KissMeData/081580/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201400	121193550	2910	2910	2910	2910	2411
3	20230607	201300	121193550	2910	2910	2910	2910	0
4	20230607	201200	121193550	2910	2910	2910	2910	0
5	20230607	201100	121193550	2910	2910	2910	2910	0
6	20230607	201000	121193550	2910	2910	2910	2910	0
7	20230607	200900	121193550	2910	2910	2910	2910	0
8	20230607	200800	121193550	2910	2910	2910	2910	0
9	20230607	200700	121193550	2910	2910	2910	2910	0
10	20230607	200600	121193550	2910	2910	2910	2910	0
11	20230607	200500	121193550	2910	2910	2910	2910	0
12	20230607	200400	121193550	2910	2910	2910	2910	0
13	20230607	200300	121193550	2910	2910	2910	2910	0
14	20230607	200200	121193550	2910	2910	2910	2910	0
15	20230607	200100	121193550	2910	2910	2910	2910	0
16	20230607	200000	121193550	2910	2910	2910	2910	0
17	20230607	195900	121193550	2910	2910	2910	2910	0
18	20230607	195800	121193550	2910	2910	2910	2910	0
19	20230607	195700	121193550	2910	2910	2910	2910	0
20	20230607	195600	121193550	2910	2910	2910	2910	0
21	20230607	195500	121193550	2910	2910	2910	2910	0
22	20230607	195400	121193550	2910	2910	2910	2910	0
23	20230607	195300	121193550	2910	2910	2910	2910	0
24	20230607	195200	121193550	2910	2910	2910	2910	0
25	20230607	195100	121193550	2910	2910	2910	2910	0
26	20230607	195000	121193550	2910	2910	2910	2910	0
27	20230607	194900	121193550	2910	2910	2910	2910	0
28	20230607	194800	121193550	2910	2910	2910	2910	0
29	20230607	194700	121193550	2910	2910	2910	2910	0
30	20230607	194600	121193550	2910	2910	2910	2910	0
31	20230607	194500	121193550	2910	2910	2910	2910	0
32	20230607	194400	121193550	2910	2910	2910	2910	2411
33	20230607	194300	121193550	2910	2910	2910	2910	0
34	20230607	194200	121193550	2910	2910	2910	2910	0
35	20230607	194100	121193550	2910	2910	2910	2910	0
36	20230607	194000	121193550	2910	2910	2910	2910	0
37	20230607	193900	121193550	2910	2910	2910	2910	0
38	20230607	193800	121193550	2910	2910	2910	2910	0
39	20230607	193700	121193550	2910	2910	2910	2910	0
40	20230607	193600	121193550	2910	2910	2910	2910	0
41	20230607	193500	121193550	2910	2910	2910	2910	0
42	20230607	193400	121193550	2910	2910	2910	2910	0
43	20230607	193300	121193550	2910	2910	2910	2910	0
44	20230607	193200	121193550	2910	2910	2910	2910	0
45	20230607	193100	121193550	2910	2910	2910	2910	0
46	20230607	193000	121193550	2910	2910	2910	2910	0
47	20230607	192900	121193550	2910	2910	2910	2910	0
48	20230607	192800	121193550	2910	2910	2910	2910	0
49	20230607	192700	121193550	2910	2910	2910	2910	0
50	20230607	192600	121193550	2910	2910	2910	2910	0
51	20230607	192500	121193550	2910	2910	2910	2910	0
52	20230607	192400	121193550	2910	2910	2910	2910	0
53	20230607	192300	121193550	2910	2910	2910	2910	0
54	20230607	192200	121193550	2910	2910	2910	2910	0
55	20230607	192100	121193550	2910	2910	2910	2910	0
56	20230607	192000	121193550	2910	2910	2910	2910	0
57	20230607	191900	121193550	2910	2910	2910	2910	0
58	20230607	191800	121193550	2910	2910	2910	2910	0
59	20230607	191700	121193550	2910	2910	2910	2910	0
60	20230607	191600	121193550	2910	2910	2910	2910	0
61	20230607	191500	121193550	2910	2910	2910	2910	0
62	20230607	191400	121193550	2910	2910	2910	2910	2411
63	20230607	191300	121193550	2910	2910	2910	2910	0
64	20230607	191200	121193550	2910	2910	2910	2910	0
65	20230607	191100	121193550	2910	2910	2910	2910	0
66	20230607	191000	121193550	2910	2910	2910	2910	0
67	20230607	190900	121193550	2910	2910	2910	2910	0
68	20230607	190800	121193550	2910	2910	2910	2910	0
69	20230607	190700	121193550	2910	2910	2910	2910	0
70	20230607	190600	121193550	2910	2910	2910	2910	0
71	20230607	190500	121193550	2910	2910	2910	2910	0
72	20230607	190400	121193550	2910	2910	2910	2910	0
73	20230607	190300	121193550	2910	2910	2910	2910	0
74	20230607	190200	121193550	2910	2910	2910	2910	0
75	20230607	190100	121193550	2910	2910	2910	2910	0
76	20230607	190000	121193550	2910	2910	2910	2910	0
77	20230607	185900	121193550	2910	2910	2910	2910	0
78	20230607	185800	121193550	2910	2910	2910	2910	0
79	20230607	185700	121193550	2910	2910	2910	2910	0
80	20230607	185600	121193550	2910	2910	2910	2910	0
81	20230607	185500	121193550	2910	2910	2910	2910	0
82	20230607	185400	121193550	2910	2910	2910	2910	0
83	20230607	185300	121193550	2910	2910	2910	2910	0
84	20230607	185200	121193550	2910	2910	2910	2910	0
85	20230607	185100	121193550	2910	2910	2910	2910	0
