KissMeData/109080/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203600	549257740	13600	13600	13600	13600	676
3	20230608	203500	549257740	13600	13600	13600	13600	0
4	20230608	203400	549257740	13600	13600	13600	13600	0
5	20230608	203300	549257740	13600	13600	13600	13600	0
6	20230608	203200	549257740	13600	13600	13600	13600	0
7	20230608	203100	549257740	13600	13600	13600	13600	0
8	20230608	203000	549257740	13600	13600	13600	13600	0
9	20230608	202900	549257740	13600	13600	13600	13600	0
10	20230608	202800	549257740	13600	13600	13600	13600	0
11	20230608	202700	549257740	13600	13600	13600	13600	0
12	20230608	202600	549257740	13600	13600	13600	13600	0
13	20230608	202500	549257740	13600	13600	13600	13600	0
14	20230608	202400	549257740	13600	13600	13600	13600	0
15	20230608	202300	549257740	13600	13600	13600	13600	0
16	20230608	202200	549257740	13600	13600	13600	13600	0
17	20230608	202100	549257740	13600	13600	13600	13600	0
18	20230608	202000	549257740	13600	13600	13600	13600	0
19	20230608	201900	549257740	13600	13600	13600	13600	0
20	20230608	201800	549257740	13600	13600	13600	13600	0
21	20230608	201700	549257740	13600	13600	13600	13600	0
22	20230608	201600	549257740	13600	13600	13600	13600	0
23	20230608	201500	549257740	13600	13600	13600	13600	0
24	20230608	201400	549257740	13600	13600	13600	13600	0
25	20230608	201300	549257740	13600	13600	13600	13600	0
26	20230608	201200	549257740	13600	13600	13600	13600	0
27	20230608	201100	549257740	13600	13600	13600	13600	0
28	20230608	201000	549257740	13600	13600	13600	13600	0
29	20230608	200900	549257740	13600	13600	13600	13600	0
30	20230608	200800	549257740	13600	13600	13600	13600	0
31	20230608	200700	549257740	13600	13600	13600	13600	0
32	20230608	200600	549257740	13600	13600	13600	13600	676
33	20230608	200500	549257740	13600	13600	13600	13600	0
34	20230608	200400	549257740	13600	13600	13600	13600	0
35	20230608	200300	549257740	13600	13600	13600	13600	0
36	20230608	200200	549257740	13600	13600	13600	13600	0
37	20230608	200100	549257740	13600	13600	13600	13600	0
38	20230608	200000	549257740	13600	13600	13600	13600	0
39	20230608	195900	549257740	13600	13600	13600	13600	0
40	20230608	195800	549257740	13600	13600	13600	13600	0
41	20230608	195700	549257740	13600	13600	13600	13600	0
42	20230608	195600	549257740	13600	13600	13600	13600	0
43	20230608	195500	549257740	13600	13600	13600	13600	0
44	20230608	195400	549257740	13600	13600	13600	13600	0
45	20230608	195300	549257740	13600	13600	13600	13600	0
46	20230608	195200	549257740	13600	13600	13600	13600	0
47	20230608	195100	549257740	13600	13600	13600	13600	0
48	20230608	195000	549257740	13600	13600	13600	13600	0
49	20230608	194900	549257740	13600	13600	13600	13600	0
50	20230608	194800	549257740	13600	13600	13600	13600	0
51	20230608	194700	549257740	13600	13600	13600	13600	0
52	20230608	194600	549257740	13600	13600	13600	13600	0
53	20230608	194500	549257740	13600	13600	13600	13600	0
54	20230608	194400	549257740	13600	13600	13600	13600	0
55	20230608	194300	549257740	13600	13600	13600	13600	0
56	20230608	194200	549257740	13600	13600	13600	13600	0
57	20230608	194100	549257740	13600	13600	13600	13600	0
58	20230608	194000	549257740	13600	13600	13600	13600	0
59	20230608	193900	549257740	13600	13600	13600	13600	0
60	20230608	193800	549257740	13600	13600	13600	13600	0
61	20230608	193700	549257740	13600	13600	13600	13600	0
62	20230608	193600	549257740	13600	13600	13600	13600	676
63	20230608	193500	549257740	13600	13600	13600	13600	0
64	20230608	193400	549257740	13600	13600	13600	13600	0
65	20230608	193300	549257740	13600	13600	13600	13600	0
66	20230608	193200	549257740	13600	13600	13600	13600	0
67	20230608	193100	549257740	13600	13600	13600	13600	0
68	20230608	193000	549257740	13600	13600	13600	13600	0
69	20230608	192900	549257740	13600	13600	13600	13600	0
70	20230608	192800	549257740	13600	13600	13600	13600	0
71	20230608	192700	549257740	13600	13600	13600	13600	0
72	20230608	192600	549257740	13600	13600	13600	13600	0
73	20230608	192500	549257740	13600	13600	13600	13600	0
74	20230608	192400	549257740	13600	13600	13600	13600	0
75	20230608	192300	549257740	13600	13600	13600	13600	0
76	20230608	192200	549257740	13600	13600	13600	13600	0
77	20230608	192100	549257740	13600	13600	13600	13600	0
78	20230608	192000	549257740	13600	13600	13600	13600	0
79	20230608	191900	549257740	13600	13600	13600	13600	0
80	20230608	191800	549257740	13600	13600	13600	13600	0
81	20230608	191700	549257740	13600	13600	13600	13600	0
82	20230608	191600	549257740	13600	13600	13600	13600	0
83	20230608	191500	549257740	13600	13600	13600	13600	0
84	20230608	191400	549257740	13600	13600	13600	13600	0
85	20230608	191300	549257740	13600	13600	13600	13600	0
86	20230608	191200	549257740	13600	13600	13600	13600	0
87	20230608	191100	549257740	13600	13600	13600	13600	0
88	20230608	191000	549257740	13600	13600	13600	13600	0
89	20230608	190900	549257740	13600	13600	13600	13600	0
