KissMeData/296640/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202900	608407890	9830	9830	9830	9830	2218
3	20230608	202800	608407890	9830	9830	9830	9830	0
4	20230608	202700	608407890	9830	9830	9830	9830	0
5	20230608	202600	608407890	9830	9830	9830	9830	0
6	20230608	202500	608407890	9830	9830	9830	9830	0
7	20230608	202400	608407890	9830	9830	9830	9830	0
8	20230608	202300	608407890	9830	9830	9830	9830	0
9	20230608	202200	608407890	9830	9830	9830	9830	0
10	20230608	202100	608407890	9830	9830	9830	9830	0
11	20230608	202000	608407890	9830	9830	9830	9830	0
12	20230608	201900	608407890	9830	9830	9830	9830	0
13	20230608	201800	608407890	9830	9830	9830	9830	0
14	20230608	201700	608407890	9830	9830	9830	9830	0
15	20230608	201600	608407890	9830	9830	9830	9830	0
16	20230608	201500	608407890	9830	9830	9830	9830	0
17	20230608	201400	608407890	9830	9830	9830	9830	0
18	20230608	201300	608407890	9830	9830	9830	9830	0
19	20230608	201200	608407890	9830	9830	9830	9830	0
20	20230608	201100	608407890	9830	9830	9830	9830	0
21	20230608	201000	608407890	9830	9830	9830	9830	0
22	20230608	200900	608407890	9830	9830	9830	9830	0
23	20230608	200800	608407890	9830	9830	9830	9830	0
24	20230608	200700	608407890	9830	9830	9830	9830	0
25	20230608	200600	608407890	9830	9830	9830	9830	0
26	20230608	200500	608407890	9830	9830	9830	9830	0
27	20230608	200400	608407890	9830	9830	9830	9830	0
28	20230608	200300	608407890	9830	9830	9830	9830	0
29	20230608	200200	608407890	9830	9830	9830	9830	0
30	20230608	200100	608407890	9830	9830	9830	9830	0
31	20230608	200000	608407890	9830	9830	9830	9830	0
32	20230608	195900	608407890	9830	9830	9830	9830	2218
33	20230608	195800	608407890	9830	9830	9830	9830	0
34	20230608	195700	608407890	9830	9830	9830	9830	0
35	20230608	195600	608407890	9830	9830	9830	9830	0
36	20230608	195500	608407890	9830	9830	9830	9830	0
37	20230608	195400	608407890	9830	9830	9830	9830	0
38	20230608	195300	608407890	9830	9830	9830	9830	0
39	20230608	195200	608407890	9830	9830	9830	9830	0
40	20230608	195100	608407890	9830	9830	9830	9830	0
41	20230608	195000	608407890	9830	9830	9830	9830	0
42	20230608	194900	608407890	9830	9830	9830	9830	0
43	20230608	194800	608407890	9830	9830	9830	9830	0
44	20230608	194700	608407890	9830	9830	9830	9830	0
45	20230608	194600	608407890	9830	9830	9830	9830	0
46	20230608	194500	608407890	9830	9830	9830	9830	0
47	20230608	194400	608407890	9830	9830	9830	9830	0
48	20230608	194300	608407890	9830	9830	9830	9830	0
49	20230608	194200	608407890	9830	9830	9830	9830	0
50	20230608	194100	608407890	9830	9830	9830	9830	0
51	20230608	194000	608407890	9830	9830	9830	9830	0
52	20230608	193900	608407890	9830	9830	9830	9830	0
53	20230608	193800	608407890	9830	9830	9830	9830	0
54	20230608	193700	608407890	9830	9830	9830	9830	0
55	20230608	193600	608407890	9830	9830	9830	9830	0
56	20230608	193500	608407890	9830	9830	9830	9830	0
57	20230608	193400	608407890	9830	9830	9830	9830	0
58	20230608	193300	608407890	9830	9830	9830	9830	0
59	20230608	193200	608407890	9830	9830	9830	9830	0
60	20230608	193100	608407890	9830	9830	9830	9830	0
61	20230608	193000	608407890	9830	9830	9830	9830	0
62	20230608	192900	608407890	9830	9830	9830	9830	2218
63	20230608	192800	608407890	9830	9830	9830	9830	0
64	20230608	192700	608407890	9830	9830	9830	9830	0
65	20230608	192600	608407890	9830	9830	9830	9830	0
66	20230608	192500	608407890	9830	9830	9830	9830	0
67	20230608	192400	608407890	9830	9830	9830	9830	0
68	20230608	192300	608407890	9830	9830	9830	9830	0
69	20230608	192200	608407890	9830	9830	9830	9830	0
70	20230608	192100	608407890	9830	9830	9830	9830	0
71	20230608	192000	608407890	9830	9830	9830	9830	0
72	20230608	191900	608407890	9830	9830	9830	9830	0
73	20230608	191800	608407890	9830	9830	9830	9830	0
74	20230608	191700	608407890	9830	9830	9830	9830	0
75	20230608	191600	608407890	9830	9830	9830	9830	0
76	20230608	191500	608407890	9830	9830	9830	9830	0
77	20230608	191400	608407890	9830	9830	9830	9830	0
78	20230608	191300	608407890	9830	9830	9830	9830	0
79	20230608	191200	608407890	9830	9830	9830	9830	0
80	20230608	191100	608407890	9830	9830	9830	9830	0
81	20230608	191000	608407890	9830	9830	9830	9830	0
82	20230608	190900	608407890	9830	9830	9830	9830	0
83	20230608	190800	608407890	9830	9830	9830	9830	0
84	20230608	190700	608407890	9830	9830	9830	9830	0
85	20230608	190600	608407890	9830	9830	9830	9830	0
86	20230608	190500	608407890	9830	9830	9830	9830	0
87	20230608	190400	608407890	9830	9830	9830	9830	0
88	20230608	190300	608407890	9830	9830	9830	9830	0
89	20230608	190200	608407890	9830	9830	9830	9830	0
