KissMeData/122450/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210800	201371920	4950	4950	4950	4950	3498
3	20230608	210700	201371920	4950	4950	4950	4950	0
4	20230608	210600	201371920	4950	4950	4950	4950	0
5	20230608	210500	201371920	4950	4950	4950	4950	0
6	20230608	210400	201371920	4950	4950	4950	4950	0
7	20230608	210300	201371920	4950	4950	4950	4950	0
8	20230608	210200	201371920	4950	4950	4950	4950	0
9	20230608	210100	201371920	4950	4950	4950	4950	0
10	20230608	210000	201371920	4950	4950	4950	4950	0
11	20230608	205900	201371920	4950	4950	4950	4950	0
12	20230608	205800	201371920	4950	4950	4950	4950	0
13	20230608	205700	201371920	4950	4950	4950	4950	0
14	20230608	205600	201371920	4950	4950	4950	4950	0
15	20230608	205500	201371920	4950	4950	4950	4950	0
16	20230608	205400	201371920	4950	4950	4950	4950	0
17	20230608	205300	201371920	4950	4950	4950	4950	0
18	20230608	205200	201371920	4950	4950	4950	4950	0
19	20230608	205100	201371920	4950	4950	4950	4950	0
20	20230608	205000	201371920	4950	4950	4950	4950	0
21	20230608	204900	201371920	4950	4950	4950	4950	0
22	20230608	204800	201371920	4950	4950	4950	4950	0
23	20230608	204700	201371920	4950	4950	4950	4950	0
24	20230608	204600	201371920	4950	4950	4950	4950	0
25	20230608	204500	201371920	4950	4950	4950	4950	0
26	20230608	204400	201371920	4950	4950	4950	4950	0
27	20230608	204300	201371920	4950	4950	4950	4950	0
28	20230608	204200	201371920	4950	4950	4950	4950	0
29	20230608	204100	201371920	4950	4950	4950	4950	0
30	20230608	204000	201371920	4950	4950	4950	4950	0
31	20230608	203900	201371920	4950	4950	4950	4950	0
32	20230608	203800	201371920	4950	4950	4950	4950	3498
33	20230608	203700	201371920	4950	4950	4950	4950	0
34	20230608	203600	201371920	4950	4950	4950	4950	0
35	20230608	203500	201371920	4950	4950	4950	4950	0
36	20230608	203400	201371920	4950	4950	4950	4950	0
37	20230608	203300	201371920	4950	4950	4950	4950	0
38	20230608	203200	201371920	4950	4950	4950	4950	0
39	20230608	203100	201371920	4950	4950	4950	4950	0
40	20230608	203000	201371920	4950	4950	4950	4950	0
41	20230608	202900	201371920	4950	4950	4950	4950	0
42	20230608	202800	201371920	4950	4950	4950	4950	0
43	20230608	202700	201371920	4950	4950	4950	4950	0
44	20230608	202600	201371920	4950	4950	4950	4950	0
45	20230608	202500	201371920	4950	4950	4950	4950	0
46	20230608	202400	201371920	4950	4950	4950	4950	0
47	20230608	202300	201371920	4950	4950	4950	4950	0
48	20230608	202200	201371920	4950	4950	4950	4950	0
49	20230608	202100	201371920	4950	4950	4950	4950	0
50	20230608	202000	201371920	4950	4950	4950	4950	0
51	20230608	201900	201371920	4950	4950	4950	4950	0
52	20230608	201800	201371920	4950	4950	4950	4950	0
53	20230608	201700	201371920	4950	4950	4950	4950	0
54	20230608	201600	201371920	4950	4950	4950	4950	0
55	20230608	201500	201371920	4950	4950	4950	4950	0
56	20230608	201400	201371920	4950	4950	4950	4950	0
57	20230608	201300	201371920	4950	4950	4950	4950	0
58	20230608	201200	201371920	4950	4950	4950	4950	0
59	20230608	201100	201371920	4950	4950	4950	4950	0
60	20230608	201000	201371920	4950	4950	4950	4950	0
61	20230608	200900	201371920	4950	4950	4950	4950	0
62	20230608	200800	201371920	4950	4950	4950	4950	3498
63	20230608	200700	201371920	4950	4950	4950	4950	0
64	20230608	200600	201371920	4950	4950	4950	4950	0
65	20230608	200500	201371920	4950	4950	4950	4950	0
66	20230608	200400	201371920	4950	4950	4950	4950	0
67	20230608	200300	201371920	4950	4950	4950	4950	0
68	20230608	200200	201371920	4950	4950	4950	4950	0
69	20230608	200100	201371920	4950	4950	4950	4950	0
70	20230608	200000	201371920	4950	4950	4950	4950	0
71	20230608	195900	201371920	4950	4950	4950	4950	0
72	20230608	195800	201371920	4950	4950	4950	4950	0
73	20230608	195700	201371920	4950	4950	4950	4950	0
74	20230608	195600	201371920	4950	4950	4950	4950	0
75	20230608	195500	201371920	4950	4950	4950	4950	0
76	20230608	195400	201371920	4950	4950	4950	4950	0
77	20230608	195300	201371920	4950	4950	4950	4950	0
78	20230608	195200	201371920	4950	4950	4950	4950	0
79	20230608	195100	201371920	4950	4950	4950	4950	0
80	20230608	195000	201371920	4950	4950	4950	4950	0
81	20230608	194900	201371920	4950	4950	4950	4950	0
82	20230608	194800	201371920	4950	4950	4950	4950	0
83	20230608	194700	201371920	4950	4950	4950	4950	0
84	20230608	194600	201371920	4950	4950	4950	4950	0
85	20230608	194500	201371920	4950	4950	4950	4950	0
86	20230608	194400	201371920	4950	4950	4950	4950	0
87	20230608	194300	201371920	4950	4950	4950	4950	0
88	20230608	194200	201371920	4950	4950	4950	4950	0
89	20230608	194100	201371920	4950	4950	4950	4950	0
90	20230608	194000	201371920	4950	4950	4950	4950	0
91	20230608	193900	201371920	4950	4950	4950	4950	0
92	20230608	193800	201371920	4950	4950	4950	4950	3498
