KissMeData/067010/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204700	94918185	3550	3550	3550	3550	972
3	20230609	204600	94918185	3550	3550	3550	3550	0
4	20230609	204500	94918185	3550	3550	3550	3550	0
5	20230609	204400	94918185	3550	3550	3550	3550	0
6	20230609	204300	94918185	3550	3550	3550	3550	0
7	20230609	204200	94918185	3550	3550	3550	3550	0
8	20230609	204100	94918185	3550	3550	3550	3550	0
9	20230609	204000	94918185	3550	3550	3550	3550	0
10	20230609	203900	94918185	3550	3550	3550	3550	0
11	20230609	203800	94918185	3550	3550	3550	3550	0
12	20230609	203700	94918185	3550	3550	3550	3550	0
13	20230609	203600	94918185	3550	3550	3550	3550	0
14	20230609	203500	94918185	3550	3550	3550	3550	0
15	20230609	203400	94918185	3550	3550	3550	3550	0
16	20230609	203300	94918185	3550	3550	3550	3550	0
17	20230609	203200	94918185	3550	3550	3550	3550	0
18	20230609	203100	94918185	3550	3550	3550	3550	0
19	20230609	203000	94918185	3550	3550	3550	3550	0
20	20230609	202900	94918185	3550	3550	3550	3550	0
21	20230609	202800	94918185	3550	3550	3550	3550	0
22	20230609	202700	94918185	3550	3550	3550	3550	0
23	20230609	202600	94918185	3550	3550	3550	3550	0
24	20230609	202500	94918185	3550	3550	3550	3550	0
25	20230609	202400	94918185	3550	3550	3550	3550	0
26	20230609	202300	94918185	3550	3550	3550	3550	0
27	20230609	202200	94918185	3550	3550	3550	3550	0
28	20230609	202100	94918185	3550	3550	3550	3550	0
29	20230609	202000	94918185	3550	3550	3550	3550	0
30	20230609	201900	94918185	3550	3550	3550	3550	0
31	20230609	201800	94918185	3550	3550	3550	3550	0
32	20230609	201700	94918185	3550	3550	3550	3550	972
33	20230609	201600	94918185	3550	3550	3550	3550	0
34	20230609	201500	94918185	3550	3550	3550	3550	0
35	20230609	201400	94918185	3550	3550	3550	3550	0
36	20230609	201300	94918185	3550	3550	3550	3550	0
37	20230609	201200	94918185	3550	3550	3550	3550	0
38	20230609	201100	94918185	3550	3550	3550	3550	0
39	20230609	201000	94918185	3550	3550	3550	3550	0
40	20230609	200900	94918185	3550	3550	3550	3550	0
41	20230609	200800	94918185	3550	3550	3550	3550	0
42	20230609	200700	94918185	3550	3550	3550	3550	0
43	20230609	200600	94918185	3550	3550	3550	3550	0
44	20230609	200500	94918185	3550	3550	3550	3550	0
45	20230609	200400	94918185	3550	3550	3550	3550	0
46	20230609	200300	94918185	3550	3550	3550	3550	0
47	20230609	200200	94918185	3550	3550	3550	3550	0
48	20230609	200100	94918185	3550	3550	3550	3550	0
49	20230609	200000	94918185	3550	3550	3550	3550	0
50	20230609	195900	94918185	3550	3550	3550	3550	0
51	20230609	195800	94918185	3550	3550	3550	3550	0
52	20230609	195700	94918185	3550	3550	3550	3550	0
53	20230609	195600	94918185	3550	3550	3550	3550	0
54	20230609	195500	94918185	3550	3550	3550	3550	0
55	20230609	195400	94918185	3550	3550	3550	3550	0
56	20230609	195300	94918185	3550	3550	3550	3550	0
57	20230609	195200	94918185	3550	3550	3550	3550	0
58	20230609	195100	94918185	3550	3550	3550	3550	0
59	20230609	195000	94918185	3550	3550	3550	3550	0
60	20230609	194900	94918185	3550	3550	3550	3550	0
61	20230609	194800	94918185	3550	3550	3550	3550	0
62	20230609	194700	94918185	3550	3550	3550	3550	972
63	20230609	194600	94918185	3550	3550	3550	3550	0
64	20230609	194500	94918185	3550	3550	3550	3550	0
65	20230609	194400	94918185	3550	3550	3550	3550	0
66	20230609	194300	94918185	3550	3550	3550	3550	0
67	20230609	194200	94918185	3550	3550	3550	3550	0
68	20230609	194100	94918185	3550	3550	3550	3550	0
69	20230609	194000	94918185	3550	3550	3550	3550	0
70	20230609	193900	94918185	3550	3550	3550	3550	0
71	20230609	193800	94918185	3550	3550	3550	3550	0
72	20230609	193700	94918185	3550	3550	3550	3550	0
73	20230609	193600	94918185	3550	3550	3550	3550	0
74	20230609	193500	94918185	3550	3550	3550	3550	0
75	20230609	193400	94918185	3550	3550	3550	3550	0
76	20230609	193300	94918185	3550	3550	3550	3550	0