90	20230608	190100	608407890	9830	9830	9830	9830	0
91	20230608	190000	608407890	9830	9830	9830	9830	0
92	20230608	185900	608407890	9830	9830	9830	9830	2218
93	20230608	185800	608407890	9830	9830	9830	9830	0
94	20230608	185700	608407890	9830	9830	9830	9830	0
95	20230608	185600	608407890	9830	9830	9830	9830	0
96	20230608	185500	608407890	9830	9830	9830	9830	0
97	20230608	185400	608407890	9830	9830	9830	9830	0
98	20230608	185300	608407890	9830	9830	9830	9830	0
99	20230608	185200	608407890	9830	9830	9830	9830	0
100	20230608	185100	608407890	9830	9830	9830	9830	0
101	20230608	185000	608407890	9830	9830	9830	9830	0
102	20230608	184900	608407890	9830	9830	9830	9830	0
103	20230608	184800	608407890	9830	9830	9830	9830	0
104	20230608	184700	608407890	9830	9830	9830	9830	0
105	20230608	184600	608407890	9830	9830	9830	9830	0
106	20230608	184500	608407890	9830	9830	9830	9830	0
107	20230608	184400	608407890	9830	9830	9830	9830	0
108	20230608	184300	608407890	9830	9830	9830	9830	0
109	20230608	184200	608407890	9830	9830	9830	9830	0
110	20230608	184100	608407890	9830	9830	9830	9830	0
111	20230608	184000	608407890	9830	9830	9830	9830	0
112	20230608	183900	608407890	9830	9830	9830	9830	0
113	20230608	183800	608407890	9830	9830	9830	9830	0
114	20230608	183700	608407890	9830	9830	9830	9830	0
115	20230608	183600	608407890	9830	9830	9830	9830	0
116	20230608	183500	608407890	9830	9830	9830	9830	0
117	20230608	183400	608407890	9830	9830	9830	9830	0
118	20230608	183300	608407890	9830	9830	9830	9830	0
119	20230608	183200	608407890	9830	9830	9830	9830	0
120	20230608	183100	608407890	9830	9830	9830	9830	0
121	20230608	183000	608407890	9830	9830	9830	9830	0
122	20230608	182900	608407890	9830	9830	9830	9830	2218
123	20230608	182800	608407890	9830	9830	9830	9830	0
124	20230608	182700	608407890	9830	9830	9830	9830	0
125	20230608	182600	608407890	9830	9830	9830	9830	0
126	20230608	182500	608407890	9830	9830	9830	9830	0
127	20230608	182400	608407890	9830	9830	9830	9830	0
128	20230608	182300	608407890	9830	9830	9830	9830	0
129	20230608	182200	608407890	9830	9830	9830	9830	0
130	20230608	182100	608407890	9830	9830	9830	9830	0
131	20230608	182000	608407890	9830	9830	9830	9830	0
132	20230608	181900	608407890	9830	9830	9830	9830	0
133	20230608	181800	608407890	9830	9830	9830	9830	0
134	20230608	181700	608407890	9830	9830	9830	9830	0
135	20230608	181600	608407890	9830	9830	9830	9830	0
136	20230608	181500	608407890	9830	9830	9830	9830	0
137	20230608	181400	608407890	9830	9830	9830	9830	0
138	20230608	181300	608407890	9830	9830	9830	9830	0
139	20230608	181200	608407890	9830	9830	9830	9830	0
140	20230608	181100	608407890	9830	9830	9830	9830	0
141	20230608	181000	608407890	9830	9830	9830	9830	0
142	20230608	180900	608407890	9830	9830	9830	9830	0
143	20230608	180800	608407890	9830	9830	9830	9830	0
144	20230608	180700	608407890	9830	9830	9830	9830	0
145	20230608	180600	608407890	9830	9830	9830	9830	0
146	20230608	180500	608407890	9830	9830	9830	9830	0
147	20230608	180400	608407890	9830	9830	9830	9830	0
148	20230608	180300	608407890	9830	9830	9830	9830	0
149	20230608	180200	608407890	9830	9830	9830	9830	0
150	20230608	180100	608407890	9830	9830	9830	9830	0
151	20230608	180000	608407890	9830	9830	9830	9830	0
152	20230608	175900	608407890	9830	9830	9830	9830	2218
153	20230608	175800	608407890	9830	9830	9830	9830	0
154	20230608	175700	608407890	9830	9830	9830	9830	0
155	20230608	175600	608407890	9830	9830	9830	9830	0
156	20230608	175500	608407890	9830	9830	9830	9830	0
157	20230608	175400	608407890	9830	9830	9830	9830	0
158	20230608	175300	608407890	9830	9830	9830	9830	0
159	20230608	175200	608407890	9830	9830	9830	9830	0
160	20230608	175100	608407890	9830	9830	9830	9830	0
161	20230608	175000	608407890	9830	9830	9830	9830	0
162	20230608	174900	608407890	9830	9830	9830	9830	0
163	20230608	174800	608407890	9830	9830	9830	9830	0
164	20230608	174700	608407890	9830	9830	9830	9830	0
165	20230608	174600	608407890	9830	9830	9830	9830	0
166	20230608	174500	608407890	9830	9830	9830	9830	0
167	20230608	174400	608407890	9830	9830	9830	9830	0
168	20230608	174300	608407890	9830	9830	9830	9830	0
169	20230608	174200	608407890	9830	9830	9830	9830	0
170	20230608	174100	608407890	9830	9830	9830	9830	0
171	20230608	174000	608407890	9830	9830	9830	9830	0
172	20230608	173900	608407890	9830	9830	9830	9830	0
173	20230608	173800	608407890	9830	9830	9830	9830	0
174	20230608	173700	608407890	9830	9830	9830	9830	0
175	20230608	173600	608407890	9830	9830	9830	9830	0
176	20230608	173500	608407890	9830	9830	9830	9830	0
177	20230608	173400	608407890	9830	9830	9830	9830	0