93	20230608	193700	201371920	4950	4950	4950	4950	0
94	20230608	193600	201371920	4950	4950	4950	4950	0
95	20230608	193500	201371920	4950	4950	4950	4950	0
96	20230608	193400	201371920	4950	4950	4950	4950	0
97	20230608	193300	201371920	4950	4950	4950	4950	0
98	20230608	193200	201371920	4950	4950	4950	4950	0
99	20230608	193100	201371920	4950	4950	4950	4950	0
100	20230608	193000	201371920	4950	4950	4950	4950	0
101	20230608	192900	201371920	4950	4950	4950	4950	0
102	20230608	192800	201371920	4950	4950	4950	4950	0
103	20230608	192700	201371920	4950	4950	4950	4950	0
104	20230608	192600	201371920	4950	4950	4950	4950	0
105	20230608	192500	201371920	4950	4950	4950	4950	0
106	20230608	192400	201371920	4950	4950	4950	4950	0
107	20230608	192300	201371920	4950	4950	4950	4950	0
108	20230608	192200	201371920	4950	4950	4950	4950	0
109	20230608	192100	201371920	4950	4950	4950	4950	0
110	20230608	192000	201371920	4950	4950	4950	4950	0
111	20230608	191900	201371920	4950	4950	4950	4950	0
112	20230608	191800	201371920	4950	4950	4950	4950	0
113	20230608	191700	201371920	4950	4950	4950	4950	0
114	20230608	191600	201371920	4950	4950	4950	4950	0
115	20230608	191500	201371920	4950	4950	4950	4950	0
116	20230608	191400	201371920	4950	4950	4950	4950	0
117	20230608	191300	201371920	4950	4950	4950	4950	0
118	20230608	191200	201371920	4950	4950	4950	4950	0
119	20230608	191100	201371920	4950	4950	4950	4950	0
120	20230608	191000	201371920	4950	4950	4950	4950	0
121	20230608	190900	201371920	4950	4950	4950	4950	0
122	20230608	190800	201371920	4950	4950	4950	4950	3498
123	20230608	190700	201371920	4950	4950	4950	4950	0
124	20230608	190600	201371920	4950	4950	4950	4950	0
125	20230608	190500	201371920	4950	4950	4950	4950	0
126	20230608	190400	201371920	4950	4950	4950	4950	0
127	20230608	190300	201371920	4950	4950	4950	4950	0
128	20230608	190200	201371920	4950	4950	4950	4950	0
129	20230608	190100	201371920	4950	4950	4950	4950	0
130	20230608	190000	201371920	4950	4950	4950	4950	0
131	20230608	185900	201371920	4950	4950	4950	4950	0
132	20230608	185800	201371920	4950	4950	4950	4950	0
133	20230608	185700	201371920	4950	4950	4950	4950	0
134	20230608	185600	201371920	4950	4950	4950	4950	0
135	20230608	185500	201371920	4950	4950	4950	4950	0
136	20230608	185400	201371920	4950	4950	4950	4950	0
137	20230608	185300	201371920	4950	4950	4950	4950	0
138	20230608	185200	201371920	4950	4950	4950	4950	0
139	20230608	185100	201371920	4950	4950	4950	4950	0
140	20230608	185000	201371920	4950	4950	4950	4950	0
141	20230608	184900	201371920	4950	4950	4950	4950	0
142	20230608	184800	201371920	4950	4950	4950	4950	0
143	20230608	184700	201371920	4950	4950	4950	4950	0
144	20230608	184600	201371920	4950	4950	4950	4950	0
145	20230608	184500	201371920	4950	4950	4950	4950	0
146	20230608	184400	201371920	4950	4950	4950	4950	0
147	20230608	184300	201371920	4950	4950	4950	4950	0
148	20230608	184200	201371920	4950	4950	4950	4950	0
149	20230608	184100	201371920	4950	4950	4950	4950	0
150	20230608	184000	201371920	4950	4950	4950	4950	0
151	20230608	183900	201371920	4950	4950	4950	4950	0
152	20230608	183800	201371920	4950	4950	4950	4950	3498
153	20230608	183700	201371920	4950	4950	4950	4950	0
154	20230608	183600	201371920	4950	4950	4950	4950	0
155	20230608	183500	201371920	4950	4950	4950	4950	0
156	20230608	183400	201371920	4950	4950	4950	4950	0
157	20230608	183300	201371920	4950	4950	4950	4950	0
158	20230608	183200	201371920	4950	4950	4950	4950	0
159	20230608	183100	201371920	4950	4950	4950	4950	0
160	20230608	183000	201371920	4950	4950	4950	4950	0
161	20230608	182900	201371920	4950	4950	4950	4950	0
162	20230608	182800	201371920	4950	4950	4950	4950	0
163	20230608	182700	201371920	4950	4950	4950	4950	0
164	20230608	182600	201371920	4950	4950	4950	4950	0
165	20230608	182500	201371920	4950	4950	4950	4950	0
166	20230608	182400	201371920	4950	4950	4950	4950	0
167	20230608	182300	201371920	4950	4950	4950	4950	0
168	20230608	182200	201371920	4950	4950	4950	4950	0
169	20230608	182100	201371920	4950	4950	4950	4950	0
170	20230608	182000	201371920	4950	4950	4950	4950	0
171	20230608	181900	201371920	4950	4950	4950	4950	0
172	20230608	181800	201371920	4950	4950	4950	4950	0
173	20230608	181700	201371920	4950	4950	4950	4950	0
174	20230608	181600	201371920	4950	4950	4950	4950	0
175	20230608	181500	201371920	4950	4950	4950	4950	0
176	20230608	181400	201371920	4950	4950	4950	4950	0
177	20230608	181300	201371920	4950	4950	4950	4950	0
178	20230608	181200	201371920	4950	4950	4950	4950	0
179	20230608	181100	201371920	4950	4950	4950	4950	0
180	20230608	181000	201371920	4950	4950	4950	4950	0
181	20230608	180900	201371920	4950	4950	4950	4950	0
182	20230608	180800	201371920	4950	4950	4950	4950	3498
183	20230608	180700	201371920	4950	4950	4950	4950	0