86	20230607	185000	121193550	2910	2910	2910	2910	0
87	20230607	184900	121193550	2910	2910	2910	2910	0
88	20230607	184800	121193550	2910	2910	2910	2910	0
89	20230607	184700	121193550	2910	2910	2910	2910	0
90	20230607	184600	121193550	2910	2910	2910	2910	0
91	20230607	184500	121193550	2910	2910	2910	2910	0
92	20230607	184400	121193550	2910	2910	2910	2910	2411
93	20230607	184300	121193550	2910	2910	2910	2910	0
94	20230607	184200	121193550	2910	2910	2910	2910	0
95	20230607	184100	121193550	2910	2910	2910	2910	0
96	20230607	184000	121193550	2910	2910	2910	2910	0
97	20230607	183900	121193550	2910	2910	2910	2910	0
98	20230607	183800	121193550	2910	2910	2910	2910	0
99	20230607	183700	121193550	2910	2910	2910	2910	0
100	20230607	183600	121193550	2910	2910	2910	2910	0
101	20230607	183500	121193550	2910	2910	2910	2910	0
102	20230607	183400	121193550	2910	2910	2910	2910	0
103	20230607	183300	121193550	2910	2910	2910	2910	0
104	20230607	183200	121193550	2910	2910	2910	2910	0
105	20230607	183100	121193550	2910	2910	2910	2910	0
106	20230607	183000	121193550	2910	2910	2910	2910	0
107	20230607	182900	121193550	2910	2910	2910	2910	0
108	20230607	182800	121193550	2910	2910	2910	2910	0
109	20230607	182700	121193550	2910	2910	2910	2910	0
110	20230607	182600	121193550	2910	2910	2910	2910	0
111	20230607	182500	121193550	2910	2910	2910	2910	0
112	20230607	182400	121193550	2910	2910	2910	2910	0
113	20230607	182300	121193550	2910	2910	2910	2910	0
114	20230607	182200	121193550	2910	2910	2910	2910	0
115	20230607	182100	121193550	2910	2910	2910	2910	0
116	20230607	182000	121193550	2910	2910	2910	2910	0
117	20230607	181900	121193550	2910	2910	2910	2910	0
118	20230607	181800	121193550	2910	2910	2910	2910	0
119	20230607	181700	121193550	2910	2910	2910	2910	0
120	20230607	181600	121193550	2910	2910	2910	2910	0
121	20230607	181500	121193550	2910	2910	2910	2910	0
122	20230607	181400	121193550	2910	2910	2910	2910	2411
123	20230607	181300	121193550	2910	2910	2910	2910	0
124	20230607	181200	121193550	2910	2910	2910	2910	0
125	20230607	181100	121193550	2910	2910	2910	2910	0
126	20230607	181000	121193550	2910	2910	2910	2910	0
127	20230607	180900	121193550	2910	2910	2910	2910	0
128	20230607	180800	121193550	2910	2910	2910	2910	0
129	20230607	180700	121193550	2910	2910	2910	2910	0
130	20230607	180600	121193550	2910	2910	2910	2910	0
131	20230607	180500	121193550	2910	2910	2910	2910	0
132	20230607	180400	121193550	2910	2910	2910	2910	0
133	20230607	180300	121193550	2910	2910	2910	2910	0
134	20230607	180200	121193550	2910	2910	2910	2910	0
135	20230607	180100	121193550	2910	2910	2910	2910	0
136	20230607	180000	121193550	2910	2910	2910	2910	0
137	20230607	175900	121193550	2910	2910	2910	2910	0
138	20230607	175800	121193550	2910	2910	2910	2910	0
139	20230607	175700	121193550	2910	2910	2910	2910	0
140	20230607	175600	121193550	2910	2910	2910	2910	0
141	20230607	175500	121193550	2910	2910	2910	2910	0
142	20230607	175400	121193550	2910	2910	2910	2910	0
143	20230607	175300	121193550	2910	2910	2910	2910	0
144	20230607	175200	121193550	2910	2910	2910	2910	0
145	20230607	175100	121193550	2910	2910	2910	2910	0
146	20230607	175000	121193550	2910	2910	2910	2910	0
147	20230607	174900	121193550	2910	2910	2910	2910	0
148	20230607	174800	121193550	2910	2910	2910	2910	0
149	20230607	174700	121193550	2910	2910	2910	2910	0
150	20230607	174600	121193550	2910	2910	2910	2910	0
151	20230607	174500	121193550	2910	2910	2910	2910	0
152	20230607	174400	121193550	2910	2910	2910	2910	2411
153	20230607	174300	121193550	2910	2910	2910	2910	0
154	20230607	174200	121193550	2910	2910	2910	2910	0
155	20230607	174100	121193550	2910	2910	2910	2910	0
156	20230607	174000	121193550	2910	2910	2910	2910	0
157	20230607	173900	121193550	2910	2910	2910	2910	0
158	20230607	173800	121193550	2910	2910	2910	2910	0
159	20230607	173700	121193550	2910	2910	2910	2910	0
160	20230607	173600	121193550	2910	2910	2910	2910	0
161	20230607	173500	121193550	2910	2910	2910	2910	0
162	20230607	173400	121193550	2910	2910	2910	2910	0
163	20230607	173300	121193550	2910	2910	2910	2910	0
164	20230607	173200	121193550	2910	2910	2910	2910	0
165	20230607	173100	121193550	2910	2910	2910	2910	0
166	20230607	173000	121193550	2910	2910	2910	2910	0
167	20230607	172900	121193550	2910	2910	2910	2910	0
168	20230607	172800	121193550	2910	2910	2910	2910	0
169	20230607	172700	121193550	2910	2910	2910	2910	0