178	20230608	173300	608407890	9830	9830	9830	9830	0
179	20230608	173200	608407890	9830	9830	9830	9830	0
180	20230608	173100	608407890	9830	9830	9830	9830	0
181	20230608	173000	608407890	9830	9830	9830	9830	0
182	20230608	172900	608407890	9830	9830	9830	9830	2218
183	20230608	172800	608407890	9830	9830	9830	9830	0
184	20230608	172700	608407890	9830	9830	9830	9830	0
185	20230608	172600	608407890	9830	9830	9830	9830	0
186	20230608	172500	608407890	9830	9830	9830	9830	0
187	20230608	172400	608407890	9830	9830	9830	9830	0
188	20230608	172300	608407890	9830	9830	9830	9830	0
189	20230608	172200	608407890	9830	9830	9830	9830	0
190	20230608	172100	608407890	9830	9830	9830	9830	0
191	20230608	172000	608407890	9830	9830	9830	9830	0
192	20230608	171900	608407890	9830	9830	9830	9830	0
193	20230608	171800	608407890	9830	9830	9830	9830	0
194	20230608	171700	608407890	9830	9830	9830	9830	0
195	20230608	171600	608407890	9830	9830	9830	9830	0
196	20230608	171500	608407890	9830	9830	9830	9830	0
197	20230608	171400	608407890	9830	9830	9830	9830	0
198	20230608	171300	608407890	9830	9830	9830	9830	0
199	20230608	171200	608407890	9830	9830	9830	9830	0
200	20230608	171100	608407890	9830	9830	9830	9830	0
201	20230608	171000	608407890	9830	9830	9830	9830	0
202	20230608	170900	608407890	9830	9830	9830	9830	0
203	20230608	170800	608407890	9830	9830	9830	9830	0
204	20230608	170700	608407890	9830	9830	9830	9830	0
205	20230608	170600	608407890	9830	9830	9830	9830	0
206	20230608	170500	608407890	9830	9830	9830	9830	0
207	20230608	170400	608407890	9830	9830	9830	9830	0
208	20230608	170300	608407890	9830	9830	9830	9830	0
209	20230608	170200	608407890	9830	9830	9830	9830	0
210	20230608	170100	608407890	9830	9830	9830	9830	0
211	20230608	170000	608407890	9830	9830	9830	9830	0
212	20230608	165900	608407890	9830	9830	9830	9830	2218
213	20230608	165800	608407890	9830	9830	9830	9830	0
214	20230608	165700	608407890	9830	9830	9830	9830	0
215	20230608	165600	608407890	9830	9830	9830	9830	0
216	20230608	165500	608407890	9830	9830	9830	9830	0
217	20230608	165400	608407890	9830	9830	9830	9830	0
218	20230608	165300	608407890	9830	9830	9830	9830	0
219	20230608	165200	608407890	9830	9830	9830	9830	0
220	20230608	165100	608407890	9830	9830	9830	9830	0
221	20230608	165000	608407890	9830	9830	9830	9830	0
222	20230608	164900	608407890	9830	9830	9830	9830	0
223	20230608	164800	608407890	9830	9830	9830	9830	0
224	20230608	164700	608407890	9830	9830	9830	9830	0
225	20230608	164600	608407890	9830	9830	9830	9830	0
226	20230608	164500	608407890	9830	9830	9830	9830	0
227	20230608	164400	608407890	9830	9830	9830	9830	0
228	20230608	164300	608407890	9830	9830	9830	9830	0
229	20230608	164200	608407890	9830	9830	9830	9830	0
230	20230608	164100	608407890	9830	9830	9830	9830	0
231	20230608	164000	608407890	9830	9830	9830	9830	0
232	20230608	163900	608407890	9830	9830	9830	9830	0
233	20230608	163800	608407890	9830	9830	9830	9830	0
234	20230608	163700	608407890	9830	9830	9830	9830	0
235	20230608	163600	608407890	9830	9830	9830	9830	0
236	20230608	163500	608407890	9830	9830	9830	9830	0
237	20230608	163400	608407890	9830	9830	9830	9830	0
238	20230608	163300	608407890	9830	9830	9830	9830	0
239	20230608	163200	608407890	9830	9830	9830	9830	0
240	20230608	163100	608407890	9830	9830	9830	9830	0
241	20230608	163000	608407890	9830	9830	9830	9830	0
242	20230608	162900	608407890	9830	9830	9830	9830	2218
243	20230608	162800	608407890	9830	9830	9830	9830	0
244	20230608	162700	608407890	9830	9830	9830	9830	0
245	20230608	162600	608407890	9830	9830	9830	9830	0
246	20230608	162500	608407890	9830	9830	9830	9830	0
247	20230608	162400	608407890	9830	9830	9830	9830	0
248	20230608	162300	608407890	9830	9830	9830	9830	0
249	20230608	162200	608407890	9830	9830	9830	9830	0
250	20230608	162100	608407890	9830	9830	9830	9830	0
251	20230608	162000	608407890	9830	9830	9830	9830	0
252	20230608	161900	608407890	9830	9830	9830	9830	0
253	20230608	161800	608407890	9830	9830	9830	9830	0
254	20230608	161700	608407890	9830	9830	9830	9830	0
255	20230608	161600	608407890	9830	9830	9830	9830	0
256	20230608	161500	608407890	9830	9830	9830	9830	0
257	20230608	161400	608407890	9830	9830	9830	9830	0
258	20230608	161300	608407890	9830	9830	9830	9830	0
259	20230608	161200	608407890	9830	9830	9830	9830	0
260	20230608	161100	608407890	9830	9830	9830	9830	0
261	20230608	161000	608407890	9830	9830	9830	9830	0
262	20230608	160900	608407890	9830	9830	9830	9830	0
263	20230608	160800	608407890	9830	9830	9830	9830	0
264	20230608	160700	608407890	9830	9830	9830	9830	0