184	20230608	180600	201371920	4950	4950	4950	4950	0
185	20230608	180500	201371920	4950	4950	4950	4950	0
186	20230608	180400	201371920	4950	4950	4950	4950	0
187	20230608	180300	201371920	4950	4950	4950	4950	0
188	20230608	180200	201371920	4950	4950	4950	4950	0
189	20230608	180100	201371920	4950	4950	4950	4950	0
190	20230608	180000	201371920	4950	4950	4950	4950	0
191	20230608	175900	201371920	4950	4950	4950	4950	0
192	20230608	175800	201371920	4950	4950	4950	4950	0
193	20230608	175700	201371920	4950	4950	4950	4950	0
194	20230608	175600	201371920	4950	4950	4950	4950	0
195	20230608	175500	201371920	4950	4950	4950	4950	0
196	20230608	175400	201371920	4950	4950	4950	4950	0
197	20230608	175300	201371920	4950	4950	4950	4950	0
198	20230608	175200	201371920	4950	4950	4950	4950	0
199	20230608	175100	201371920	4950	4950	4950	4950	0
200	20230608	175000	201371920	4950	4950	4950	4950	0
201	20230608	174900	201371920	4950	4950	4950	4950	0
202	20230608	174800	201371920	4950	4950	4950	4950	0
203	20230608	174700	201371920	4950	4950	4950	4950	0
204	20230608	174600	201371920	4950	4950	4950	4950	0
205	20230608	174500	201371920	4950	4950	4950	4950	0
206	20230608	174400	201371920	4950	4950	4950	4950	0
207	20230608	174300	201371920	4950	4950	4950	4950	0
208	20230608	174200	201371920	4950	4950	4950	4950	0
209	20230608	174100	201371920	4950	4950	4950	4950	0
210	20230608	174000	201371920	4950	4950	4950	4950	0
211	20230608	173900	201371920	4950	4950	4950	4950	0
212	20230608	173800	201371920	4950	4950	4950	4950	3498
213	20230608	173700	201371920	4950	4950	4950	4950	0
214	20230608	173600	201371920	4950	4950	4950	4950	0
215	20230608	173500	201371920	4950	4950	4950	4950	0
216	20230608	173400	201371920	4950	4950	4950	4950	0
217	20230608	173300	201371920	4950	4950	4950	4950	0
218	20230608	173200	201371920	4950	4950	4950	4950	0
219	20230608	173100	201371920	4950	4950	4950	4950	0
220	20230608	173000	201371920	4950	4950	4950	4950	0
221	20230608	172900	201371920	4950	4950	4950	4950	0
222	20230608	172800	201371920	4950	4950	4950	4950	0
223	20230608	172700	201371920	4950	4950	4950	4950	0
224	20230608	172600	201371920	4950	4950	4950	4950	0
225	20230608	172500	201371920	4950	4950	4950	4950	0
226	20230608	172400	201371920	4950	4950	4950	4950	0
227	20230608	172300	201371920	4950	4950	4950	4950	0
228	20230608	172200	201371920	4950	4950	4950	4950	0
229	20230608	172100	201371920	4950	4950	4950	4950	0
230	20230608	172000	201371920	4950	4950	4950	4950	0
231	20230608	171900	201371920	4950	4950	4950	4950	0
232	20230608	171800	201371920	4950	4950	4950	4950	0
233	20230608	171700	201371920	4950	4950	4950	4950	0
234	20230608	171600	201371920	4950	4950	4950	4950	0
235	20230608	171500	201371920	4950	4950	4950	4950	0
236	20230608	171400	201371920	4950	4950	4950	4950	0
237	20230608	171300	201371920	4950	4950	4950	4950	0
238	20230608	171200	201371920	4950	4950	4950	4950	0
239	20230608	171100	201371920	4950	4950	4950	4950	0
240	20230608	171000	201371920	4950	4950	4950	4950	0
241	20230608	170900	201371920	4950	4950	4950	4950	0
242	20230608	170800	201371920	4950	4950	4950	4950	3498
243	20230608	170700	201371920	4950	4950	4950	4950	0
244	20230608	170600	201371920	4950	4950	4950	4950	0
245	20230608	170500	201371920	4950	4950	4950	4950	0
246	20230608	170400	201371920	4950	4950	4950	4950	0
247	20230608	170300	201371920	4950	4950	4950	4950	0
248	20230608	170200	201371920	4950	4950	4950	4950	0
249	20230608	170100	201371920	4950	4950	4950	4950	0
250	20230608	170000	201371920	4950	4950	4950	4950	0
251	20230608	165900	201371920	4950	4950	4950	4950	0
252	20230608	165800	201371920	4950	4950	4950	4950	0
253	20230608	165700	201371920	4950	4950	4950	4950	0
254	20230608	165600	201371920	4950	4950	4950	4950	0
255	20230608	165500	201371920	4950	4950	4950	4950	0
256	20230608	165400	201371920	4950	4950	4950	4950	0
257	20230608	165300	201371920	4950	4950	4950	4950	0
258	20230608	165200	201371920	4950	4950	4950	4950	0
259	20230608	165100	201371920	4950	4950	4950	4950	0
260	20230608	165000	201371920	4950	4950	4950	4950	0
261	20230608	164900	201371920	4950	4950	4950	4950	0
262	20230608	164800	201371920	4950	4950	4950	4950	0
263	20230608	164700	201371920	4950	4950	4950	4950	0
264	20230608	164600	201371920	4950	4950	4950	4950	0
265	20230608	164500	201371920	4950	4950	4950	4950	0
266	20230608	164400	201371920	4950	4950	4950	4950	0
267	20230608	164300	201371920	4950	4950	4950	4950	0
268	20230608	164200	201371920	4950	4950	4950	4950	0
269	20230608	164100	201371920	4950	4950	4950	4950	0
270	20230608	164000	201371920	4950	4950	4950	4950	0
271	20230608	163900	201371920	4950	4950	4950	4950	0
272	20230608	163800	201371920	4950	4950	4950	4950	3498
273	20230608	163700	201371920	4950	4950	4950	4950	0
274	20230608	163600	201371920	4950	4950	4950	4950	0