170	20230607	172600	121193550	2910	2910	2910	2910	0
171	20230607	172500	121193550	2910	2910	2910	2910	0
172	20230607	172400	121193550	2910	2910	2910	2910	0
173	20230607	172300	121193550	2910	2910	2910	2910	0
174	20230607	172200	121193550	2910	2910	2910	2910	0
175	20230607	172100	121193550	2910	2910	2910	2910	0
176	20230607	172000	121193550	2910	2910	2910	2910	0
177	20230607	171900	121193550	2910	2910	2910	2910	0
178	20230607	171800	121193550	2910	2910	2910	2910	0
179	20230607	171700	121193550	2910	2910	2910	2910	0
180	20230607	171600	121193550	2910	2910	2910	2910	0
181	20230607	171500	121193550	2910	2910	2910	2910	0
182	20230607	171400	121193550	2910	2910	2910	2910	2411
183	20230607	171300	121193550	2910	2910	2910	2910	0
184	20230607	171200	121193550	2910	2910	2910	2910	0
185	20230607	171100	121193550	2910	2910	2910	2910	0
186	20230607	171000	121193550	2910	2910	2910	2910	0
187	20230607	170900	121193550	2910	2910	2910	2910	0
188	20230607	170800	121193550	2910	2910	2910	2910	0
189	20230607	170700	121193550	2910	2910	2910	2910	0
190	20230607	170600	121193550	2910	2910	2910	2910	0
191	20230607	170500	121193550	2910	2910	2910	2910	0
192	20230607	170400	121193550	2910	2910	2910	2910	0
193	20230607	170300	121193550	2910	2910	2910	2910	0
194	20230607	170200	121193550	2910	2910	2910	2910	0
195	20230607	170100	121193550	2910	2910	2910	2910	0
196	20230607	170000	121193550	2910	2910	2910	2910	0
197	20230607	165900	121193550	2910	2910	2910	2910	0
198	20230607	165800	121193550	2910	2910	2910	2910	0
199	20230607	165700	121193550	2910	2910	2910	2910	0
200	20230607	165600	121193550	2910	2910	2910	2910	0
201	20230607	165500	121193550	2910	2910	2910	2910	0
202	20230607	165400	121193550	2910	2910	2910	2910	0
203	20230607	165300	121193550	2910	2910	2910	2910	0
204	20230607	165200	121193550	2910	2910	2910	2910	0
205	20230607	165100	121193550	2910	2910	2910	2910	0
206	20230607	165000	121193550	2910	2910	2910	2910	0
207	20230607	164900	121193550	2910	2910	2910	2910	0
208	20230607	164800	121193550	2910	2910	2910	2910	0
209	20230607	164700	121193550	2910	2910	2910	2910	0
210	20230607	164600	121193550	2910	2910	2910	2910	0
211	20230607	164500	121193550	2910	2910	2910	2910	0
212	20230607	164400	121193550	2910	2910	2910	2910	2411
213	20230607	164300	121193550	2910	2910	2910	2910	0
214	20230607	164200	121193550	2910	2910	2910	2910	0
215	20230607	164100	121193550	2910	2910	2910	2910	0
216	20230607	164000	121193550	2910	2910	2910	2910	0
217	20230607	163900	121193550	2910	2910	2910	2910	0
218	20230607	163800	121193550	2910	2910	2910	2910	0
219	20230607	163700	121193550	2910	2910	2910	2910	0
220	20230607	163600	121193550	2910	2910	2910	2910	0
221	20230607	163500	121193550	2910	2910	2910	2910	0
222	20230607	163400	121193550	2910	2910	2910	2910	0
223	20230607	163300	121193550	2910	2910	2910	2910	0
224	20230607	163200	121193550	2910	2910	2910	2910	0
225	20230607	163100	121193550	2910	2910	2910	2910	0
226	20230607	163000	121193550	2910	2910	2910	2910	0
227	20230607	162900	121193550	2910	2910	2910	2910	0
228	20230607	162800	121193550	2910	2910	2910	2910	0
229	20230607	162700	121193550	2910	2910	2910	2910	0
230	20230607	162600	121193550	2910	2910	2910	2910	0
231	20230607	162500	121193550	2910	2910	2910	2910	0
232	20230607	162400	121193550	2910	2910	2910	2910	0
233	20230607	162300	121193550	2910	2910	2910	2910	0
234	20230607	162200	121193550	2910	2910	2910	2910	0
235	20230607	162100	121193550	2910	2910	2910	2910	0
236	20230607	162000	121193550	2910	2910	2910	2910	0
237	20230607	161900	121193550	2910	2910	2910	2910	0
238	20230607	161800	121193550	2910	2910	2910	2910	0
239	20230607	161700	121193550	2910	2910	2910	2910	0
240	20230607	161600	121193550	2910	2910	2910	2910	0
241	20230607	161500	121193550	2910	2910	2910	2910	0
242	20230607	161400	121193550	2910	2910	2910	2910	2411
243	20230607	161300	121193550	2910	2910	2910	2910	0
244	20230607	161200	121193550	2910	2910	2910	2910	0
245	20230607	161100	121193550	2910	2910	2910	2910	0
246	20230607	161000	121193550	2910	2910	2910	2910	0
247	20230607	160900	121193550	2910	2910	2910	2910	0
248	20230607	160800	121193550	2910	2910	2910	2910	0
249	20230607	160700	121193550	2910	2910	2910	2910	0
250	20230607	160600	121193550	2910	2910	2910	2910	0
251	20230607	160500	121193550	2910	2910	2910	2910	0
252	20230607	160400	121193550	2910	2910	2910	2910	0
253	20230607	160300	121193550	2910	2910	2910	2910	0