265	20230608	160600	608407890	9830	9830	9830	9830	0
266	20230608	160500	608407890	9830	9830	9830	9830	0
267	20230608	160400	608407890	9830	9830	9830	9830	0
268	20230608	160300	608407890	9830	9830	9830	9830	0
269	20230608	160200	608407890	9830	9830	9830	9830	0
270	20230608	160100	608407890	9830	9830	9830	9830	0
271	20230608	160000	608407890	9830	9830	9830	9830	0
272	20230608	155900	608407890	9830	9830	9830	9830	2218
273	20230608	155800	608407890	9830	9830	9830	9830	0
274	20230608	155700	608407890	9830	9830	9830	9830	0
275	20230608	155600	608407890	9830	9830	9830	9830	0
276	20230608	155500	608407890	9830	9830	9830	9830	0
277	20230608	155400	608407890	9830	9830	9830	9830	0
278	20230608	155300	608407890	9830	9830	9830	9830	0
279	20230608	155200	608407890	9830	9830	9830	9830	0
280	20230608	155100	608407890	9830	9830	9830	9830	0
281	20230608	155000	608407890	9830	9830	9830	9830	0
282	20230608	154900	608407890	9830	9830	9830	9830	0
283	20230608	154800	608407890	9830	9830	9830	9830	0
284	20230608	154700	608407890	9830	9830	9830	9830	0
285	20230608	154600	608407890	9830	9830	9830	9830	0
286	20230608	154500	608407890	9830	9830	9830	9830	0
287	20230608	154400	608407890	9830	9830	9830	9830	0
288	20230608	154300	608407890	9830	9830	9830	9830	0
289	20230608	154200	608407890	9830	9830	9830	9830	0
290	20230608	154100	608407890	9830	9830	9830	9830	0
291	20230608	154000	608407890	9830	9830	9830	9830	0
292	20230608	153900	608407890	9830	9830	9830	9830	0
293	20230608	153800	608407890	9830	9830	9830	9830	0
294	20230608	153700	608407890	9830	9830	9830	9830	0
295	20230608	153600	608407890	9830	9830	9830	9830	0
296	20230608	153500	608407890	9830	9830	9830	9830	0
297	20230608	153400	608407890	9830	9830	9830	9830	0
298	20230608	153300	608407890	9830	9830	9830	9830	0
299	20230608	153200	608407890	9830	9830	9830	9830	0
300	20230608	153100	608407890	9830	9830	9830	9830	0
301	20230608	153000	608407890	9830	9830	9830	9830	2218
302	20230608	152900	586604950	9830	9830	9830	9830	0
303	20230608	152800	586604950	9830	9830	9830	9830	0
304	20230608	152700	586604950	9830	9830	9830	9830	0
305	20230608	152600	586604950	9830	9830	9830	9830	0
306	20230608	152500	586604950	9830	9830	9830	9830	0
307	20230608	152400	586604950	9830	9830	9830	9830	0
308	20230608	152300	586604950	9830	9830	9830	9830	0
309	20230608	152200	586604950	9830	9830	9830	9830	0
310	20230608	152100	586604950	9830	9830	9830	9830	0
311	20230608	152000	586604950	9830	9830	9830	9830	0
312	20230608	151900	586604950	9830	9840	9840	9830	251
313	20230608	151800	584136250	9840	9840	9840	9840	33
314	20230608	151700	583811530	9840	9840	9840	9830	101
315	20230608	151600	582818140	9840	9840	9840	9830	54
316	20230608	151500	582287080	9840	9840	9840	9830	44
317	20230608	151400	581854320	9840	9830	9840	9830	36
318	20230608	151300	581500280	9840	9840	9840	9840	8
319	20230608	151200	581421560	9840	9840	9840	9840	10
320	20230608	151100	581323160	9840	9840	9840	9840	8
321	20230608	151000	581244440	9830	9840	9840	9830	261
322	20230608	150900	578677760	9850	9850	9850	9850	327
323	20230608	150800	575456810	9850	9850	9850	9850	8
324	20230608	150700	575378010	9850	9850	9850	9850	0
325	20230608	150600	575378010	9850	9850	9850	9840	73
326	20230608	150500	574659260	9850	9850	9850	9850	30
327	20230608	150400	574363760	9840	9830	9850	9830	280
328	20230608	150300	571610590	9830	9830	9840	9830	478
329	20230608	150200	566911570	9830	9830	9830	9830	8
330	20230608	150100	566832930	9830	9830	9830	9830	117
331	20230608	150000	565682820	9830	9830	9830	9830	30
332	20230608	145900	565387920	9830	9830	9830	9830	39
333	20230608	145800	565004550	9840	9830	9840	9830	64
334	20230608	145700	564374990	9840	9830	9840	9830	44
335	20230608	145600	563942390	9840	9830	9840	9830	74
336	20230608	145500	563214690	9830	9830	9830	9830	113
337	20230608	145400	562103900	9830	9830	9830	9830	0
338	20230608	145300	562103900	9830	9830	9830	9830	46
339	20230608	145200	561651720	9820	9820	9830	9820	61
340	20230608	145100	561052570	9820	9830	9830	9820	15
341	20230608	145000	560905220	9830	9830	9830	9830	208
342	20230608	144900	558860580	9830	9820	9830	9820	16
343	20230608	144800	558703380	9830	9820	9830	9820	9
344	20230608	144700	558614920	9820	9830	9830	9820	39
345	20230608	144600	558231620	9830	9820	9830	9820	14
346	20230608	144500	558094050	9820	9820	9820	9820	0
347	20230608	144400	558094050	9820	9820	9820	9820	69
348	20230608	144300	557416470	9830	9810	9830	9800	638
349	20230608	144200	551157770	9810	9820	9820	9810	36
350	20230608	144100	550804550	9820	9820	9820	9820	210
351	20230608	144000	548742350	9830	9820	9830	9820	205