275	20230608	163500	201371920	4950	4950	4950	4950	0
276	20230608	163400	201371920	4950	4950	4950	4950	0
277	20230608	163300	201371920	4950	4950	4950	4950	0
278	20230608	163200	201371920	4950	4950	4950	4950	0
279	20230608	163100	201371920	4950	4950	4950	4950	0
280	20230608	163000	201371920	4950	4950	4950	4950	0
281	20230608	162900	201371920	4950	4950	4950	4950	0
282	20230608	162800	201371920	4950	4950	4950	4950	0
283	20230608	162700	201371920	4950	4950	4950	4950	0
284	20230608	162600	201371920	4950	4950	4950	4950	0
285	20230608	162500	201371920	4950	4950	4950	4950	0
286	20230608	162400	201371920	4950	4950	4950	4950	0
287	20230608	162300	201371920	4950	4950	4950	4950	0
288	20230608	162200	201371920	4950	4950	4950	4950	0
289	20230608	162100	201371920	4950	4950	4950	4950	0
290	20230608	162000	201371920	4950	4950	4950	4950	0
291	20230608	161900	201371920	4950	4950	4950	4950	0
292	20230608	161800	201371920	4950	4950	4950	4950	0
293	20230608	161700	201371920	4950	4950	4950	4950	0
294	20230608	161600	201371920	4950	4950	4950	4950	0
295	20230608	161500	201371920	4950	4950	4950	4950	0
296	20230608	161400	201371920	4950	4950	4950	4950	0
297	20230608	161300	201371920	4950	4950	4950	4950	0
298	20230608	161200	201371920	4950	4950	4950	4950	0
299	20230608	161100	201371920	4950	4950	4950	4950	0
300	20230608	161000	201371920	4950	4950	4950	4950	0
301	20230608	160900	201371920	4950	4950	4950	4950	0
302	20230608	160800	201371920	4950	4950	4950	4950	3498
303	20230608	160700	201371920	4950	4950	4950	4950	0
304	20230608	160600	201371920	4950	4950	4950	4950	0
305	20230608	160500	201371920	4950	4950	4950	4950	0
306	20230608	160400	201371920	4950	4950	4950	4950	0
307	20230608	160300	201371920	4950	4950	4950	4950	0
308	20230608	160200	201371920	4950	4950	4950	4950	0
309	20230608	160100	201371920	4950	4950	4950	4950	0
310	20230608	160000	201371920	4950	4950	4950	4950	0
311	20230608	155900	201371920	4950	4950	4950	4950	0
312	20230608	155800	201371920	4950	4950	4950	4950	0
313	20230608	155700	201371920	4950	4950	4950	4950	0
314	20230608	155600	201371920	4950	4950	4950	4950	0
315	20230608	155500	201371920	4950	4950	4950	4950	0
316	20230608	155400	201371920	4950	4950	4950	4950	0
317	20230608	155300	201371920	4950	4950	4950	4950	0
318	20230608	155200	201371920	4950	4950	4950	4950	0
319	20230608	155100	201371920	4950	4950	4950	4950	0
320	20230608	155000	201371920	4950	4950	4950	4950	0
321	20230608	154900	201371920	4950	4950	4950	4950	0
322	20230608	154800	201371920	4950	4950	4950	4950	0
323	20230608	154700	201371920	4950	4950	4950	4950	0
324	20230608	154600	201371920	4950	4950	4950	4950	0
325	20230608	154500	201371920	4950	4950	4950	4950	0
326	20230608	154400	201371920	4950	4950	4950	4950	0
327	20230608	154300	201371920	4950	4950	4950	4950	0
328	20230608	154200	201371920	4950	4950	4950	4950	0
329	20230608	154100	201371920	4950	4950	4950	4950	0
330	20230608	154000	201371920	4950	4950	4950	4950	0
331	20230608	153900	201371920	4950	4950	4950	4950	0
332	20230608	153800	201371920	4950	4950	4950	4950	3498
333	20230608	153700	201371920	4950	4950	4950	4950	0
334	20230608	153600	201371920	4950	4950	4950	4950	0
335	20230608	153500	201371920	4950	4950	4950	4950	0
336	20230608	153400	201371920	4950	4950	4950	4950	0
337	20230608	153300	201371920	4950	4950	4950	4950	0
338	20230608	153200	201371920	4950	4950	4950	4950	0
339	20230608	153100	201371920	4950	4950	4950	4950	0
340	20230608	153000	201371920	4950	4950	4950	4950	3498
341	20230608	152900	184056820	4950	4950	4950	4950	0
342	20230608	152800	184056820	4950	4950	4950	4950	0
343	20230608	152700	184056820	4950	4950	4950	4950	0
344	20230608	152600	184056820	4950	4950	4950	4950	0
345	20230608	152500	184056820	4950	4950	4950	4950	0
346	20230608	152400	184056820	4950	4950	4950	4950	0
347	20230608	152300	184056820	4950	4950	4950	4950	0
348	20230608	152200	184056820	4950	4950	4950	4950	0
349	20230608	152100	184056820	4950	4950	4950	4950	0
350	20230608	152000	184056820	4950	4950	4950	4950	0
351	20230608	151900	184056820	4950	4950	4950	4950	29
352	20230608	151800	183913270	4950	4950	4950	4950	405
353	20230608	151700	181908520	4955	4955	4955	4955	0
354	20230608	151600	181908520	4955	4955	4955	4955	30
355	20230608	151500	181759870	4960	4960	4960	4960	0
356	20230608	151400	181759870	4960	4960	4960	4960	0
357	20230608	151300	181759870	4960	4950	4960	4950	404
358	20230608	151200	179760030	4950	4950	4950	4950	102
359	20230608	151100	179255130	4960	4960	4960	4960	0
360	20230608	151000	179255130	4960	4960	4960	4960	0
361	20230608	150900	179255130	4960	4960	4960	4960	1
362	20230608	150800	179250170	4950	4950	4950	4950	0
363	20230608	150700	179250170	4950	4955	4955	4950	301
364	20230608	150600	177759775	4960	4960	4960	4960	0