254	20230607	160200	121193550	2910	2910	2910	2910	0
255	20230607	160100	121193550	2910	2910	2910	2910	0
256	20230607	160000	121193550	2910	2910	2910	2910	0
257	20230607	155900	121193550	2910	2910	2910	2910	0
258	20230607	155800	121193550	2910	2910	2910	2910	0
259	20230607	155700	121193550	2910	2910	2910	2910	0
260	20230607	155600	121193550	2910	2910	2910	2910	0
261	20230607	155500	121193550	2910	2910	2910	2910	0
262	20230607	155400	121193550	2910	2910	2910	2910	0
263	20230607	155300	121193550	2910	2910	2910	2910	0
264	20230607	155200	121193550	2910	2910	2910	2910	0
265	20230607	155100	121193550	2910	2910	2910	2910	0
266	20230607	155000	121193550	2910	2910	2910	2910	0
267	20230607	154900	121193550	2910	2910	2910	2910	0
268	20230607	154800	121193550	2910	2910	2910	2910	0
269	20230607	154700	121193550	2910	2910	2910	2910	0
270	20230607	154600	121193550	2910	2910	2910	2910	0
271	20230607	154500	121193550	2910	2910	2910	2910	0
272	20230607	154400	121193550	2910	2910	2910	2910	2411
273	20230607	154300	121193550	2910	2910	2910	2910	0
274	20230607	154200	121193550	2910	2910	2910	2910	0
275	20230607	154100	121193550	2910	2910	2910	2910	0
276	20230607	154000	121193550	2910	2910	2910	2910	0
277	20230607	153900	121193550	2910	2910	2910	2910	0
278	20230607	153800	121193550	2910	2910	2910	2910	0
279	20230607	153700	121193550	2910	2910	2910	2910	0
280	20230607	153600	121193550	2910	2910	2910	2910	0
281	20230607	153500	121193550	2910	2910	2910	2910	0
282	20230607	153400	121193550	2910	2910	2910	2910	0
283	20230607	153300	121193550	2910	2910	2910	2910	0
284	20230607	153200	121193550	2910	2910	2910	2910	0
285	20230607	153100	121193550	2910	2910	2910	2910	0
286	20230607	153000	121193550	2910	2910	2910	2910	2411
287	20230607	152900	114177540	2910	2910	2910	2910	0
288	20230607	152800	114177540	2910	2910	2910	2910	0
289	20230607	152700	114177540	2910	2910	2910	2910	0
290	20230607	152600	114177540	2910	2910	2910	2910	0
291	20230607	152500	114177540	2910	2910	2910	2910	0
292	20230607	152400	114177540	2910	2910	2910	2910	0
293	20230607	152300	114177540	2910	2910	2910	2910	0
294	20230607	152200	114177540	2910	2910	2910	2910	0
295	20230607	152100	114177540	2910	2910	2910	2910	0
296	20230607	152000	114177540	2910	2910	2910	2910	0
297	20230607	151900	114177540	2910	2915	2915	2910	237
298	20230607	151800	113486720	2915	2910	2915	2910	87
299	20230607	151700	113233155	2915	2915	2915	2915	2
300	20230607	151600	113227325	2915	2915	2915	2915	243
301	20230607	151500	112518980	2915	2915	2915	2915	710
302	20230607	151400	110449330	2915	2915	2915	2915	1257
303	20230607	151300	106785175	2915	2910	2915	2910	138
304	20230607	151200	106382995	2910	2910	2910	2910	304
305	20230607	151100	105498355	2910	2910	2910	2910	346
306	20230607	151000	104491495	2910	2910	2910	2910	560
307	20230607	150900	102861895	2910	2910	2910	2910	0
308	20230607	150800	102861895	2910	2910	2910	2910	632
309	20230607	150700	101022775	2910	2910	2910	2910	290
310	20230607	150600	100178875	2905	2905	2905	2905	0
311	20230607	150500	100178875	2905	2905	2905	2905	0
312	20230607	150400	100178875	2905	2905	2905	2905	5
313	20230607	150300	100164350	2905	2905	2905	2905	2
314	20230607	150200	100158540	2905	2910	2910	2905	80
315	20230607	150100	99925750	2910	2910	2910	2910	0
316	20230607	150000	99925750	2910	2910	2910	2910	0
317	20230607	145900	99925750	2910	2910	2910	2910	10
318	20230607	145800	99896650	2910	2910	2910	2910	0
319	20230607	145700	99896650	2910	2910	2910	2910	0
320	20230607	145600	99896650	2910	2910	2910	2910	2
321	20230607	145500	99890830	2915	2915	2915	2915	0
322	20230607	145400	99890830	2915	2915	2915	2915	164
323	20230607	145300	99412770	2915	2915	2915	2915	1
324	20230607	145200	99409855	2905	2905	2905	2905	0
325	20230607	145100	99409855	2905	2905	2905	2905	100
326	20230607	145000	99119355	2905	2905	2905	2905	0
327	20230607	144900	99119355	2905	2910	2910	2905	58
328	20230607	144800	98950845	2915	2915	2915	2915	0
329	20230607	144700	98950845	2915	2915	2915	2915	35
330	20230607	144600	98848820	2915	2915	2915	2915	322
331	20230607	144500	97910190	2915	2915	2915	2915	1
332	20230607	144400	97907275	2920	2920	2920	2920	60
333	20230607	144300	97732075	2915	2915	2915	2915	0
334	20230607	144200	97732075	2915	2915	2915	2915	0
335	20230607	144100	97732075	2915	2915	2920	2915	2133
336	20230607	144000	91512380	2910	2910	2910	2910	0