352	20230608	143900	546727250	9830	9830	9830	9830	16
353	20230608	143800	546569970	9830	9820	9830	9820	20
354	20230608	143700	546373410	9810	9810	9810	9810	12
355	20230608	143600	546255690	9810	9810	9810	9810	0
356	20230608	143500	546255690	9810	9810	9810	9810	1
357	20230608	143400	546245880	9810	9800	9810	9800	85
358	20230608	143300	545412870	9810	9810	9810	9810	0
359	20230608	143200	545412870	9810	9810	9810	9810	67
360	20230608	143100	544755600	9810	9810	9810	9810	24
361	20230608	143000	544520160	9810	9810	9810	9810	25
362	20230608	142900	544274910	9810	9810	9810	9810	0
363	20230608	142800	544274910	9810	9810	9810	9810	33
364	20230608	142700	543951180	9810	9810	9810	9810	0
365	20230608	142600	543951180	9810	9810	9810	9810	0
366	20230608	142500	543951180	9810	9810	9810	9810	13
367	20230608	142400	543823650	9820	9830	9830	9820	21
368	20230608	142300	543617270	9830	9830	9830	9830	82
369	20230608	142200	542811210	9830	9830	9830	9830	32
370	20230608	142100	542496650	9830	9830	9830	9830	8
371	20230608	142000	542418010	9790	9810	9830	9790	190
372	20230608	141900	540556020	9810	9810	9810	9810	103
373	20230608	141800	539545590	9800	9800	9800	9800	118
374	20230608	141700	538389190	9800	9800	9800	9800	0
375	20230608	141600	538389190	9800	9800	9800	9800	13
376	20230608	141500	538261790	9800	9820	9830	9800	319
377	20230608	141400	535129460	9820	9810	9820	9810	95
378	20230608	141300	534196690	9820	9820	9820	9820	0
379	20230608	141200	534196690	9820	9820	9820	9820	0
380	20230608	141100	534196690	9820	9820	9820	9820	0
381	20230608	141000	534196690	9820	9820	9820	9820	0
382	20230608	140900	534196690	9820	9820	9820	9820	1
383	20230608	140800	534186870	9810	9810	9820	9810	110
384	20230608	140700	533107570	9810	9810	9810	9810	1
385	20230608	140600	533097760	9810	9810	9810	9810	1
386	20230608	140500	533087950	9810	9800	9810	9800	102
387	20230608	140400	532088330	9800	9800	9800	9800	245
388	20230608	140300	529687330	9810	9810	9810	9810	100
389	20230608	140200	528706330	9810	9810	9810	9810	0
390	20230608	140100	528706330	9810	9810	9810	9810	2
391	20230608	140000	528686710	9820	9820	9820	9820	0
392	20230608	135900	528686710	9820	9820	9820	9820	1
393	20230608	135800	528676890	9810	9810	9810	9810	327
394	20230608	135700	525469020	9810	9810	9810	9810	130
395	20230608	135600	524193720	9810	9810	9810	9810	0
396	20230608	135500	524193720	9810	9810	9810	9810	33
397	20230608	135400	523869990	9810	9810	9810	9810	0
398	20230608	135300	523869990	9810	9810	9810	9810	12
399	20230608	135200	523752270	9810	9810	9810	9810	200
400	20230608	135100	521790270	9840	9840	9840	9840	21
401	20230608	135000	521583630	9840	9840	9840	9840	0
402	20230608	134900	521583630	9840	9840	9840	9840	2
403	20230608	134800	521563950	9800	9800	9800	9800	43
404	20230608	134700	521142550	9790	9790	9790	9790	56
405	20230608	134600	520594310	9790	9800	9810	9790	1192
406	20230608	134500	508909320	9850	9850	9850	9850	0
407	20230608	134400	508909320	9850	9850	9850	9850	10
408	20230608	134300	508810820	9850	9830	9850	9800	1438
409	20230608	134200	494705350	9860	9850	9860	9850	251
410	20230608	134100	492232000	9850	9850	9850	9850	114
411	20230608	134000	491109100	9860	9860	9860	9860	20
412	20230608	133900	490911900	9860	9820	9860	9820	107
413	20230608	133800	489857160	9860	9860	9860	9860	1
414	20230608	133700	489847300	9850	9830	9850	9830	100
415	20230608	133600	488864240	9830	9810	9830	9810	14
416	20230608	133500	488726880	9800	9800	9800	9800	649
417	20230608	133400	482366680	9800	9800	9800	9800	620
418	20230608	133300	476290680	9790	9790	9800	9790	481
419	20230608	133200	471577690	9790	9830	9830	9790	509
420	20230608	133100	466593060	9810	9800	9810	9800	35
421	20230608	133000	466249770	9800	9800	9800	9800	250
422	20230608	132900	463799770	9790	9820	9820	9790	931
423	20230608	132800	454674540	9810	9810	9810	9810	0
424	20230608	132700	454674540	9810	9830	9830	9810	54
425	20230608	132600	454144320	9820	9800	9820	9800	1726
426	20230608	132500	437228190	9810	9830	9830	9810	826
427	20230608	132400	429118660	9840	9870	9870	9840	4425
428	20230608	132300	385485510	9890	9890	9890	9890	0
429	20230608	132200	385485510	9890	9890	9890	9890	10
430	20230608	132100	385386610	9890	9900	9900	9890	29
431	20230608	132000	385099680	9880	9880	9880	9880	149
432	20230608	131900	383627560	9880	9900	9900	9880	101
433	20230608	131800	382629660	9890	9890	9890	9890	68
434	20230608	131700	381957140	9890	9890	9890	9890	0
435	20230608	131600	381957140	9890	9870	9890	9870	33
436	20230608	131500	381631090	9880	9880	9880	9880	0
437	20230608	131400	381631090	9880	9880	9880	9880	22