90	20230608	190800	549257740	13600	13600	13600	13600	0
91	20230608	190700	549257740	13600	13600	13600	13600	0
92	20230608	190600	549257740	13600	13600	13600	13600	676
93	20230608	190500	549257740	13600	13600	13600	13600	0
94	20230608	190400	549257740	13600	13600	13600	13600	0
95	20230608	190300	549257740	13600	13600	13600	13600	0
96	20230608	190200	549257740	13600	13600	13600	13600	0
97	20230608	190100	549257740	13600	13600	13600	13600	0
98	20230608	190000	549257740	13600	13600	13600	13600	0
99	20230608	185900	549257740	13600	13600	13600	13600	0
100	20230608	185800	549257740	13600	13600	13600	13600	0
101	20230608	185700	549257740	13600	13600	13600	13600	0
102	20230608	185600	549257740	13600	13600	13600	13600	0
103	20230608	185500	549257740	13600	13600	13600	13600	0
104	20230608	185400	549257740	13600	13600	13600	13600	0
105	20230608	185300	549257740	13600	13600	13600	13600	0
106	20230608	185200	549257740	13600	13600	13600	13600	0
107	20230608	185100	549257740	13600	13600	13600	13600	0
108	20230608	185000	549257740	13600	13600	13600	13600	0
109	20230608	184900	549257740	13600	13600	13600	13600	0
110	20230608	184800	549257740	13600	13600	13600	13600	0
111	20230608	184700	549257740	13600	13600	13600	13600	0
112	20230608	184600	549257740	13600	13600	13600	13600	0
113	20230608	184500	549257740	13600	13600	13600	13600	0
114	20230608	184400	549257740	13600	13600	13600	13600	0
115	20230608	184300	549257740	13600	13600	13600	13600	0
116	20230608	184200	549257740	13600	13600	13600	13600	0
117	20230608	184100	549257740	13600	13600	13600	13600	0
118	20230608	184000	549257740	13600	13600	13600	13600	0
119	20230608	183900	549257740	13600	13600	13600	13600	0
120	20230608	183800	549257740	13600	13600	13600	13600	0
121	20230608	183700	549257740	13600	13600	13600	13600	0
122	20230608	183600	549257740	13600	13600	13600	13600	676
123	20230608	183500	549257740	13600	13600	13600	13600	0
124	20230608	183400	549257740	13600	13600	13600	13600	0
125	20230608	183300	549257740	13600	13600	13600	13600	0
126	20230608	183200	549257740	13600	13600	13600	13600	0
127	20230608	183100	549257740	13600	13600	13600	13600	0
128	20230608	183000	549257740	13600	13600	13600	13600	0
129	20230608	182900	549257740	13600	13600	13600	13600	0
130	20230608	182800	549257740	13600	13600	13600	13600	0
131	20230608	182700	549257740	13600	13600	13600	13600	0
132	20230608	182600	549257740	13600	13600	13600	13600	0
133	20230608	182500	549257740	13600	13600	13600	13600	0
134	20230608	182400	549257740	13600	13600	13600	13600	0
135	20230608	182300	549257740	13600	13600	13600	13600	0
136	20230608	182200	549257740	13600	13600	13600	13600	0
137	20230608	182100	549257740	13600	13600	13600	13600	0
138	20230608	182000	549257740	13600	13600	13600	13600	0
139	20230608	181900	549257740	13600	13600	13600	13600	0
140	20230608	181800	549257740	13600	13600	13600	13600	0
141	20230608	181700	549257740	13600	13600	13600	13600	0
142	20230608	181600	549257740	13600	13600	13600	13600	0
143	20230608	181500	549257740	13600	13600	13600	13600	0
144	20230608	181400	549257740	13600	13600	13600	13600	0
145	20230608	181300	549257740	13600	13600	13600	13600	0
146	20230608	181200	549257740	13600	13600	13600	13600	0
147	20230608	181100	549257740	13600	13600	13600	13600	0
148	20230608	181000	549257740	13600	13600	13600	13600	0
149	20230608	180900	549257740	13600	13600	13600	13600	0
150	20230608	180800	549257740	13600	13600	13600	13600	0
151	20230608	180700	549257740	13600	13600	13600	13600	0
152	20230608	180600	549257740	13600	13600	13600	13600	676
153	20230608	180500	549257740	13600	13600	13600	13600	0
154	20230608	180400	549257740	13600	13600	13600	13600	0
155	20230608	180300	549257740	13600	13600	13600	13600	0
156	20230608	180200	549257740	13600	13600	13600	13600	0
157	20230608	180100	549257740	13600	13600	13600	13600	0
158	20230608	180000	549257740	13600	13600	13600	13600	0
159	20230608	175900	549257740	13600	13600	13600	13600	0
160	20230608	175800	549257740	13600	13600	13600	13600	0
161	20230608	175700	549257740	13600	13600	13600	13600	0
162	20230608	175600	549257740	13600	13600	13600	13600	0
163	20230608	175500	549257740	13600	13600	13600	13600	0
164	20230608	175400	549257740	13600	13600	13600	13600	0
165	20230608	175300	549257740	13600	13600	13600	13600	0
166	20230608	175200	549257740	13600	13600	13600	13600	0
167	20230608	175100	549257740	13600	13600	13600	13600	0
168	20230608	175000	549257740	13600	13600	13600	13600	0
169	20230608	174900	549257740	13600	13600	13600	13600	0
170	20230608	174800	549257740	13600	13600	13600	13600	0
171	20230608	174700	549257740	13600	13600	13600	13600	0
172	20230608	174600	549257740	13600	13600	13600	13600	0
173	20230608	174500	549257740	13600	13600	13600	13600	0
174	20230608	174400	549257740	13600	13600	13600	13600	0
175	20230608	174300	549257740	13600	13600	13600	13600	0
176	20230608	174200	549257740	13600	13600	13600	13600	0