337	20230607	143900	91512380	2910	2910	2910	2910	0
338	20230607	143800	91512380	2910	2910	2910	2910	0
339	20230607	143700	91512380	2910	2910	2910	2910	53
340	20230607	143600	91358150	2910	2910	2910	2910	47
341	20230607	143500	91221380	2910	2910	2910	2910	200
342	20230607	143400	90639380	2910	2910	2910	2910	53
343	20230607	143300	90485150	2910	2910	2910	2910	0
344	20230607	143200	90485150	2910	2910	2910	2910	172
345	20230607	143100	89984630	2910	2910	2910	2910	0
346	20230607	143000	89984630	2910	2910	2910	2910	0
347	20230607	142900	89984630	2910	2910	2910	2910	1
348	20230607	142800	89981720	2910	2910	2910	2910	114
349	20230607	142700	89649980	2900	2900	2900	2900	0
350	20230607	142600	89649980	2900	2900	2900	2900	0
351	20230607	142500	89649980	2900	2900	2900	2900	0
352	20230607	142400	89649980	2900	2900	2900	2900	0
353	20230607	142300	89649980	2900	2900	2900	2900	0
354	20230607	142200	89649980	2900	2905	2905	2900	1120
355	20230607	142100	86400580	2905	2905	2905	2905	369
356	20230607	142000	85328635	2905	2905	2905	2905	38
357	20230607	141900	85218245	2910	2910	2910	2910	0
358	20230607	141800	85218245	2910	2910	2910	2910	390
359	20230607	141700	84083345	2905	2905	2905	2905	6809
360	20230607	141600	64303200	2905	2905	2905	2905	100
361	20230607	141500	64012700	2900	2900	2900	2900	0
362	20230607	141400	64012700	2900	2900	2900	2900	450
363	20230607	141300	62707700	2895	2895	2895	2895	0
364	20230607	141200	62707700	2895	2895	2895	2895	0
365	20230607	141100	62707700	2895	2895	2895	2895	0
366	20230607	141000	62707700	2895	2895	2895	2895	0
367	20230607	140900	62707700	2895	2895	2895	2895	0
368	20230607	140800	62707700	2895	2895	2895	2895	0
369	20230607	140700	62707700	2895	2895	2895	2895	0
370	20230607	140600	62707700	2895	2895	2895	2895	0
371	20230607	140500	62707700	2895	2895	2895	2895	1
372	20230607	140400	62704805	2895	2895	2895	2895	1
373	20230607	140300	62701910	2895	2900	2900	2895	41
374	20230607	140200	62583015	2900	2900	2900	2900	5
375	20230607	140100	62568515	2895	2895	2895	2895	0
376	20230607	140000	62568515	2895	2895	2895	2895	4
377	20230607	135900	62556935	2895	2895	2895	2895	8
378	20230607	135800	62533775	2900	2895	2900	2895	118
379	20230607	135700	62191590	2895	2895	2895	2895	103
380	20230607	135600	61893405	2895	2895	2895	2895	0
381	20230607	135500	61893405	2895	2895	2895	2895	0
382	20230607	135400	61893405	2895	2895	2895	2895	0
383	20230607	135300	61893405	2895	2895	2895	2895	320
384	20230607	135200	60967005	2900	2900	2900	2900	0
385	20230607	135100	60967005	2900	2900	2900	2900	0
386	20230607	135000	60967005	2900	2900	2900	2900	0
387	20230607	134900	60967005	2900	2900	2900	2900	0
388	20230607	134800	60967005	2900	2900	2900	2900	0
389	20230607	134700	60967005	2900	2900	2900	2900	0
390	20230607	134600	60967005	2900	2900	2900	2900	0
391	20230607	134500	60967005	2900	2900	2900	2900	0
392	20230607	134400	60967005	2900	2900	2900	2900	0
393	20230607	134300	60967005	2900	2900	2900	2900	0
394	20230607	134200	60967005	2900	2900	2900	2900	0
395	20230607	134100	60967005	2900	2900	2900	2900	2
396	20230607	134000	60961205	2890	2890	2890	2890	0
397	20230607	133900	60961205	2890	2890	2890	2890	0
398	20230607	133800	60961205	2890	2890	2890	2890	0
399	20230607	133700	60961205	2890	2890	2890	2890	0
400	20230607	133600	60961205	2890	2890	2890	2890	0
401	20230607	133500	60961205	2890	2890	2890	2890	0
402	20230607	133400	60961205	2890	2890	2890	2890	0
403	20230607	133300	60961205	2890	2890	2890	2890	0
404	20230607	133200	60961205	2890	2890	2890	2890	2
405	20230607	133100	60955425	2900	2900	2900	2900	0
406	20230607	133000	60955425	2900	2900	2900	2900	426
407	20230607	132900	59720025	2900	2900	2900	2900	122
408	20230607	132800	59366225	2900	2900	2900	2900	400
409	20230607	132700	58206225	2900	2900	2900	2900	500
410	20230607	132600	56756225	2900	2890	2900	2890	51
411	20230607	132500	56608335	2890	2890	2890	2890	0
412	20230607	132400	56608335	2890	2890	2890	2890	0
413	20230607	132300	56608335	2890	2900	2900	2890	1388
414	20230607	132200	52593015	2900	2900	2900	2900	0
415	20230607	132100	52593015	2900	2900	2900	2900	0
416	20230607	132000	52593015	2900	2900	2900	2900	0
417	20230607	131900	52593015	2900	2900	2900	2900	200
418	20230607	131800	52013015	2900	2900	2900	2900	0
419	20230607	131700	52013015	2900	2900	2900	2900	0
420	20230607	131600	52013015	2900	2900	2900	2900	100
421	20230607	131500	51723015	2900	2900	2900	2900	0