365	20230608	150500	177759775	4960	4960	4960	4960	1
366	20230608	150400	177754815	4955	4955	4955	4955	0
367	20230608	150300	177754815	4955	4955	4955	4955	96
368	20230608	150200	177279135	4955	4955	4955	4955	0
369	20230608	150100	177279135	4955	4955	4955	4955	50
370	20230608	150000	177031385	4955	4955	4955	4955	510
371	20230608	145900	174504335	4955	4955	4955	4955	605
372	20230608	145800	171506560	4955	4955	4955	4955	0
373	20230608	145700	171506560	4955	4955	4955	4955	0
374	20230608	145600	171506560	4955	4955	4955	4955	0
375	20230608	145500	171506560	4955	4955	4955	4955	0
376	20230608	145400	171506560	4955	4955	4955	4955	176
377	20230608	145300	170634480	4955	4955	4955	4955	0
378	20230608	145200	170634480	4955	4955	4955	4955	1174
379	20230608	145100	164817310	4955	4955	4955	4955	0
380	20230608	145000	164817310	4955	4955	4955	4955	100
381	20230608	144900	164321810	4955	4955	4955	4955	16
382	20230608	144800	164242530	4950	4950	4950	4950	0
383	20230608	144700	164242530	4950	4950	4950	4950	1250
384	20230608	144600	158055030	4950	4950	4950	4950	0
385	20230608	144500	158055030	4950	4950	4950	4950	0
386	20230608	144400	158055030	4950	4950	4950	4950	0
387	20230608	144300	158055030	4950	4950	4950	4950	0
388	20230608	144200	158055030	4950	4950	4950	4950	2
389	20230608	144100	158045130	4950	4950	4950	4950	480
390	20230608	144000	155669130	4950	4950	4950	4950	0
391	20230608	143900	155669130	4950	4950	4950	4950	0
392	20230608	143800	155669130	4950	4950	4950	4950	13
393	20230608	143700	155604780	4950	4950	4950	4950	33
394	20230608	143600	155441430	4950	4950	4950	4950	100
395	20230608	143500	154946430	4950	4950	4950	4950	60
396	20230608	143400	154649430	4950	4950	4950	4950	3
397	20230608	143300	154634580	4950	4950	4950	4950	19
398	20230608	143200	154540530	4945	4945	4945	4945	151
399	20230608	143100	153793835	4945	4945	4945	4945	0
400	20230608	143000	153793835	4945	4945	4945	4945	20
401	20230608	142900	153694935	4945	4945	4945	4945	0
402	20230608	142800	153694935	4945	4945	4945	4945	0
403	20230608	142700	153694935	4945	4945	4945	4945	1573
404	20230608	142600	145916450	4945	4945	4945	4945	0
405	20230608	142500	145916450	4945	4945	4945	4945	2
406	20230608	142400	145906560	4945	4945	4945	4945	236
407	20230608	142300	144739540	4945	4945	4945	4945	0
408	20230608	142200	144739540	4945	4945	4945	4945	0
409	20230608	142100	144739540	4945	4945	4945	4945	0
410	20230608	142000	144739540	4945	4945	4945	4945	0
411	20230608	141900	144739540	4945	4945	4945	4945	0
412	20230608	141800	144739540	4945	4945	4945	4945	0
413	20230608	141700	144739540	4945	4945	4945	4945	0
414	20230608	141600	144739540	4945	4945	4945	4945	0
415	20230608	141500	144739540	4945	4945	4945	4945	139
416	20230608	141400	144052185	4950	4950	4950	4950	0
417	20230608	141300	144052185	4950	4950	4950	4950	1
418	20230608	141200	144047235	4950	4950	4950	4950	10
419	20230608	141100	143997735	4950	4950	4950	4950	1
420	20230608	141000	143992785	4940	4940	4940	4940	0
421	20230608	140900	143992785	4940	4940	4940	4940	0
422	20230608	140800	143992785	4940	4940	4940	4940	0
423	20230608	140700	143992785	4940	4940	4940	4940	0
424	20230608	140600	143992785	4940	4945	4945	4940	1000
425	20230608	140500	139052740	4940	4940	4940	4940	0
426	20230608	140400	139052740	4940	4940	4940	4940	0
427	20230608	140300	139052740	4940	4940	4940	4940	70
428	20230608	140200	138706940	4940	4945	4945	4940	2187
429	20230608	140100	127894380	4950	4950	4950	4950	2617
430	20230608	140000	114940230	4955	4955	4955	4955	0
431	20230608	135900	114940230	4955	4955	4955	4955	3
432	20230608	135800	114925365	4955	4955	4955	4955	0
433	20230608	135700	114925365	4955	4955	4955	4955	0
434	20230608	135600	114925365	4955	4955	4955	4955	3
435	20230608	135500	114910500	4955	4955	4955	4955	7
436	20230608	135400	114875815	4945	4945	4945	4945	0
437	20230608	135300	114875815	4945	4945	4945	4945	0
438	20230608	135200	114875815	4945	4945	4945	4945	20
439	20230608	135100	114776915	4950	4955	4955	4950	1490
440	20230608	135000	107401365	4960	4960	4960	4960	0
441	20230608	134900	107401365	4960	4960	4960	4960	0
442	20230608	134800	107401365	4960	4960	4960	4960	18
443	20230608	134700	107312085	4960	4960	4960	4960	0
444	20230608	134600	107312085	4960	4960	4960	4960	0
445	20230608	134500	107312085	4960	4960	4960	4950	157
446	20230608	134400	106534545	4965	4965	4965	4965	0
447	20230608	134300	106534545	4965	4965	4965	4965	0
448	20230608	134200	106534545	4965	4965	4965	4965	0
449	20230608	134100	106534545	4965	4965	4965	4965	0
450	20230608	134000	106534545	4965	4965	4965	4965	0
451	20230608	133900	106534545	4965	4965	4965	4965	0
452	20230608	133800	106534545	4965	4965	4965	4965	3
453	20230608	133700	106519650	4965	4965	4965	4965	0
454	20230608	133600	106519650	4965	4965	4965	4965	0