177	20230608	174100	549257740	13600	13600	13600	13600	0
178	20230608	174000	549257740	13600	13600	13600	13600	0
179	20230608	173900	549257740	13600	13600	13600	13600	0
180	20230608	173800	549257740	13600	13600	13600	13600	0
181	20230608	173700	549257740	13600	13600	13600	13600	0
182	20230608	173600	549257740	13600	13600	13600	13600	676
183	20230608	173500	549257740	13600	13600	13600	13600	0
184	20230608	173400	549257740	13600	13600	13600	13600	0
185	20230608	173300	549257740	13600	13600	13600	13600	0
186	20230608	173200	549257740	13600	13600	13600	13600	0
187	20230608	173100	549257740	13600	13600	13600	13600	0
188	20230608	173000	549257740	13600	13600	13600	13600	0
189	20230608	172900	549257740	13600	13600	13600	13600	0
190	20230608	172800	549257740	13600	13600	13600	13600	0
191	20230608	172700	549257740	13600	13600	13600	13600	0
192	20230608	172600	549257740	13600	13600	13600	13600	0
193	20230608	172500	549257740	13600	13600	13600	13600	0
194	20230608	172400	549257740	13600	13600	13600	13600	0
195	20230608	172300	549257740	13600	13600	13600	13600	0
196	20230608	172200	549257740	13600	13600	13600	13600	0
197	20230608	172100	549257740	13600	13600	13600	13600	0
198	20230608	172000	549257740	13600	13600	13600	13600	0
199	20230608	171900	549257740	13600	13600	13600	13600	0
200	20230608	171800	549257740	13600	13600	13600	13600	0
201	20230608	171700	549257740	13600	13600	13600	13600	0
202	20230608	171600	549257740	13600	13600	13600	13600	0
203	20230608	171500	549257740	13600	13600	13600	13600	0
204	20230608	171400	549257740	13600	13600	13600	13600	0
205	20230608	171300	549257740	13600	13600	13600	13600	0
206	20230608	171200	549257740	13600	13600	13600	13600	0
207	20230608	171100	549257740	13600	13600	13600	13600	0
208	20230608	171000	549257740	13600	13600	13600	13600	0
209	20230608	170900	549257740	13600	13600	13600	13600	0
210	20230608	170800	549257740	13600	13600	13600	13600	0
211	20230608	170700	549257740	13600	13600	13600	13600	0
212	20230608	170600	549257740	13600	13600	13600	13600	676
213	20230608	170500	549257740	13600	13600	13600	13600	0
214	20230608	170400	549257740	13600	13600	13600	13600	0
215	20230608	170300	549257740	13600	13600	13600	13600	0
216	20230608	170200	549257740	13600	13600	13600	13600	0
217	20230608	170100	549257740	13600	13600	13600	13600	0
218	20230608	170000	549257740	13600	13600	13600	13600	0
219	20230608	165900	549257740	13600	13600	13600	13600	0
220	20230608	165800	549257740	13600	13600	13600	13600	0
221	20230608	165700	549257740	13600	13600	13600	13600	0
222	20230608	165600	549257740	13600	13600	13600	13600	0
223	20230608	165500	549257740	13600	13600	13600	13600	0
224	20230608	165400	549257740	13600	13600	13600	13600	0
225	20230608	165300	549257740	13600	13600	13600	13600	0
226	20230608	165200	549257740	13600	13600	13600	13600	0
227	20230608	165100	549257740	13600	13600	13600	13600	0
228	20230608	165000	549257740	13600	13600	13600	13600	0
229	20230608	164900	549257740	13600	13600	13600	13600	0
230	20230608	164800	549257740	13600	13600	13600	13600	0
231	20230608	164700	549257740	13600	13600	13600	13600	0
232	20230608	164600	549257740	13600	13600	13600	13600	0
233	20230608	164500	549257740	13600	13600	13600	13600	0
234	20230608	164400	549257740	13600	13600	13600	13600	0
235	20230608	164300	549257740	13600	13600	13600	13600	0
236	20230608	164200	549257740	13600	13600	13600	13600	0
237	20230608	164100	549257740	13600	13600	13600	13600	0
238	20230608	164000	549257740	13600	13600	13600	13600	0
239	20230608	163900	549257740	13600	13600	13600	13600	0
240	20230608	163800	549257740	13600	13600	13600	13600	0
241	20230608	163700	549257740	13600	13600	13600	13600	0
242	20230608	163600	549257740	13600	13600	13600	13600	676
243	20230608	163500	549257740	13600	13600	13600	13600	0
244	20230608	163400	549257740	13600	13600	13600	13600	0
245	20230608	163300	549257740	13600	13600	13600	13600	0
246	20230608	163200	549257740	13600	13600	13600	13600	0
247	20230608	163100	549257740	13600	13600	13600	13600	0
248	20230608	163000	549257740	13600	13600	13600	13600	0
249	20230608	162900	549257740	13600	13600	13600	13600	0
250	20230608	162800	549257740	13600	13600	13600	13600	0
251	20230608	162700	549257740	13600	13600	13600	13600	0
252	20230608	162600	549257740	13600	13600	13600	13600	0
253	20230608	162500	549257740	13600	13600	13600	13600	0
254	20230608	162400	549257740	13600	13600	13600	13600	0
255	20230608	162300	549257740	13600	13600	13600	13600	0
256	20230608	162200	549257740	13600	13600	13600	13600	0
257	20230608	162100	549257740	13600	13600	13600	13600	0
258	20230608	162000	549257740	13600	13600	13600	13600	0
259	20230608	161900	549257740	13600	13600	13600	13600	0
260	20230608	161800	549257740	13600	13600	13600	13600	0
261	20230608	161700	549257740	13600	13600	13600	13600	0
262	20230608	161600	549257740	13600	13600	13600	13600	0
263	20230608	161500	549257740	13600	13600	13600	13600	0
264	20230608	161400	549257740	13600	13600	13600	13600	0