438	20230608	131300	381413730	9940	9940	9940	9940	0
439	20230608	131200	381413730	9940	9940	9940	9940	0
440	20230608	131100	381413730	9940	9940	9940	9940	1
441	20230608	131000	381403790	9940	9940	9940	9940	0
442	20230608	130900	381403790	9940	9940	9940	9940	0
443	20230608	130800	381403790	9940	9940	9940	9940	0
444	20230608	130700	381403790	9940	9930	9940	9930	212
445	20230608	130600	379297410	9930	9900	9930	9900	21
446	20230608	130500	379089480	9900	9890	9930	9890	67
447	20230608	130400	378426320	9880	9880	9880	9880	0
448	20230608	130300	378426320	9880	9880	9880	9880	57
449	20230608	130200	377863160	9870	9870	9870	9870	101
450	20230608	130100	376866290	9870	9870	9870	9870	0
451	20230608	130000	376866290	9870	9870	9870	9870	12
452	20230608	125900	376747850	9870	9870	9870	9870	139
453	20230608	125800	375375920	9870	9870	9870	9870	65
454	20230608	125700	374734370	9870	9870	9870	9870	100
455	20230608	125600	373747370	9870	9870	9870	9870	7
456	20230608	125500	373678280	9870	9870	9870	9870	46
457	20230608	125400	373224260	9870	9870	9870	9870	0
458	20230608	125300	373224260	9870	9870	9870	9870	0
459	20230608	125200	373224260	9870	9870	9870	9870	1
460	20230608	125100	373214390	9880	9880	9880	9880	0
461	20230608	125000	373214390	9880	9870	9880	9860	49
462	20230608	124900	372730720	9860	9860	9860	9860	13
463	20230608	124800	372602540	9860	9860	9860	9860	0
464	20230608	124700	372602540	9860	9880	9880	9860	23
465	20230608	124600	372375560	9880	9880	9880	9880	1
466	20230608	124500	372365680	9900	9900	9900	9900	1
467	20230608	124400	372355780	9860	9860	9860	9860	0
468	20230608	124300	372355780	9860	9900	9900	9860	352
469	20230608	124200	368883030	9900	9900	9900	9900	0
470	20230608	124100	368883030	9900	9900	9900	9900	387
471	20230608	124000	365051730	9900	9900	9900	9900	596
472	20230608	123900	359151330	9900	9900	9900	9900	18
473	20230608	123800	358973130	9900	9900	9900	9900	9
474	20230608	123700	358884030	9900	9900	9900	9900	500
475	20230608	123600	353934030	9880	9870	9880	9870	337
476	20230608	123500	350607340	9860	9880	9880	9860	640
477	20230608	123400	344291660	9880	9910	9910	9880	3166
478	20230608	123300	312969090	9940	9910	9940	9900	590
479	20230608	123200	307122710	9910	9910	9910	9910	526
480	20230608	123100	301910050	9920	9950	9950	9920	124
481	20230608	123000	300679250	9950	9950	9950	9910	147
482	20230608	122900	299217120	9950	9950	9950	9950	2
483	20230608	122800	299197220	9950	9950	9950	9950	1
484	20230608	122700	299187270	9910	9910	9910	9910	7
485	20230608	122600	299117900	9950	9950	9950	9950	0
486	20230608	122500	299117900	9950	9950	9950	9950	1
487	20230608	122400	299107950	9910	9920	9950	9910	673
488	20230608	122300	292433280	9920	9920	9920	9920	2
489	20230608	122200	292413440	9950	9950	9950	9950	0
490	20230608	122100	292413440	9950	9930	9950	9920	15
491	20230608	122000	292264600	9960	9960	9960	9960	1
492	20230608	121900	292254640	9940	9940	9940	9940	1
493	20230608	121800	292244700	9960	9960	9960	9960	0
494	20230608	121700	292244700	9960	9960	9960	9960	0
495	20230608	121600	292244700	9960	9920	9960	9920	44
496	20230608	121500	291808140	9920	9920	9920	9920	1
497	20230608	121400	291798220	9910	9920	9920	9910	9
498	20230608	121300	291709020	9910	9910	9910	9910	20
499	20230608	121200	291510820	9910	9910	9910	9910	527
500	20230608	121100	286288250	9960	9960	9960	9960	0
501	20230608	121000	286288250	9960	9920	9960	9910	1265
502	20230608	120900	273743280	9960	9960	9960	9960	0
503	20230608	120800	273743280	9960	9930	9960	9920	47
504	20230608	120700	273275710	9960	9960	9960	9960	6
505	20230608	120600	273215950	9960	9950	9960	9950	4
506	20230608	120500	273176120	9940	9960	9960	9920	2077
507	20230608	120400	252548260	9950	9950	9950	9950	0
508	20230608	120300	252548260	9950	9950	9950	9950	21
509	20230608	120200	252339310	9950	9960	9960	9950	8
510	20230608	120100	252259700	9970	9970	9970	9970	0
511	20230608	120000	252259700	9970	9960	9970	9960	2
512	20230608	115900	252239770	9950	9950	9950	9950	50
513	20230608	115800	251742270	9950	9950	9950	9950	0
514	20230608	115700	251742270	9950	9950	9950	9950	2
515	20230608	115600	251722370	9930	9930	9930	9930	3
516	20230608	115500	251692580	9930	9930	9930	9930	0
517	20230608	115400	251692580	9930	9930	9930	9930	100
518	20230608	115300	250699580	9930	9930	9930	9930	183
519	20230608	115200	248882390	9950	9950	9950	9950	4
520	20230608	115100	248842590	9950	9950	9950	9950	0
521	20230608	115000	248842590	9950	9950	9950	9950	0
522	20230608	114900	248842590	9950	9950	9950	9950	0
523	20230608	114800	248842590	9950	9950	9950	9950	0