422	20230607	131400	51723015	2900	2900	2900	2900	0
423	20230607	131300	51723015	2900	2900	2900	2900	0
424	20230607	131200	51723015	2900	2900	2900	2900	0
425	20230607	131100	51723015	2900	2900	2900	2900	0
426	20230607	131000	51723015	2900	2900	2900	2900	0
427	20230607	130900	51723015	2900	2900	2900	2900	0
428	20230607	130800	51723015	2900	2900	2900	2900	400
429	20230607	130700	50563015	2900	2890	2900	2890	119
430	20230607	130600	50218970	2900	2900	2900	2900	0
431	20230607	130500	50218970	2900	2900	2900	2900	10
432	20230607	130400	50189970	2900	2900	2900	2900	0
433	20230607	130300	50189970	2900	2900	2900	2900	0
434	20230607	130200	50189970	2900	2900	2900	2900	0
435	20230607	130100	50189970	2900	2900	2900	2900	0
436	20230607	130000	50189970	2900	2900	2900	2900	10
437	20230607	125900	50160970	2900	2900	2900	2900	0
438	20230607	125800	50160970	2900	2900	2900	2900	0
439	20230607	125700	50160970	2900	2900	2900	2900	0
440	20230607	125600	50160970	2900	2900	2900	2900	0
441	20230607	125500	50160970	2900	2900	2900	2900	0
442	20230607	125400	50160970	2900	2895	2900	2895	69
443	20230607	125300	49960920	2890	2890	2890	2890	0
444	20230607	125200	49960920	2890	2890	2890	2890	0
445	20230607	125100	49960920	2890	2890	2890	2890	0
446	20230607	125000	49960920	2890	2890	2890	2890	0
447	20230607	124900	49960920	2890	2890	2890	2890	0
448	20230607	124800	49960920	2890	2890	2890	2890	0
449	20230607	124700	49960920	2890	2890	2890	2890	0
450	20230607	124600	49960920	2890	2890	2890	2890	0
451	20230607	124500	49960920	2890	2890	2890	2890	0
452	20230607	124400	49960920	2890	2890	2890	2890	0
453	20230607	124300	49960920	2890	2890	2890	2890	0
454	20230607	124200	49960920	2890	2890	2890	2890	0
455	20230607	124100	49960920	2890	2890	2890	2890	10
456	20230607	124000	49932020	2890	2890	2890	2890	0
457	20230607	123900	49932020	2890	2890	2890	2890	0
458	20230607	123800	49932020	2890	2890	2890	2890	0
459	20230607	123700	49932020	2890	2890	2890	2890	0
460	20230607	123600	49932020	2890	2890	2890	2890	0
461	20230607	123500	49932020	2890	2890	2890	2890	16
462	20230607	123400	49885780	2895	2895	2895	2895	0
463	20230607	123300	49885780	2895	2895	2895	2895	0
464	20230607	123200	49885780	2895	2895	2895	2895	0
465	20230607	123100	49885780	2895	2895	2895	2895	0
466	20230607	123000	49885780	2895	2895	2895	2895	1093
467	20230607	122900	46721545	2895	2895	2895	2895	0
468	20230607	122800	46721545	2895	2895	2895	2895	1400
469	20230607	122700	42668545	2895	2895	2895	2895	0
470	20230607	122600	42668545	2895	2895	2895	2895	300
471	20230607	122500	41800045	2895	2895	2895	2895	0
472	20230607	122400	41800045	2895	2895	2895	2895	0
473	20230607	122300	41800045	2895	2895	2895	2895	0
474	20230607	122200	41800045	2895	2895	2895	2895	0
475	20230607	122100	41800045	2895	2895	2895	2895	0
476	20230607	122000	41800045	2895	2895	2895	2895	0
477	20230607	121900	41800045	2895	2895	2895	2895	0
478	20230607	121800	41800045	2895	2895	2895	2895	0
479	20230607	121700	41800045	2895	2895	2895	2895	0
480	20230607	121600	41800045	2895	2895	2895	2895	0
481	20230607	121500	41800045	2895	2895	2895	2895	0
482	20230607	121400	41800045	2895	2895	2895	2895	0
483	20230607	121300	41800045	2895	2895	2895	2895	10
484	20230607	121200	41771095	2895	2895	2895	2895	0
485	20230607	121100	41771095	2895	2895	2895	2895	751
486	20230607	121000	39596950	2895	2890	2895	2890	237
487	20230607	120900	38911755	2895	2895	2895	2895	0
488	20230607	120800	38911755	2895	2895	2895	2895	1369
489	20230607	120700	34948500	2895	2895	2895	2895	0
490	20230607	120600	34948500	2895	2895	2895	2895	0
491	20230607	120500	34948500	2895	2895	2895	2895	0
492	20230607	120400	34948500	2895	2895	2895	2895	0
493	20230607	120300	34948500	2895	2895	2895	2895	0
494	20230607	120200	34948500	2895	2900	2900	2895	100
495	20230607	120100	34658990	2895	2895	2895	2895	0
496	20230607	120000	34658990	2895	2895	2895	2895	0
497	20230607	115900	34658990	2895	2895	2895	2895	0
498	20230607	115800	34658990	2895	2895	2895	2895	0
499	20230607	115700	34658990	2895	2895	2895	2895	0
500	20230607	115600	34658990	2895	2895	2895	2895	0
501	20230607	115500	34658990	2895	2895	2895	2895	0
502	20230607	115400	34658990	2895	2895	2895	2895	0
503	20230607	115300	34658990	2895	2900	2900	2895	88
504	20230607	115200	34404215	2905	2905	2905	2905	0
505	20230607	115100	34404215	2905	2905	2905	2905	0
506	20230607	115000	34404215	2905	2905	2905	2905	0