265	20230608	161300	549257740	13600	13600	13600	13600	0
266	20230608	161200	549257740	13600	13600	13600	13600	0
267	20230608	161100	549257740	13600	13600	13600	13600	0
268	20230608	161000	549257740	13600	13600	13600	13600	0
269	20230608	160900	549257740	13600	13600	13600	13600	0
270	20230608	160800	549257740	13600	13600	13600	13600	0
271	20230608	160700	549257740	13600	13600	13600	13600	0
272	20230608	160600	549257740	13600	13600	13600	13600	676
273	20230608	160500	549257740	13600	13600	13600	13600	0
274	20230608	160400	549257740	13600	13600	13600	13600	0
275	20230608	160300	549257740	13600	13600	13600	13600	0
276	20230608	160200	549257740	13600	13600	13600	13600	0
277	20230608	160100	549257740	13600	13600	13600	13600	0
278	20230608	160000	549257740	13600	13600	13600	13600	0
279	20230608	155900	549257740	13600	13600	13600	13600	0
280	20230608	155800	549257740	13600	13600	13600	13600	0
281	20230608	155700	549257740	13600	13600	13600	13600	0
282	20230608	155600	549257740	13600	13600	13600	13600	0
283	20230608	155500	549257740	13600	13600	13600	13600	0
284	20230608	155400	549257740	13600	13600	13600	13600	0
285	20230608	155300	549257740	13600	13600	13600	13600	0
286	20230608	155200	549257740	13600	13600	13600	13600	0
287	20230608	155100	549257740	13600	13600	13600	13600	0
288	20230608	155000	549257740	13600	13600	13600	13600	0
289	20230608	154900	549257740	13600	13600	13600	13600	0
290	20230608	154800	549257740	13600	13600	13600	13600	0
291	20230608	154700	549257740	13600	13600	13600	13600	0
292	20230608	154600	549257740	13600	13600	13600	13600	0
293	20230608	154500	549257740	13600	13600	13600	13600	0
294	20230608	154400	549257740	13600	13600	13600	13600	0
295	20230608	154300	549257740	13600	13600	13600	13600	0
296	20230608	154200	549257740	13600	13600	13600	13600	0
297	20230608	154100	549257740	13600	13600	13600	13600	0
298	20230608	154000	549257740	13600	13600	13600	13600	0
299	20230608	153900	549257740	13600	13600	13600	13600	0
300	20230608	153800	549257740	13600	13600	13600	13600	0
301	20230608	153700	549257740	13600	13600	13600	13600	0
302	20230608	153600	549257740	13600	13600	13600	13600	676
303	20230608	153500	549257740	13600	13600	13600	13600	0
304	20230608	153400	549257740	13600	13600	13600	13600	0
305	20230608	153300	549257740	13600	13600	13600	13600	0
306	20230608	153200	549257740	13600	13600	13600	13600	0
307	20230608	153100	549257740	13600	13600	13600	13600	0
308	20230608	153000	549257740	13600	13600	13600	13600	676
309	20230608	152900	540064140	13600	13600	13600	13600	0
310	20230608	152800	540064140	13600	13600	13600	13600	0
311	20230608	152700	540064140	13600	13600	13600	13600	0
312	20230608	152600	540064140	13600	13600	13600	13600	0
313	20230608	152500	540064140	13600	13600	13600	13600	0
314	20230608	152400	540064140	13600	13600	13600	13600	0
315	20230608	152300	540064140	13600	13600	13600	13600	0
316	20230608	152200	540064140	13600	13600	13600	13600	0
317	20230608	152100	540064140	13600	13600	13600	13600	0
318	20230608	152000	540064140	13600	13600	13600	13600	0
319	20230608	151900	540064140	13600	13600	13600	13600	16
320	20230608	151800	539846540	13600	13560	13600	13560	410
321	20230608	151700	534283550	13560	13560	13560	13560	0
322	20230608	151600	534283550	13560	13550	13560	13550	188
323	20230608	151500	531735900	13560	13560	13560	13560	0
324	20230608	151400	531735900	13560	13560	13560	13560	0
325	20230608	151300	531735900	13560	13560	13560	13560	3
326	20230608	151200	531695220	13560	13560	13560	13560	0
327	20230608	151100	531695220	13560	13560	13560	13560	0
328	20230608	151000	531695220	13560	13560	13560	13560	0
329	20230608	150900	531695220	13560	13560	13560	13560	0
330	20230608	150800	531695220	13560	13560	13560	13560	0
331	20230608	150700	531695220	13560	13560	13560	13560	0
332	20230608	150600	531695220	13560	13560	13560	13560	0
333	20230608	150500	531695220	13560	13550	13560	13550	524
334	20230608	150400	524590860	13540	13540	13540	13540	430
335	20230608	150300	518768660	13550	13540	13550	13540	169
336	20230608	150200	516480180	13540	13550	13550	13540	1782
337	20230608	150100	492345160	13550	13550	13550	13550	10
338	20230608	150000	492209660	13560	13560	13560	13560	0
339	20230608	145900	492209660	13560	13560	13560	13560	1
340	20230608	145800	492196100	13550	13550	13550	13550	10
341	20230608	145700	492060600	13550	13550	13550	13550	0
342	20230608	145600	492060600	13550	13550	13550	13550	0
343	20230608	145500	492060600	13550	13550	13560	13550	1351
344	20230608	145400	473754540	13560	13560	13560	13560	50
345	20230608	145300	473076540	13560	13560	13560	13560	0
346	20230608	145200	473076540	13560	13550	13560	13550	15
347	20230608	145100	472873210	13550	13550	13550	13550	1
348	20230608	145000	472859660	13550	13560	13560	13550	17
349	20230608	144900	472629150	13560	13560	13560	13560	0
350	20230608	144800	472629150	13560	13560	13560	13560	2
351	20230608	144700	472602030	13560	13530	13560	13530	407