455	20230608	133500	106519650	4965	4965	4965	4965	0
456	20230608	133400	106519650	4965	4965	4965	4965	1
457	20230608	133300	106514685	4960	4960	4960	4960	0
458	20230608	133200	106514685	4960	4960	4960	4960	900
459	20230608	133100	102050685	4960	4960	4960	4960	5
460	20230608	133000	102025885	4960	4960	4960	4960	1
461	20230608	132900	102020925	4955	4955	4955	4955	0
462	20230608	132800	102020925	4955	4960	4960	4955	5014
463	20230608	132700	77158330	4965	4965	4965	4965	0
464	20230608	132600	77158330	4965	4965	4965	4965	20
465	20230608	132500	77059030	4965	4965	4965	4965	1
466	20230608	132400	77054065	4965	4965	4965	4965	2
467	20230608	132300	77044135	4965	4965	4965	4965	0
468	20230608	132200	77044135	4965	4965	4965	4965	2
469	20230608	132100	77034205	4960	4960	4960	4960	362
470	20230608	132000	75238685	4960	4960	4960	4960	0
471	20230608	131900	75238685	4960	4960	4960	4960	608
472	20230608	131800	72223005	4965	4965	4965	4965	0
473	20230608	131700	72223005	4965	4965	4965	4965	703
474	20230608	131600	68732610	4965	4965	4965	4965	0
475	20230608	131500	68732610	4965	4965	4965	4965	0
476	20230608	131400	68732610	4965	4965	4965	4965	50
477	20230608	131300	68484360	4965	4965	4965	4965	0
478	20230608	131200	68484360	4965	4965	4965	4965	0
479	20230608	131100	68484360	4965	4965	4965	4965	110
480	20230608	131000	67938210	4965	4965	4965	4965	0
481	20230608	130900	67938210	4965	4965	4965	4965	0
482	20230608	130800	67938210	4965	4965	4965	4965	0
483	20230608	130700	67938210	4965	4965	4965	4965	0
484	20230608	130600	67938210	4965	4965	4965	4965	0
485	20230608	130500	67938210	4965	4965	4965	4965	0
486	20230608	130400	67938210	4965	4965	4965	4965	0
487	20230608	130300	67938210	4965	4965	4965	4965	0
488	20230608	130200	67938210	4965	4965	4965	4965	0
489	20230608	130100	67938210	4965	4965	4965	4965	0
490	20230608	130000	67938210	4965	4965	4965	4965	0
491	20230608	125900	67938210	4965	4965	4965	4965	0
492	20230608	125800	67938210	4965	4975	4975	4965	1423
493	20230608	125700	60866850	4975	4975	4975	4975	0
494	20230608	125600	60866850	4975	4975	4975	4975	0
495	20230608	125500	60866850	4975	4975	4975	4975	0
496	20230608	125400	60866850	4975	4975	4975	4975	0
497	20230608	125300	60866850	4975	4975	4975	4975	0
498	20230608	125200	60866850	4975	4975	4975	4975	0
499	20230608	125100	60866850	4975	4975	4975	4975	22
500	20230608	125000	60757400	4970	4970	4970	4970	4
501	20230608	124900	60737520	4970	4970	4970	4970	0
502	20230608	124800	60737520	4970	4970	4970	4970	0
503	20230608	124700	60737520	4970	4970	4970	4970	0
504	20230608	124600	60737520	4970	4975	4975	4970	2459
505	20230608	124500	48504710	4980	4980	4980	4980	1080
506	20230608	124400	43126310	4985	4990	4990	4985	3
507	20230608	124300	43111350	4980	4980	4980	4980	0
508	20230608	124200	43111350	4980	4980	4980	4980	0
509	20230608	124100	43111350	4980	4980	4980	4980	0
510	20230608	124000	43111350	4980	4980	4980	4980	0
511	20230608	123900	43111350	4980	4980	4980	4980	0
512	20230608	123800	43111350	4980	4980	4980	4980	0
513	20230608	123700	43111350	4980	4980	4980	4980	0
514	20230608	123600	43111350	4980	4980	4980	4980	5
515	20230608	123500	43086450	4980	4980	4980	4980	5
516	20230608	123400	43061550	4980	4980	4980	4980	0
517	20230608	123300	43061550	4980	4980	4980	4980	0
518	20230608	123200	43061550	4980	4980	4980	4980	0
519	20230608	123100	43061550	4980	4980	4980	4980	0
520	20230608	123000	43061550	4980	4980	4980	4980	0
521	20230608	122900	43061550	4980	4980	4980	4980	0
522	20230608	122800	43061550	4980	4980	4980	4980	0
523	20230608	122700	43061550	4980	4980	4980	4980	0
524	20230608	122600	43061550	4980	4980	4980	4980	0
525	20230608	122500	43061550	4980	4980	4980	4980	0
526	20230608	122400	43061550	4980	4980	4980	4980	0
527	20230608	122300	43061550	4980	4980	4980	4980	0
528	20230608	122200	43061550	4980	4980	4980	4980	0
529	20230608	122100	43061550	4980	4980	4980	4980	157
530	20230608	122000	42279690	4980	4980	4980	4980	0
531	20230608	121900	42279690	4980	4980	4980	4980	0
532	20230608	121800	42279690	4980	4980	4980	4980	0
533	20230608	121700	42279690	4980	4980	4980	4980	0
534	20230608	121600	42279690	4980	4980	4980	4980	0
535	20230608	121500	42279690	4980	4980	4980	4980	0
536	20230608	121400	42279690	4980	4980	4980	4980	0
537	20230608	121300	42279690	4980	4980	4980	4980	0
538	20230608	121200	42279690	4980	4980	4980	4980	0
539	20230608	121100	42279690	4980	4980	4980	4980	0
540	20230608	121000	42279690	4980	4980	4980	4980	0
541	20230608	120900	42279690	4980	4980	4980	4980	12
542	20230608	120800	42219930	4975	4975	4975	4975	0
543	20230608	120700	42219930	4975	4975	4975	4975	0
544	20230608	120600	42219930	4975	4975	4975	4975	0
545	20230608	120500	42219930	4975	4975	4975	4975	0
546	20230608	120400	42219930	4975	4975	4975	4975	0