507	20230607	114900	34404215	2905	2905	2905	2905	0
508	20230607	114800	34404215	2905	2905	2905	2905	0
509	20230607	114700	34404215	2905	2905	2905	2905	113
510	20230607	114600	34075950	2905	2905	2905	2905	0
511	20230607	114500	34075950	2905	2905	2905	2905	0
512	20230607	114400	34075950	2905	2905	2905	2905	0
513	20230607	114300	34075950	2905	2905	2905	2905	0
514	20230607	114200	34075950	2905	2905	2905	2905	5
515	20230607	114100	34061425	2900	2890	2900	2890	330
516	20230607	114000	33104435	2890	2890	2890	2890	0
517	20230607	113900	33104435	2890	2890	2890	2890	0
518	20230607	113800	33104435	2890	2890	2890	2890	0
519	20230607	113700	33104435	2890	2890	2890	2890	0
520	20230607	113600	33104435	2890	2890	2890	2890	0
521	20230607	113500	33104435	2890	2890	2890	2890	0
522	20230607	113400	33104435	2890	2890	2890	2890	0
523	20230607	113300	33104435	2890	2890	2890	2890	50
524	20230607	113200	32959935	2900	2900	2900	2900	0
525	20230607	113100	32959935	2900	2900	2900	2900	0
526	20230607	113000	32959935	2900	2900	2900	2900	0
527	20230607	112900	32959935	2900	2900	2900	2900	0
528	20230607	112800	32959935	2900	2900	2900	2900	0
529	20230607	112700	32959935	2900	2900	2900	2900	0
530	20230607	112600	32959935	2900	2900	2900	2900	0
531	20230607	112500	32959935	2900	2900	2900	2900	0
532	20230607	112400	32959935	2900	2900	2900	2900	0
533	20230607	112300	32959935	2900	2900	2900	2900	1
534	20230607	112200	32957035	2905	2905	2905	2905	344
535	20230607	112100	31957715	2905	2905	2905	2905	0
536	20230607	112000	31957715	2905	2905	2905	2905	0
537	20230607	111900	31957715	2905	2905	2905	2905	0
538	20230607	111800	31957715	2905	2905	2905	2905	2
539	20230607	111700	31951905	2905	2905	2905	2905	0
540	20230607	111600	31951905	2905	2905	2905	2905	0
541	20230607	111500	31951905	2905	2900	2905	2900	4
542	20230607	111400	31940295	2905	2905	2905	2905	0
543	20230607	111300	31940295	2905	2905	2905	2905	412
544	20230607	111200	30743435	2905	2905	2905	2905	100
545	20230607	111100	30452935	2905	2905	2905	2905	25
546	20230607	111000	30380310	2910	2910	2910	2910	3
547	20230607	110900	30371580	2910	2910	2910	2910	50
548	20230607	110800	30226080	2910	2910	2910	2910	0
549	20230607	110700	30226080	2910	2910	2910	2910	0
550	20230607	110600	30226080	2910	2905	2910	2905	550
551	20230607	110500	28628080	2910	2910	2910	2910	0
552	20230607	110400	28628080	2910	2910	2910	2910	0
553	20230607	110300	28628080	2910	2900	2910	2900	830
554	20230607	110200	26215000	2905	2900	2905	2900	361
555	20230607	110100	25166305	2905	2905	2905	2905	0
556	20230607	110000	25166305	2905	2905	2905	2905	0
557	20230607	105900	25166305	2905	2905	2905	2905	0
558	20230607	105800	25166305	2905	2905	2905	2905	0
559	20230607	105700	25166305	2905	2905	2905	2905	0
560	20230607	105600	25166305	2905	2900	2905	2900	334
561	20230607	105500	24197625	2890	2890	2890	2890	360
562	20230607	105400	23157225	2900	2895	2900	2895	900
563	20230607	105300	20549725	2900	2900	2900	2900	0
564	20230607	105200	20549725	2900	2900	2900	2900	0
565	20230607	105100	20549725	2900	2900	2900	2900	0
566	20230607	105000	20549725	2900	2900	2900	2900	0
567	20230607	104900	20549725	2900	2900	2900	2900	0
568	20230607	104800	20549725	2900	2900	2900	2900	0
569	20230607	104700	20549725	2900	2900	2900	2900	104
570	20230607	104600	20248125	2900	2900	2900	2900	0
571	20230607	104500	20248125	2900	2900	2900	2900	0
572	20230607	104400	20248125	2900	2900	2900	2900	0
573	20230607	104300	20248125	2900	2900	2900	2900	0
574	20230607	104200	20248125	2900	2900	2900	2900	0
575	20230607	104100	20248125	2900	2900	2900	2900	0
576	20230607	104000	20248125	2900	2900	2900	2900	200
577	20230607	103900	19668125	2900	2900	2900	2900	94
578	20230607	103800	19395525	2900	2900	2900	2900	0
579	20230607	103700	19395525	2900	2900	2900	2900	0
580	20230607	103600	19395525	2900	2900	2900	2900	0
581	20230607	103500	19395525	2900	2900	2900	2900	0
582	20230607	103400	19395525	2900	2900	2900	2900	5
583	20230607	103300	19381025	2900	2900	2900	2900	0
584	20230607	103200	19381025	2900	2900	2900	2900	0
585	20230607	103100	19381025	2900	2900	2900	2900	0
586	20230607	103000	19381025	2900	2900	2900	2900	2
587	20230607	102900	19375225	2895	2895	2895	2895	1
588	20230607	102800	19372330	2895	2895	2895	2895	0
589	20230607	102700	19372330	2895	2895	2895	2895	0
590	20230607	102600	19372330	2895	2895	2895	2895	0
591	20230607	102500	19372330	2895	2895	2895	2895	0