352	20230608	144600	467091840	13530	13530	13530	13530	0
353	20230608	144500	467091840	13530	13530	13530	13530	0
354	20230608	144400	467091840	13530	13520	13530	13520	666
355	20230608	144300	458085860	13530	13530	13530	13530	4
356	20230608	144200	458031740	13500	13500	13500	13500	0
357	20230608	144100	458031740	13500	13490	13500	13490	1394
358	20230608	144000	439216680	13480	13480	13480	13480	0
359	20230608	143900	439216680	13480	13480	13480	13480	0
360	20230608	143800	439216680	13480	13480	13480	13480	5
361	20230608	143700	439149280	13490	13490	13490	13490	1
362	20230608	143600	439135790	13480	13480	13480	13480	0
363	20230608	143500	439135790	13480	13480	13480	13480	10
364	20230608	143400	439000990	13490	13490	13490	13490	0
365	20230608	143300	439000990	13490	13490	13490	13490	0
366	20230608	143200	439000990	13490	13490	13490	13490	0
367	20230608	143100	439000990	13490	13490	13490	13490	0
368	20230608	143000	439000990	13490	13490	13490	13490	0
369	20230608	142900	439000990	13490	13490	13490	13490	0
370	20230608	142800	439000990	13490	13490	13490	13490	0
371	20230608	142700	439000990	13490	13490	13490	13490	0
372	20230608	142600	439000990	13490	13480	13490	13480	9
373	20230608	142500	438879660	13480	13480	13480	13480	0
374	20230608	142400	438879660	13480	13480	13480	13480	0
375	20230608	142300	438879660	13480	13480	13480	13480	0
376	20230608	142200	438879660	13480	13480	13480	13480	6
377	20230608	142100	438798780	13480	13480	13480	13480	0
378	20230608	142000	438798780	13480	13480	13480	13480	6
379	20230608	141900	438717900	13480	13480	13480	13480	0
380	20230608	141800	438717900	13480	13480	13480	13480	0
381	20230608	141700	438717900	13480	13480	13480	13480	0
382	20230608	141600	438717900	13480	13480	13480	13480	0
383	20230608	141500	438717900	13480	13480	13480	13480	0
384	20230608	141400	438717900	13480	13480	13480	13470	133
385	20230608	141300	436925380	13480	13480	13480	13480	0
386	20230608	141200	436925380	13480	13480	13480	13480	0
387	20230608	141100	436925380	13480	13480	13480	13480	0
388	20230608	141000	436925380	13480	13480	13480	13480	0
389	20230608	140900	436925380	13480	13480	13480	13480	0
390	20230608	140800	436925380	13480	13480	13480	13480	19
391	20230608	140700	436669260	13480	13480	13480	13480	1
392	20230608	140600	436655780	13460	13460	13460	13460	34
393	20230608	140500	436198140	13440	13460	13460	13440	90
394	20230608	140400	434987880	13460	13460	13460	13460	0
395	20230608	140300	434987880	13460	13460	13460	13460	0
396	20230608	140200	434987880	13460	13460	13460	13460	7
397	20230608	140100	434893660	13460	13460	13460	13460	0
398	20230608	140000	434893660	13460	13460	13460	13460	0
399	20230608	135900	434893660	13460	13460	13460	13460	7
400	20230608	135800	434799440	13460	13460	13460	13460	0
401	20230608	135700	434799440	13460	13460	13460	13460	0
402	20230608	135600	434799440	13460	13460	13460	13460	0
403	20230608	135500	434799440	13460	13460	13460	13460	0
404	20230608	135400	434799440	13460	13460	13460	13460	0
405	20230608	135300	434799440	13460	13460	13460	13460	20
406	20230608	135200	434530240	13450	13450	13450	13450	0
407	20230608	135100	434530240	13450	13450	13450	13450	0
408	20230608	135000	434530240	13450	13450	13450	13450	13
409	20230608	134900	434355390	13450	13450	13450	13450	392
410	20230608	134800	429082990	13460	13460	13460	13460	207
411	20230608	134700	426296770	13470	13480	13480	13470	73
412	20230608	134600	425312750	13500	13500	13500	13500	4
413	20230608	134500	425258750	13510	13510	13510	13510	0
414	20230608	134400	425258750	13510	13510	13510	13510	0
415	20230608	134300	425258750	13510	13510	13510	13510	1
416	20230608	134200	425245240	13530	13520	13530	13520	2
417	20230608	134100	425218190	13500	13500	13500	13500	0
418	20230608	134000	425218190	13500	13500	13500	13500	0
419	20230608	133900	425218190	13500	13500	13500	13500	0
420	20230608	133800	425218190	13500	13500	13500	13500	9
421	20230608	133700	425096690	13530	13530	13530	13530	0
422	20230608	133600	425096690	13530	13520	13530	13520	7
423	20230608	133500	425001990	13530	13530	13530	13530	1
424	20230608	133400	424988460	13520	13520	13520	13520	0
425	20230608	133300	424988460	13520	13520	13520	13520	0
426	20230608	133200	424988460	13520	13520	13520	13520	0
427	20230608	133100	424988460	13520	13480	13520	13480	492
428	20230608	133000	418343340	13460	13460	13460	13460	0
429	20230608	132900	418343340	13460	13460	13460	13460	0
430	20230608	132800	418343340	13460	13460	13460	13460	0
431	20230608	132700	418343340	13460	13460	13460	13460	0
432	20230608	132600	418343340	13460	13460	13460	13460	0
433	20230608	132500	418343340	13460	13460	13460	13460	0
434	20230608	132400	418343340	13460	13460	13460	13460	0
435	20230608	132300	418343340	13460	13460	13460	13460	120
436	20230608	132200	416728140	13460	13460	13460	13460	0
437	20230608	132100	416728140	13460	13460	13460	13460	0
438	20230608	132000	416728140	13460	13460	13460	13460	0