524	20230608	114700	248842590	9950	9950	9950	9950	200
525	20230608	114600	246852590	9930	9930	9930	9930	14
526	20230608	114500	246713570	9930	9940	9940	9930	7
527	20230608	114400	246644010	9940	9940	9940	9940	9
528	20230608	114300	246554550	9930	9940	9940	9930	49
529	20230608	114200	246067530	9940	9940	9940	9940	0
530	20230608	114100	246067530	9940	9940	9940	9940	86
531	20230608	114000	245212690	9940	9940	9940	9940	30
532	20230608	113900	244914490	9940	9940	9940	9940	0
533	20230608	113800	244914490	9940	9940	9940	9940	0
534	20230608	113700	244914490	9940	9940	9940	9940	9
535	20230608	113600	244825030	9940	9940	9940	9930	183
536	20230608	113500	243007720	9940	9940	9940	9940	0
537	20230608	113400	243007720	9940	9940	9940	9940	7
538	20230608	113300	242938140	9940	9930	9940	9930	23
539	20230608	113200	242709700	9930	9930	9930	9930	114
540	20230608	113100	241577680	9950	9940	9950	9940	50
541	20230608	113000	241080250	9930	9930	9930	9930	0
542	20230608	112900	241080250	9930	9930	9930	9930	0
543	20230608	112800	241080250	9930	9930	9930	9930	250
544	20230608	112700	238597750	9940	9940	9940	9940	0
545	20230608	112600	238597750	9940	9940	9940	9940	0
546	20230608	112500	238597750	9940	9930	9940	9930	20
547	20230608	112400	238399080	9950	9940	9950	9940	12
548	20230608	112300	238279750	9930	9930	9930	9930	13
549	20230608	112200	238150660	9950	9950	9950	9950	0
550	20230608	112100	238150660	9950	9950	9950	9950	1
551	20230608	112000	238140710	9930	9930	9930	9930	113
552	20230608	111900	237018620	9940	9940	9940	9940	2
553	20230608	111800	236998740	9930	9930	9930	9930	13
554	20230608	111700	236869650	9930	9930	9930	9930	39
555	20230608	111600	236482380	9930	9930	9930	9930	0
556	20230608	111500	236482380	9930	9930	9930	9930	26
557	20230608	111400	236224200	9930	9950	9950	9930	94
558	20230608	111300	235290090	9960	9960	9960	9960	14
559	20230608	111200	235150650	9940	9940	9940	9940	0
560	20230608	111100	235150650	9940	9940	9940	9940	26
561	20230608	111000	234892210	9940	9940	9940	9940	13
562	20230608	110900	234762990	9970	9970	9970	9970	0
563	20230608	110800	234762990	9970	9930	9970	9930	27
564	20230608	110700	234494840	9930	9930	9930	9930	13
565	20230608	110600	234365750	9970	9970	9970	9970	0
566	20230608	110500	234365750	9970	9970	9970	9970	0
567	20230608	110400	234365750	9970	9940	9970	9940	75
568	20230608	110300	233618490	9920	9930	9930	9920	210
569	20230608	110200	231533400	9950	9930	9950	9930	366
570	20230608	110100	227898840	9940	9950	9950	9940	150
571	20230608	110000	226407340	9950	9950	9950	9950	20
572	20230608	105900	226208340	9970	9970	9970	9970	0
573	20230608	105800	226208340	9970	9940	9970	9940	265
574	20230608	105700	223572720	9940	9950	9950	9940	46
575	20230608	105600	223115460	9960	9960	9960	9960	2
576	20230608	105500	223095540	9970	9970	9970	9970	0
577	20230608	105400	223095540	9970	9970	9970	9970	0
578	20230608	105300	223095540	9970	9940	9970	9940	20
579	20230608	105200	222896680	9940	9960	9960	9940	300
580	20230608	105100	219913230	9970	9970	9970	9970	0
581	20230608	105000	219913230	9970	9970	9970	9970	60
582	20230608	104900	219315030	9970	9970	9970	9970	0
583	20230608	104800	219315030	9970	9970	9970	9970	0
584	20230608	104700	219315030	9970	9970	9970	9970	0
585	20230608	104600	219315030	9970	9970	9970	9970	0
586	20230608	104500	219315030	9970	9970	9970	9970	0
587	20230608	104400	219315030	9970	9970	9970	9970	0
588	20230608	104300	219315030	9970	9970	9970	9970	4
589	20230608	104200	219275150	9950	9970	9970	9950	161
590	20230608	104100	217672980	9950	9950	9950	9950	251
591	20230608	104000	215175530	9960	9960	9960	9960	345
592	20230608	103900	211739330	9970	9970	9970	9970	13
593	20230608	103800	211609720	10000	10000	10000	10000	0
594	20230608	103700	211609720	10000	10000	10000	10000	0
595	20230608	103600	211609720	10000	10000	10000	10000	0
596	20230608	103500	211609720	10000	10000	10000	10000	0
597	20230608	103400	211609720	10000	10000	10000	10000	0
598	20230608	103300	211609720	10000	10000	10000	10000	0
599	20230608	103200	211609720	10000	10000	10000	10000	0
600	20230608	103100	211609720	10000	10000	10000	10000	1
601	20230608	103000	211599720	9940	9950	9950	9940	3000
602	20230608	102900	181774020	9950	9970	9970	9950	301
603	20230608	102800	178775860	9970	9970	9970	9970	0
604	20230608	102700	178775860	9970	9970	9970	9970	0
605	20230608	102600	178775860	9970	9960	9970	9960	294
606	20230608	102500	175846780	9970	9970	9970	9970	216
607	20230608	102400	173693260	9990	9990	9990	9990	5
608	20230608	102300	173643310	9990	9990	9990	9990	200
609	20230608	102200	171645310	9980	9990	9990	9980	590