592	20230607	102400	19372330	2895	2895	2895	2895	0
593	20230607	102300	19372330	2895	2895	2895	2895	10
594	20230607	102200	19343380	2895	2895	2895	2895	0
595	20230607	102100	19343380	2895	2885	2895	2885	225
596	20230607	102000	18694235	2885	2885	2885	2885	0
597	20230607	101900	18694235	2885	2885	2885	2885	0
598	20230607	101800	18694235	2885	2885	2885	2885	0
599	20230607	101700	18694235	2885	2885	2885	2885	55
600	20230607	101600	18535560	2895	2895	2895	2895	0
601	20230607	101500	18535560	2895	2895	2895	2895	0
602	20230607	101400	18535560	2895	2895	2895	2895	0
603	20230607	101300	18535560	2895	2895	2895	2895	52
604	20230607	101200	18385020	2900	2900	2900	2900	6
605	20230607	101100	18367620	2900	2900	2900	2900	0
606	20230607	101000	18367620	2900	2900	2900	2900	0
607	20230607	100900	18367620	2900	2900	2900	2900	0
608	20230607	100800	18367620	2900	2900	2900	2900	0
609	20230607	100700	18367620	2900	2900	2900	2900	0
610	20230607	100600	18367620	2900	2900	2900	2900	0
611	20230607	100500	18367620	2900	2900	2900	2900	10
612	20230607	100400	18338620	2900	2900	2900	2900	20
613	20230607	100300	18280620	2900	2895	2900	2895	150
614	20230607	100200	17846365	2895	2895	2895	2895	0
615	20230607	100100	17846365	2895	2895	2895	2895	0
616	20230607	100000	17846365	2895	2895	2895	2895	0
617	20230607	095900	17846365	2895	2895	2895	2895	0
618	20230607	095800	17846365	2895	2895	2895	2895	14
619	20230607	095700	17805835	2895	2895	2895	2895	0
620	20230607	095600	17805835	2895	2895	2895	2895	400
621	20230607	095500	16647835	2885	2885	2885	2885	0
622	20230607	095400	16647835	2885	2885	2885	2885	6
623	20230607	095300	16630525	2890	2890	2890	2890	0
624	20230607	095200	16630525	2890	2895	2895	2890	467
625	20230607	095100	15280845	2895	2895	2895	2895	0
626	20230607	095000	15280845	2895	2895	2895	2895	0
627	20230607	094900	15280845	2895	2895	2895	2895	0
628	20230607	094800	15280845	2895	2895	2895	2895	0
629	20230607	094700	15280845	2895	2895	2895	2895	0
630	20230607	094600	15280845	2895	2895	2895	2895	43
631	20230607	094500	15156360	2895	2895	2895	2895	69
632	20230607	094400	14956605	2885	2885	2885	2885	90
633	20230607	094300	14696955	2885	2885	2885	2885	0
634	20230607	094200	14696955	2885	2885	2885	2885	0
635	20230607	094100	14696955	2885	2885	2885	2885	1000
636	20230607	094000	11811955	2885	2885	2885	2885	0
637	20230607	093900	11811955	2885	2885	2885	2885	1
638	20230607	093800	11809070	2885	2900	2900	2885	536
639	20230607	093700	10262340	2900	2900	2900	2900	3
640	20230607	093600	10253640	2900	2900	2900	2900	17
641	20230607	093500	10204340	2900	2900	2900	2900	398
642	20230607	093400	9050140	2900	2900	2900	2900	1
643	20230607	093300	9047240	2900	2900	2900	2900	2
644	20230607	093200	9041440	2900	2900	2900	2900	0
645	20230607	093100	9041440	2900	2900	2900	2900	225
646	20230607	093000	8388940	2890	2890	2890	2890	0
647	20230607	092900	8388940	2890	2890	2890	2890	0
648	20230607	092800	8388940	2890	2890	2890	2890	0
649	20230607	092700	8388940	2890	2890	2890	2890	252
650	20230607	092600	7660660	2890	2890	2890	2890	0
651	20230607	092500	7660660	2890	2890	2890	2890	20
652	20230607	092400	7602860	2890	2890	2890	2890	0
653	20230607	092300	7602860	2890	2890	2890	2890	0
654	20230607	092200	7602860	2890	2890	2890	2890	0
655	20230607	092100	7602860	2890	2890	2890	2890	0
656	20230607	092000	7602860	2890	2890	2890	2890	2
657	20230607	091900	7597080	2890	2895	2895	2885	105
658	20230607	091800	7293645	2900	2900	2900	2900	2
659	20230607	091700	7287845	2900	2900	2900	2900	2
660	20230607	091600	7282045	2900	2895	2900	2895	301
661	20230607	091500	6409630	2895	2895	2895	2895	1
662	20230607	091400	6406735	2895	2895	2895	2895	41
663	20230607	091300	6288040	2895	2890	2895	2890	2
664	20230607	091200	6282255	2895	2895	2895	2895	0
665	20230607	091100	6282255	2895	2895	2895	2895	0
666	20230607	091000	6282255	2895	2895	2895	2895	0
667	20230607	090900	6282255	2895	2895	2895	2895	10
668	20230607	090800	6253305	2895	2895	2895	2895	0
669	20230607	090700	6253305	2895	2895	2895	2895	2
670	20230607	090600	6247515	2895	2895	2895	2895	49
671	20230607	090500	6105660	2895	2895	2895	2895	4
672	20230607	090400	6094080	2880	2880	2880	2880	98
673	20230607	090300	5811840	2880	2880	2880	2880	0
674	20230607	090200	5811840	2880	2880	2880	2880	1000
675	20230607	090100	2931840	2880	2880	2880	2880	1
676	20230607	090000	2928960	2880	2880	2880	2880	1017