439	20230608	131900	416728140	13460	13460	13460	13460	8
440	20230608	131800	416620460	13460	13460	13460	13460	24
441	20230608	131700	416297420	13450	13450	13450	13450	0
442	20230608	131600	416297420	13450	13460	13460	13450	329
443	20230608	131500	411871350	13460	13480	13480	13460	823
444	20230608	131400	400779380	13490	13500	13500	13490	491
445	20230608	131300	394152320	13500	13530	13530	13500	115
446	20230608	131200	392599610	13520	13520	13520	13520	0
447	20230608	131100	392599610	13520	13520	13520	13520	0
448	20230608	131000	392599610	13520	13520	13520	13520	0
449	20230608	130900	392599610	13520	13520	13520	13520	0
450	20230608	130800	392599610	13520	13520	13520	13520	0
451	20230608	130700	392599610	13520	13520	13520	13520	0
452	20230608	130600	392599610	13520	13520	13520	13520	7
453	20230608	130500	392504970	13520	13520	13520	13520	14
454	20230608	130400	392315690	13520	13520	13520	13520	0
455	20230608	130300	392315690	13520	13520	13520	13520	10
456	20230608	130200	392180490	13520	13520	13520	13520	0
457	20230608	130100	392180490	13520	13520	13520	13520	1
458	20230608	130000	392166970	13510	13510	13510	13510	0
459	20230608	125900	392166970	13510	13510	13510	13510	0
460	20230608	125800	392166970	13510	13510	13510	13510	0
461	20230608	125700	392166970	13510	13500	13510	13500	11
462	20230608	125600	392018370	13500	13520	13520	13500	52
463	20230608	125500	391315680	13520	13520	13520	13520	0
464	20230608	125400	391315680	13520	13520	13520	13520	0
465	20230608	125300	391315680	13520	13520	13520	13520	14
466	20230608	125200	391126400	13570	13570	13570	13570	0
467	20230608	125100	391126400	13570	13550	13570	13550	3
468	20230608	125000	391085710	13510	13510	13510	13510	0
469	20230608	124900	391085710	13510	13510	13510	13510	58
470	20230608	124800	390302130	13580	13580	13580	13580	0
471	20230608	124700	390302130	13580	13540	13580	13480	801
472	20230608	124600	379488730	13540	13540	13540	13540	0
473	20230608	124500	379488730	13540	13540	13540	13540	40
474	20230608	124400	378947130	13540	13550	13550	13540	40
475	20230608	124300	378405520	13590	13590	13590	13590	13
476	20230608	124200	378228850	13600	13600	13600	13600	0
477	20230608	124100	378228850	13600	13540	13600	13540	105
478	20230608	124000	376802040	13540	13540	13540	13540	0
479	20230608	123900	376802040	13540	13540	13540	13540	0
480	20230608	123800	376802040	13540	13540	13540	13540	0
481	20230608	123700	376802040	13540	13540	13540	13540	10
482	20230608	123600	376666640	13540	13540	13540	13540	0
483	20230608	123500	376666640	13540	13540	13540	13540	0
484	20230608	123400	376666640	13540	13540	13540	13540	0
485	20230608	123300	376666640	13540	13540	13540	13540	2
486	20230608	123200	376639560	13540	13540	13540	13540	44
487	20230608	123100	376043800	13540	13540	13540	13540	0
488	20230608	123000	376043800	13540	13540	13540	13540	2
489	20230608	122900	376016720	13540	13540	13540	13540	38
490	20230608	122800	375502200	13600	13600	13600	13600	1
491	20230608	122700	375488600	13600	13600	13600	13600	0
492	20230608	122600	375488600	13600	13600	13600	13600	0
493	20230608	122500	375488600	13600	13600	13600	13600	0
494	20230608	122400	375488600	13600	13600	13600	13600	0
495	20230608	122300	375488600	13600	13600	13600	13600	0
496	20230608	122200	375488600	13600	13600	13600	13600	5
497	20230608	122100	375420600	13600	13590	13600	13590	51
498	20230608	122000	374727020	13590	13610	13610	13590	61
499	20230608	121900	373897230	13610	13610	13610	13610	1
500	20230608	121800	373883620	13620	13600	13620	13600	146
501	20230608	121700	371896620	13610	13600	13610	13600	152
502	20230608	121600	369828470	13610	13600	13610	13500	160
503	20230608	121500	367663890	13610	13550	13610	13550	50
504	20230608	121400	366985930	13610	13610	13610	13610	0
505	20230608	121300	366985930	13610	13610	13610	13610	1
506	20230608	121200	366972320	13630	13630	13630	13630	0
507	20230608	121100	366972320	13630	13630	13630	13630	0
508	20230608	121000	366972320	13630	13630	13630	13630	0
509	20230608	120900	366972320	13630	13630	13630	13630	0
510	20230608	120800	366972320	13630	13630	13630	13630	0
511	20230608	120700	366972320	13630	13630	13630	13630	0
512	20230608	120600	366972320	13630	13640	13640	13630	401
513	20230608	120500	361502690	13640	13610	13640	13610	1307
514	20230608	120400	343682380	13600	13560	13600	13560	1600
515	20230608	120300	321941900	13570	13570	13570	13570	1
516	20230608	120200	321928330	13570	13570	13570	13570	0
517	20230608	120100	321928330	13570	13570	13570	13570	0
518	20230608	120000	321928330	13570	13570	13570	13570	20
519	20230608	115900	321656930	13570	13570	13570	13570	0
520	20230608	115800	321656930	13570	13570	13570	13570	0
521	20230608	115700	321656930	13570	13570	13570	13570	0
522	20230608	115600	321656930	13570	13570	13570	13570	0
523	20230608	115500	321656930	13570	13570	13570	13570	0
524	20230608	115400	321656930	13570	13570	13570	13570	0