547	20230608	120300	42219930	4975	4975	4975	4975	0
548	20230608	120200	42219930	4975	4975	4975	4975	0
549	20230608	120100	42219930	4975	4975	4975	4975	0
550	20230608	120000	42219930	4975	4975	4975	4975	0
551	20230608	115900	42219930	4975	4975	4975	4975	0
552	20230608	115800	42219930	4975	4975	4975	4975	0
553	20230608	115700	42219930	4975	4975	4975	4975	0
554	20230608	115600	42219930	4975	4975	4975	4975	0
555	20230608	115500	42219930	4975	4975	4975	4975	0
556	20230608	115400	42219930	4975	4975	4975	4975	0
557	20230608	115300	42219930	4975	4975	4975	4975	0
558	20230608	115200	42219930	4975	4975	4975	4975	0
559	20230608	115100	42219930	4975	4975	4975	4975	0
560	20230608	115000	42219930	4975	4975	4975	4975	0
561	20230608	114900	42219930	4975	4975	4975	4975	0
562	20230608	114800	42219930	4975	4975	4975	4975	0
563	20230608	114700	42219930	4975	4975	4975	4975	0
564	20230608	114600	42219930	4975	4975	4975	4975	0
565	20230608	114500	42219930	4975	4975	4975	4975	0
566	20230608	114400	42219930	4975	4975	4975	4975	0
567	20230608	114300	42219930	4975	4980	4980	4975	60
568	20230608	114200	41921280	4990	4990	4990	4990	0
569	20230608	114100	41921280	4990	4990	4990	4990	0
570	20230608	114000	41921280	4990	4990	4990	4990	267
571	20230608	113900	40588950	4995	4995	4995	4995	0
572	20230608	113800	40588950	4995	4995	4995	4995	0
573	20230608	113700	40588950	4995	4995	4995	4995	1
574	20230608	113600	40583955	4975	4975	4975	4975	0
575	20230608	113500	40583955	4975	4975	4975	4975	432
576	20230608	113400	38434755	4980	4990	4990	4980	377
577	20230608	113300	36554785	4995	4995	4995	4995	0
578	20230608	113200	36554785	4995	4995	4995	4995	0
579	20230608	113100	36554785	4995	4995	4995	4995	0
580	20230608	113000	36554785	4995	4995	4995	4995	0
581	20230608	112900	36554785	4995	4995	4995	4995	0
582	20230608	112800	36554785	4995	4995	4995	4995	0
583	20230608	112700	36554785	4995	4995	4995	4995	0
584	20230608	112600	36554785	4995	4980	4995	4980	66
585	20230608	112500	36226075	4980	4980	4980	4980	0
586	20230608	112400	36226075	4980	4980	4980	4980	0
587	20230608	112300	36226075	4980	4980	4980	4980	0
588	20230608	112200	36226075	4980	4980	4980	4980	0
589	20230608	112100	36226075	4980	4980	4980	4980	100
590	20230608	112000	35728075	4975	4975	4975	4975	1
591	20230608	111900	35723100	4975	4975	4975	4975	0
592	20230608	111800	35723100	4975	4975	4975	4975	0
593	20230608	111700	35723100	4975	4975	4975	4975	0
594	20230608	111600	35723100	4975	4980	4980	4975	743
595	20230608	111500	32023495	4995	4995	4995	4995	0
596	20230608	111400	32023495	4995	4995	4995	4995	0
597	20230608	111300	32023495	4995	4995	4995	4995	0
598	20230608	111200	32023495	4995	4995	4995	4995	80
599	20230608	111100	31623895	4995	4995	4995	4995	0
600	20230608	111000	31623895	4995	4990	4995	4990	564
601	20230608	110900	28809510	4990	4985	4990	4985	20
602	20230608	110800	28709795	4980	4980	4980	4980	0
603	20230608	110700	28709795	4980	4980	4980	4980	0
604	20230608	110600	28709795	4980	4980	4980	4980	0
605	20230608	110500	28709795	4980	4980	4980	4980	364
606	20230608	110400	26897075	4980	4980	4980	4980	0
607	20230608	110300	26897075	4980	4980	4980	4980	1
608	20230608	110200	26892095	4980	4980	4980	4980	0
609	20230608	110100	26892095	4980	4980	4980	4980	1
610	20230608	110000	26887115	4980	4980	4980	4980	0
611	20230608	105900	26887115	4980	4980	4980	4980	0
612	20230608	105800	26887115	4980	4980	4980	4980	0
613	20230608	105700	26887115	4980	4980	4980	4980	0
614	20230608	105600	26887115	4980	4980	4980	4980	0
615	20230608	105500	26887115	4980	4980	4980	4980	0
616	20230608	105400	26887115	4980	4980	4980	4980	0
617	20230608	105300	26887115	4980	4980	4980	4980	0
618	20230608	105200	26887115	4980	4980	4980	4980	0
619	20230608	105100	26887115	4980	4980	4980	4980	0
620	20230608	105000	26887115	4980	4980	4980	4980	0
621	20230608	104900	26887115	4980	4980	4980	4980	0
622	20230608	104800	26887115	4980	4980	4980	4980	3
623	20230608	104700	26872175	4980	4970	4980	4970	101
624	20230608	104600	26370185	4980	4980	4980	4980	0
625	20230608	104500	26370185	4980	4980	4980	4980	0
626	20230608	104400	26370185	4980	4980	4980	4980	0
627	20230608	104300	26370185	4980	4980	4980	4980	0
628	20230608	104200	26370185	4980	4980	4980	4980	0
629	20230608	104100	26370185	4980	4980	4980	4980	0
630	20230608	104000	26370185	4980	4980	4980	4980	0
631	20230608	103900	26370185	4980	4980	4980	4980	102
632	20230608	103800	25862225	4980	4980	4980	4980	31
633	20230608	103700	25707845	4980	4980	4980	4980	50
634	20230608	103600	25458845	4980	4980	4980	4980	0
635	20230608	103500	25458845	4980	4980	4980	4980	0
636	20230608	103400	25458845	4980	4980	4980	4980	2
637	20230608	103300	25448885	4980	4980	4980	4980	0
638	20230608	103200	25448885	4980	4980	4980	4980	0
