	5800	5780	5800	5780	2374
658	20230607	101600	230400990	5780	5780	5780	5780	0
659	20230607	101500	230400990	5780	5780	5780	5780	200
660	20230607	101400	229244990	5780	5780	5780	5780	100
661	20230607	101300	228666990	5780	5780	5780	5780	0
662	20230607	101200	228666990	5780	5780	5780	5760	477
663	20230607	101100	225917930	5760	5780	5780	5760	9
664	20230607	101000	225866070	5780	5780	5780	5780	0
665	20230607	100900	225866070	5780	5780	5780	5780	0
666	20230607	100800	225866070	5780	5780	5780	5780	0
667	20230607	100700	225866070	5780	5780	5780	5780	0
668	20230607	100600	225866070	5780	5780	5780	5780	51
669	20230607	100500	225571290	5760	5760	5760	5760	0
670	20230607	100400	225571290	5760	5760	5760	5760	152
671	20230607	100300	224695770	5760	5760	5760	5760	104
672	20230607	100200	224096730	5760	5760	5760	5760	224
673	20230607	100100	222806490	5750	5760	5760	5750	100
674	20230607	100000	222231350	5760	5760	5760	5760	20
675	20230607	095900	222116150	5770	5770	5770	5770	0
676	20230607	095800	222116150	5770	5770	5770	5770	226
677	20230607	095700	220812130	5750	5750	5750	5750	22
678	20230607	095600	220685630	5750	5750	5750	5750	0
679	20230607	095500	220685630	5750	5750	5750	5750	0
680	20230607	095400	220685630	5750	5750	5750	5750	0
681	20230607	095300	220685630	5750	5780	5780	5750	240
682	20230607	095200	219305560	5750	5750	5750	5750	335
683	20230607	095100	217379310	5760	5760	5760	5760	0
684	20230607	095000	217379310	5760	5770	5770	5760	3489
685	20230607	094900	197278920	5770	5770	5770	5770	0
686	20230607	094800	197278920	5770	5770	5770	5770	443
687	20230607	094700	194722810	5770	5770	5770	5770	0
688	20230607	094600	194722810	5770	5780	5780	5770	174
689	20230607	094500	193717100	5790	5790	5790	5790	1128
690	20230607	094400	187185980	5800	5790	5800	5790	1551
691	20230607	094300	178205520	5790	5800	5800	5790	1661
692	20230607	094200	168573320	5800	5790	5800	5790	1221
693	20230607	094100	161503680	5790	5780	5790	5780	160
694	20230607	094000	160578780	5780	5780	5780	5780	70
695	20230607	093900	160174180	5780	5780	5780	5780	2
696	20230607	093800	160162620	5780	5780	5780	5780	1
697	20230607	093700	160156840	5760	5780	5780	5760	26
698	20230607	093600	160007020	5770	5770	5770	5770	54
699	20230607	093500	159695440	5770	5770	5770	5770	2
700	20230607	093400	159683900	5760	5760	5760	5760	370
701	20230607	093300	157552700	5770	5740	5770	5740	412
702	20230607	093200	155187760	5740	5760	5760	5740	4004
703	20230607	093100	132168330	5770	5770	5770	5770	90
704	20230607	093000	131649030	5770	5770	5770	5770	100
705	20230607	092900	131072030	5780	5770	5780	5770	241
706	20230607	092800	129681050	5770	5780	5790	5770	264
707	20230607	092700	128155130	5780	5780	5780	5780	1
708	20230607	092600	128149350	5780	5790	5790	5780	174
709	20230607	092500	127142940	5780	5770	5790	5770	5133
710	20230607	092400	97483320	5760	5760	5760	5760	26
711	20230607	092300	97333560	5770	5770	5770	5770	10
712	20230607	092200	97275860	5770	5770	5770	5770	10
713	20230607	092100	97218160	5770	5760	5770	5750	1093
714	20230607	092000	90917520	5760	5740	5760	5740	270
715	20230607	091900	89363480	5740	5740	5740	5740	230
716	20230607	091800	88043280	5740	5740	5740	5740	0
717	20230607	091700	88043280	5740	5740	5740	5740	74
718	20230607	091600	87618520	5740	5740	5740	5740	24
719	20230607	091500	87480760	5730	5750	5750	5730	1895
720	20230607	091400	76600330	5760	5760	5760	5760	5
721	20230607	091300	76571530	5770	5770	5770	5770	645
722	20230607	091200	72849880	5750	5750	5750	5750	0
723	20230607	091100	72849880	5750	5760	5760	5750	441
724	20230607	091000	70309940	5750	5750	5750	5750	0
725	20230607	090900	70309940	5750	5750	5760	5750	419
726	20230607	090800	67900410	5740	5770	5770	5740	1462
727	20230607	090700	59494690	5760	5770	5770	5760	710
728	20230607	090600	55402990	5770	5760	5770	5760	2923
729	20230607	090500	38558840	5770	5760	5770	5760	655
730	20230607	090400	34780490	5770	5780	5780	5760	299
731	20230607	090300	33055550	5770	5740	5780	5740	1238
732	20230607	090200	25929750	5740	5740	5760	5740	1909
733	20230607	090100	14950480	5750	5750	5750	5750	416
734	20230607	090000	12558480	5750	5720	5750	5720	2192