525	20230608	115300	321656930	13570	13570	13570	13570	0
526	20230608	115200	321656930	13570	13570	13570	13570	0
527	20230608	115100	321656930	13570	13570	13570	13570	19
528	20230608	115000	321399100	13570	13570	13570	13570	0
529	20230608	114900	321399100	13570	13570	13570	13570	0
530	20230608	114800	321399100	13570	13570	13570	13570	0
531	20230608	114700	321399100	13570	13570	13570	13570	0
532	20230608	114600	321399100	13570	13570	13570	13570	0
533	20230608	114500	321399100	13570	13570	13570	13570	0
534	20230608	114400	321399100	13570	13570	13570	13570	0
535	20230608	114300	321399100	13570	13570	13570	13570	4
536	20230608	114200	321344820	13570	13570	13570	13570	0
537	20230608	114100	321344820	13570	13570	13570	13570	30
538	20230608	114000	320937720	13590	13590	13590	13590	0
539	20230608	113900	320937720	13590	13590	13590	13590	1
540	20230608	113800	320924130	13510	13550	13590	13500	477
541	20230608	113700	314465800	13590	13510	13590	13510	11
542	20230608	113600	314316880	13490	13490	13490	13490	50
543	20230608	113500	313642380	13510	13510	13510	13510	1
544	20230608	113400	313628870	13500	13500	13500	13500	0
545	20230608	113300	313628870	13500	13500	13500	13500	0
546	20230608	113200	313628870	13500	13500	13500	13500	34
547	20230608	113100	313169870	13490	13490	13490	13490	0
548	20230608	113000	313169870	13490	13490	13490	13490	0
549	20230608	112900	313169870	13490	13490	13490	13490	145
550	20230608	112800	311213820	13490	13480	13490	13480	25
551	20230608	112700	310876760	13490	13490	13490	13490	208
552	20230608	112600	308070840	13490	13490	13490	13490	0
553	20230608	112500	308070840	13490	13490	13490	13490	0
554	20230608	112400	308070840	13490	13490	13490	13490	9
555	20230608	112300	307949430	13490	13500	13500	13490	29
556	20230608	112200	307558210	13510	13510	13510	13510	0
557	20230608	112100	307558210	13510	13510	13510	13510	0
558	20230608	112000	307558210	13510	13510	13510	13510	0
559	20230608	111900	307558210	13510	13510	13510	13510	10
560	20230608	111800	307423110	13510	13510	13510	13510	18
561	20230608	111700	307179930	13510	13530	13530	13510	108
562	20230608	111600	305720170	13540	13530	13540	13530	8
563	20230608	111500	305611920	13530	13530	13530	13530	0
564	20230608	111400	305611920	13530	13520	13530	13520	56
565	20230608	111300	304854760	13530	13530	13530	13530	0
566	20230608	111200	304854760	13530	13530	13530	13530	0
567	20230608	111100	304854760	13530	13550	13550	13530	2
568	20230608	111000	304827680	13550	13550	13550	13550	176
569	20230608	110900	302442880	13560	13560	13560	13560	0
570	20230608	110800	302442880	13560	13560	13560	13560	0
571	20230608	110700	302442880	13560	13550	13560	13550	63
572	20230608	110600	301589200	13550	13550	13550	13550	162
573	20230608	110500	299394100	13520	13520	13520	13520	319
574	20230608	110400	295081220	13550	13550	13550	13550	38
575	20230608	110300	294566320	13550	13550	13550	13550	6
576	20230608	110200	294485020	13560	13560	13560	13540	239
577	20230608	110100	291246170	13560	13560	13560	13560	11
578	20230608	110000	291097010	13630	13570	13630	13560	25
579	20230608	105900	290757850	13560	13620	13640	13560	330
580	20230608	105800	286276520	13640	13600	13680	13580	243
581	20230608	105700	282973140	13600	13630	13640	13600	303
582	20230608	105600	278848500	13620	13650	13650	13620	455
583	20230608	105500	272649500	13730	13730	13730	13730	0
584	20230608	105400	272649500	13730	13660	13730	13640	163
585	20230608	105300	270423930	13720	13630	13760	13630	676
586	20230608	105200	261156540	13630	13620	13680	13620	1833
587	20230608	105100	236139090	13620	13600	13620	13590	810
588	20230608	105000	225123130	13600	13570	13600	13570	3155
589	20230608	104900	182275850	13580	13510	13580	13490	2120
590	20230608	104800	153575150	13510	13500	13520	13500	175
591	20230608	104700	151211470	13500	13470	13500	13470	1133
592	20230608	104600	135933880	13450	13470	13470	13450	176
593	20230608	104500	133566660	13450	13450	13450	13450	25
594	20230608	104400	133230410	13450	13440	13450	13430	302
595	20230608	104300	129168970	13440	13440	13440	13440	0
596	20230608	104200	129168970	13440	13440	13440	13440	308
597	20230608	104100	125029450	13430	13430	13430	13430	293
598	20230608	104000	121094460	13430	13430	13430	13430	0
599	20230608	103900	121094460	13430	13430	13430	13430	1
600	20230608	103800	121081030	13430	13420	13430	13420	442
601	20230608	103700	115146770	13420	13420	13420	13420	0
602	20230608	103600	115146770	13420	13420	13420	13420	0
603	20230608	103500	115146770	13420	13420	13420	13420	0
604	20230608	103400	115146770	13420	13420	13420	13420	0
605	20230608	103300	115146770	13420	13420	13420	13420	1
606	20230608	103200	115133350	13330	13330	13330	13330	0
607	20230608	103100	115133350	13330	13330	13330	13330	0
608	20230608	103000	115133350	13330	13330	13330	13330	0
609	20230608	102900	115133350	13330	13330	13330	13330	0
610	20230608	102800	115133350	13330	13330	13330	13330	0