610	20230608	102100	165756110	9980	10000	10000	9980	72
611	20230608	102000	165037280	10020	10020	10020	10020	0
612	20230608	101900	165037280	10020	10020	10020	10020	1
613	20230608	101800	165027260	9990	9990	9990	9990	0
614	20230608	101700	165027260	9990	9990	9990	9990	0
615	20230608	101600	165027260	9990	9990	9990	9990	71
616	20230608	101500	164317970	10020	10020	10020	10020	0
617	20230608	101400	164317970	10020	10020	10020	10020	0
618	20230608	101300	164317970	10020	10020	10020	10020	0
619	20230608	101200	164317970	10020	10020	10020	10020	0
620	20230608	101100	164317970	10020	10020	10020	10020	0
621	20230608	101000	164317970	10020	10020	10020	10020	9
622	20230608	100900	164227790	9990	9990	9990	9990	1
623	20230608	100800	164217800	9990	9990	9990	9990	82
624	20230608	100700	163398620	10000	10020	10020	10000	586
625	20230608	100600	157538520	10000	10000	10000	10000	82
626	20230608	100500	156718520	10000	10010	10010	10000	150
627	20230608	100400	155218020	10010	10010	10010	10010	30
628	20230608	100300	154917720	10020	10020	10020	10020	0
629	20230608	100200	154917720	10020	10020	10020	10020	210
630	20230608	100100	152813520	10070	10070	10070	10070	0
631	20230608	100000	152813520	10070	10070	10070	10070	1
632	20230608	095900	152803450	10020	10020	10020	10020	0
633	20230608	095800	152803450	10020	10020	10020	10020	10
634	20230608	095700	152703250	10020	10030	10030	10020	219
635	20230608	095600	150508770	10090	10090	10090	10090	0
636	20230608	095500	150508770	10090	10090	10090	10090	0
637	20230608	095400	150508770	10090	10090	10090	10090	0
638	20230608	095300	150508770	10090	10090	10090	10090	0
639	20230608	095200	150508770	10090	10080	10090	10080	1194
640	20230608	095100	138473210	10080	10080	10080	10080	0
641	20230608	095000	138473210	10080	10080	10080	10080	0
642	20230608	094900	138473210	10080	10080	10080	10080	7
643	20230608	094800	138402650	10020	10020	10020	10020	0
644	20230608	094700	138402650	10020	10020	10020	10020	100
645	20230608	094600	137400650	10030	10050	10070	10030	1293
646	20230608	094500	124397340	10070	10070	10070	10070	0
647	20230608	094400	124397340	10070	10070	10070	10070	0
648	20230608	094300	124397340	10070	10070	10070	10070	0
649	20230608	094200	124397340	10070	10070	10070	10070	0
650	20230608	094100	124397340	10070	10070	10070	10070	0
651	20230608	094000	124397340	10070	10050	10070	10050	930
652	20230608	093900	115033440	10020	10020	10020	10020	188
653	20230608	093800	113149680	10010	10010	10010	10010	0
654	20230608	093700	113149680	10010	10010	10010	10010	4
655	20230608	093600	113109640	10010	10010	10010	10000	47
656	20230608	093500	112639180	10000	10000	10000	10000	20
657	20230608	093400	112439180	10020	10010	10020	10010	145
658	20230608	093300	110987600	10020	10060	10060	10020	236
659	20230608	093200	108620800	10080	10020	10080	10020	3
660	20230608	093100	108590620	10020	10090	10090	10020	205
661	20230608	093000	106535360	10110	10110	10110	10110	0
662	20230608	092900	106535360	10110	10030	10110	10030	1333
663	20230608	092800	93111890	10030	10040	10050	10030	606
664	20230608	092700	87028580	10040	10040	10040	10040	101
665	20230608	092600	86014540	10040	10040	10040	10040	0
666	20230608	092500	86014540	10040	10030	10040	10030	106
667	20230608	092400	84951330	10020	10020	10020	10020	100
668	20230608	092300	83949330	10030	10030	10030	10030	0
669	20230608	092200	83949330	10030	9970	10030	9970	130
670	20230608	092100	82652450	9960	9960	9960	9960	34
671	20230608	092000	82313810	9960	9960	9960	9960	72
672	20230608	091900	81596690	9960	9960	9960	9960	27
673	20230608	091800	81327770	9960	9920	9960	9910	670
674	20230608	091700	74685000	9920	9930	9930	9920	30
675	20230608	091600	74387330	9900	9900	9900	9900	0
676	20230608	091500	74387330	9900	9900	9900	9900	0
677	20230608	091400	74387330	9900	9940	9940	9900	716
678	20230608	091300	67288910	10030	9970	10030	9920	755
679	20230608	091200	59773590	9970	10000	10000	9970	225
680	20230608	091100	57528610	10000	10000	10000	10000	75
681	20230608	091000	56778610	10000	9980	10000	9970	205
682	20230608	090900	54732780	10000	10020	10020	10000	473
683	20230608	090800	50001630	10010	10010	10010	10010	42
684	20230608	090700	49581210	9980	10020	10020	9980	430
685	20230608	090600	45277420	10110	10120	10120	10110	414
686	20230608	090500	41088880	10150	9990	10150	9990	143
687	20230608	090400	39650500	9980	10000	10000	9970	949
688	20230608	090300	30175410	10000	10010	10010	10000	477
689	20230608	090200	25405310	10030	10000	10030	10000	184
690	20230608	090100	23564140	9990	10060	10060	9990	1197
691	20230608	090000	11574600	10100	10100	10100	10100	1146