639	20230608	103100	25448885	4980	4980	4980	4980	0
640	20230608	103000	25448885	4980	4980	4980	4980	0
641	20230608	102900	25448885	4980	4980	4980	4980	6
642	20230608	102800	25419005	4980	4980	4980	4980	1
643	20230608	102700	25414025	4970	4970	4970	4970	0
644	20230608	102600	25414025	4970	4970	4970	4970	13
645	20230608	102500	25349415	4980	4980	4980	4980	0
646	20230608	102400	25349415	4980	4980	4980	4980	1
647	20230608	102300	25344435	4980	4980	4980	4980	0
648	20230608	102200	25344435	4980	4980	4980	4980	0
649	20230608	102100	25344435	4980	4980	4980	4980	0
650	20230608	102000	25344435	4980	4980	4980	4980	0
651	20230608	101900	25344435	4980	4980	4980	4980	0
652	20230608	101800	25344435	4980	4980	4980	4980	0
653	20230608	101700	25344435	4980	4980	4980	4980	0
654	20230608	101600	25344435	4980	4980	4980	4980	60
655	20230608	101500	25045635	4980	4980	4980	4980	0
656	20230608	101400	25045635	4980	4980	4980	4980	0
657	20230608	101300	25045635	4980	4980	4980	4980	108
658	20230608	101200	24507795	4980	4980	4980	4980	0
659	20230608	101100	24507795	4980	4980	4980	4980	0
660	20230608	101000	24507795	4980	4980	4980	4980	0
661	20230608	100900	24507795	4980	4980	4980	4980	0
662	20230608	100800	24507795	4980	4980	4980	4980	0
663	20230608	100700	24507795	4980	4980	4980	4980	0
664	20230608	100600	24507795	4980	4980	4980	4980	0
665	20230608	100500	24507795	4980	4980	4980	4980	0
666	20230608	100400	24507795	4980	4980	4980	4980	0
667	20230608	100300	24507795	4980	4970	4980	4970	150
668	20230608	100200	23762235	4970	4970	4970	4970	1
669	20230608	100100	23757265	4965	4965	4965	4965	0
670	20230608	100000	23757265	4965	4965	4965	4965	0
671	20230608	095900	23757265	4965	4965	4965	4965	0
672	20230608	095800	23757265	4965	4965	4965	4965	101
673	20230608	095700	23255800	4970	4970	4970	4970	0
674	20230608	095600	23255800	4970	4970	4970	4970	0
675	20230608	095500	23255800	4970	4970	4970	4970	0
676	20230608	095400	23255800	4970	4970	4970	4970	0
677	20230608	095300	23255800	4970	4970	4970	4970	52
678	20230608	095200	22997360	4970	4970	4970	4970	0
679	20230608	095100	22997360	4970	4970	4970	4970	0
680	20230608	095000	22997360	4970	4970	4970	4970	0
681	20230608	094900	22997360	4970	4965	4970	4965	174
682	20230608	094800	22133445	4965	4965	4965	4965	0
683	20230608	094700	22133445	4965	4965	4965	4965	379
684	20230608	094600	20251710	4965	4965	4965	4965	40
685	20230608	094500	20053110	4960	4960	4960	4960	0
686	20230608	094400	20053110	4960	4960	4960	4960	0
687	20230608	094300	20053110	4960	4960	4960	4960	100
688	20230608	094200	19557110	4960	4960	4960	4960	100
689	20230608	094100	19061110	4960	4960	4960	4960	200
690	20230608	094000	18069110	4960	4960	4960	4960	0
691	20230608	093900	18069110	4960	4965	4965	4960	427
692	20230608	093800	15950055	4965	4965	4965	4965	3
693	20230608	093700	15935160	4970	4975	4975	4970	136
694	20230608	093600	15259160	4980	4980	4980	4980	0
695	20230608	093500	15259160	4980	4980	4980	4980	0
696	20230608	093400	15259160	4980	4980	4980	4980	0
697	20230608	093300	15259160	4980	4980	4980	4980	0
698	20230608	093200	15259160	4980	4980	4980	4980	1
699	20230608	093100	15254180	4980	4980	4980	4980	0
700	20230608	093000	15254180	4980	4980	4980	4980	0
701	20230608	092900	15254180	4980	4980	4980	4980	0
702	20230608	092800	15254180	4980	4980	4980	4980	0
703	20230608	092700	15254180	4980	4980	4980	4980	0
704	20230608	092600	15254180	4980	4980	4980	4980	0
705	20230608	092500	15254180	4980	4980	4980	4980	0
706	20230608	092400	15254180	4980	4980	4980	4980	0
707	20230608	092300	15254180	4980	4980	4980	4980	20
708	20230608	092200	15154580	4980	4980	4980	4980	0
709	20230608	092100	15154580	4980	4980	4980	4980	400
710	20230608	092000	13162580	4980	4980	4980	4980	0
711	20230608	091900	13162580	4980	4980	4980	4980	1
712	20230608	091800	13157600	4980	4980	4980	4980	2
713	20230608	091700	13147640	4980	4980	4980	4980	0
714	20230608	091600	13147640	4980	4980	4980	4980	2
715	20230608	091500	13137680	4980	4980	4980	4980	0
716	20230608	091400	13137680	4980	4980	4980	4980	0
717	20230608	091300	13137680	4980	4980	4980	4980	0
718	20230608	091200	13137680	4980	4980	4980	4980	0
719	20230608	091100	13137680	4980	4980	4980	4980	0
720	20230608	091000	13137680	4980	4980	4980	4980	2
721	20230608	090900	13127720	4955	4960	4960	4955	97
722	20230608	090800	12647060	4960	4965	4965	4960	1091
723	20230608	090700	7230825	4965	4955	4965	4955	102
724	20230608	090600	6725395	4955	4955	4955	4955	0
725	20230608	090500	6725395	4955	4970	4970	4955	1143
726	20230608	090400	1051495	4970	4970	4970	4970	0
727	20230608	090300	1051495	4970	4970	4970	4970	6
728	20230608	090200	1021675	4980	4980	4980	4980	0
729	20230608	090100	1021675	4980	4980	4980	4980	50
730	20230608	090000	772675	4985	4985	4985	4985	155