611	20230608	102700	115133350	13330	13380	13380	13330	800
612	20230608	102600	104462500	13360	13360	13360	13360	0
613	20230608	102500	104462500	13360	13370	13370	13360	100
614	20230608	102400	103126420	13350	13350	13350	13350	0
615	20230608	102300	103126420	13350	13350	13350	13350	0
616	20230608	102200	103126420	13350	13350	13350	13350	20
617	20230608	102100	102859420	13340	13420	13420	13340	194
618	20230608	102000	100269800	13420	13420	13420	13420	0
619	20230608	101900	100269800	13420	13420	13420	13420	0
620	20230608	101800	100269800	13420	13420	13420	13420	0
621	20230608	101700	100269800	13420	13420	13420	13420	201
622	20230608	101600	97572380	13420	13420	13420	13420	210
623	20230608	101500	94754180	13330	13330	13330	13330	0
624	20230608	101400	94754180	13330	13360	13360	13330	50
625	20230608	101300	94086580	13330	13330	13330	13330	0
626	20230608	101200	94086580	13330	13330	13330	13330	5
627	20230608	101100	94019930	13410	13400	13410	13400	237
628	20230608	101000	90842260	13410	13400	13410	13400	298
629	20230608	100900	86846820	13320	13320	13320	13320	0
630	20230608	100800	86846820	13320	13320	13320	13320	74
631	20230608	100700	85861140	13400	13400	13400	13400	0
632	20230608	100600	85861140	13400	13400	13400	13400	1
633	20230608	100500	85847740	13320	13330	13330	13320	350
634	20230608	100400	81185630	13320	13320	13320	13320	0
635	20230608	100300	81185630	13320	13320	13320	13320	0
636	20230608	100200	81185630	13320	13320	13320	13320	0
637	20230608	100100	81185630	13320	13320	13320	13320	0
638	20230608	100000	81185630	13320	13320	13320	13320	0
639	20230608	095900	81185630	13320	13400	13410	13320	63
640	20230608	095800	80341150	13330	13330	13330	13330	0
641	20230608	095700	80341150	13330	13330	13330	13330	0
642	20230608	095600	80341150	13330	13330	13330	13330	0
643	20230608	095500	80341150	13330	13340	13340	13330	7
644	20230608	095400	80247820	13390	13390	13390	13390	1
645	20230608	095300	80234430	13390	13390	13390	13390	0
646	20230608	095200	80234430	13390	13390	13390	13390	70
647	20230608	095100	79297130	13390	13390	13390	13390	0
648	20230608	095000	79297130	13390	13390	13390	13390	4
649	20230608	094900	79243570	13390	13430	13430	13390	207
650	20230608	094800	76463660	13420	13400	13420	13400	94
651	20230608	094700	75202460	13400	13400	13400	13400	0
652	20230608	094600	75202460	13400	13400	13400	13400	55
653	20230608	094500	74465460	13430	13400	13430	13310	479
654	20230608	094400	68040860	13330	13330	13330	13330	8
655	20230608	094300	67934220	13300	13300	13300	13300	0
656	20230608	094200	67934220	13300	13300	13300	13300	0
657	20230608	094100	67934220	13300	13300	13300	13300	0
658	20230608	094000	67934220	13300	13300	13300	13300	0
659	20230608	093900	67934220	13300	13300	13300	13300	0
660	20230608	093800	67934220	13300	13310	13310	13300	50
661	20230608	093700	67268860	13440	13440	13440	13440	0
662	20230608	093600	67268860	13440	13400	13440	13400	270
663	20230608	093500	63641060	13390	13390	13390	13390	261
664	20230608	093400	60146270	13390	13390	13390	13390	263
665	20230608	093300	56624700	13390	13390	13390	13390	131
666	20230608	093200	54870610	13390	13390	13390	13390	0
667	20230608	093100	54870610	13390	13390	13390	13390	10
668	20230608	093000	54736710	13430	13430	13430	13430	4
669	20230608	092900	54682990	13440	13440	13440	13440	0
670	20230608	092800	54682990	13440	13440	13440	13440	0
671	20230608	092700	54682990	13440	13340	13440	13340	11
672	20230608	092600	54536150	13340	13340	13340	13340	0
673	20230608	092500	54536150	13340	13340	13340	13340	377
674	20230608	092400	49506970	13340	13340	13340	13340	0
675	20230608	092300	49506970	13340	13340	13340	13340	20
676	20230608	092200	49240170	13340	13340	13340	13340	1
677	20230608	092100	49226830	13340	13340	13340	13340	0
678	20230608	092000	49226830	13340	13340	13340	13340	0
679	20230608	091900	49226830	13340	13270	13340	13260	463
680	20230608	091800	43083510	13270	13270	13270	13270	0
681	20230608	091700	43083510	13270	13270	13270	13270	0
682	20230608	091600	43083510	13270	13270	13270	13270	0
683	20230608	091500	43083510	13270	13270	13270	13270	0
684	20230608	091400	43083510	13270	13270	13270	13270	230
685	20230608	091300	40031410	13270	13310	13310	13270	52
686	20230608	091200	39341030	13330	13330	13330	13330	15
687	20230608	091100	39141080	13330	13330	13330	13330	0
688	20230608	091000	39141080	13330	13330	13330	13330	2
689	20230608	090900	39114420	13330	13330	13330	13320	252
690	20230608	090800	35755360	13280	13250	13340	13250	355
691	20230608	090700	31047400	13250	13280	13280	13250	408
692	20230608	090600	25638040	13280	13280	13280	13280	117
693	20230608	090500	24084280	13300	13300	13300	13300	100
694	20230608	090400	22754280	13260	13260	13260	13260	0
695	20230608	090300	22754280	13260	13260	13260	13250	326
696	20230608	090200	18431530	13260	13340	13340	13260	1047
697	20230608	090100	4493130	13340	13380	13380	13340	142
698	20230608	090000	2594950	13400	13450	13450	13400	192