77	20230609	193200	94918185	3550	3550	3550	3550	0
78	20230609	193100	94918185	3550	3550	3550	3550	0
79	20230609	193000	94918185	3550	3550	3550	3550	0
80	20230609	192900	94918185	3550	3550	3550	3550	0
81	20230609	192800	94918185	3550	3550	3550	3550	0
82	20230609	192700	94918185	3550	3550	3550	3550	0
83	20230609	192600	94918185	3550	3550	3550	3550	0
84	20230609	192500	94918185	3550	3550	3550	3550	0
85	20230609	192400	94918185	3550	3550	3550	3550	0
86	20230609	192300	94918185	3550	3550	3550	3550	0
87	20230609	192200	94918185	3550	3550	3550	3550	0
88	20230609	192100	94918185	3550	3550	3550	3550	0
89	20230609	192000	94918185	3550	3550	3550	3550	0
90	20230609	191900	94918185	3550	3550	3550	3550	0
91	20230609	191800	94918185	3550	3550	3550	3550	0
92	20230609	191700	94918185	3550	3550	3550	3550	972
93	20230609	191600	94918185	3550	3550	3550	3550	0
94	20230609	191500	94918185	3550	3550	3550	3550	0
95	20230609	191400	94918185	3550	3550	3550	3550	0
96	20230609	191300	94918185	3550	3550	3550	3550	0
97	20230609	191200	94918185	3550	3550	3550	3550	0
98	20230609	191100	94918185	3550	3550	3550	3550	0
99	20230609	191000	94918185	3550	3550	3550	3550	0
100	20230609	190900	94918185	3550	3550	3550	3550	0
101	20230609	190800	94918185	3550	3550	3550	3550	0
102	20230609	190700	94918185	3550	3550	3550	3550	0
103	20230609	190600	94918185	3550	3550	3550	3550	0
104	20230609	190500	94918185	3550	3550	3550	3550	0
105	20230609	190400	94918185	3550	3550	3550	3550	0
106	20230609	190300	94918185	3550	3550	3550	3550	0
107	20230609	190200	94918185	3550	3550	3550	3550	0
108	20230609	190100	94918185	3550	3550	3550	3550	0
109	20230609	190000	94918185	3550	3550	3550	3550	0
110	20230609	185900	94918185	3550	3550	3550	3550	0
111	20230609	185800	94918185	3550	3550	3550	3550	0
112	20230609	185700	94918185	3550	3550	3550	3550	0
113	20230609	185600	94918185	3550	3550	3550	3550	0
114	20230609	185500	94918185	3550	3550	3550	3550	0
115	20230609	185400	94918185	3550	3550	3550	3550	0
116	20230609	185300	94918185	3550	3550	3550	3550	0
117	20230609	185200	94918185	3550	3550	3550	3550	0
118	20230609	185100	94918185	3550	3550	3550	3550	0
119	20230609	185000	94918185	3550	3550	3550	3550	0
120	20230609	184900	94918185	3550	3550	3550	3550	0
121	20230609	184800	94918185	3550	3550	3550	3550	0
122	20230609	184700	94918185	3550	3550	3550	3550	972
123	20230609	184600	94918185	3550	3550	3550	3550	0
124	20230609	184500	94918185	3550	3550	3550	3550	0
125	20230609	184400	94918185	3550	3550	3550	3550	0
126	20230609	184300	94918185	3550	3550	3550	3550	0
127	20230609	184200	94918185	3550	3550	3550	3550	0
128	20230609	184100	94918185	3550	3550	3550	3550	0
129	20230609	184000	94918185	3550	3550	3550	3550	0
130	20230609	183900	94918185	3550	3550	3550	3550	0
131	20230609	183800	94918185	3550	3550	3550	3550	0
132	20230609	183700	94918185	3550	3550	3550	3550	0
133	20230609	183600	94918185	3550	3550	3550	3550	0
134	20230609	183500	94918185	3550	3550	3550	3550	0
135	20230609	183400	94918185	3550	3550	3550	3550	0
136	20230609	183300	94918185	3550	3550	3550	3550	0
137	20230609	183200	94918185	3550	3550	3550	3550	0
138	20230609	183100	94918185	3550	3550	3550	3550	0
139	20230609	183000	94918185	3550	3550	3550	3550	0
140	20230609	182900	94918185	3550	3550	3550	3550	0
141	20230609	182800	94918185	3550	3550	3550	3550	0
142	20230609	182700	94918185	3550	3550	3550	3550	0
143	20230609	182600	94918185	3550	3550	3550	3550	0
144	20230609	182500	94918185	3550	3550	3550	3550	0
145	20230609	182400	94918185	3550	3550	3550	3550	0
146	20230609	182300	94918185	3550	3550	3550	3550	0
147	20230609	182200	94918185	3550	3550	3550	3550	0
148	20230609	182100	94918185	3550	3550	3550	3550	0
149	20230609	182000	94918185	3550	3550	3550	3550	0
150	20230609	181900	94918185	3550	3550	3550	3550	0
151	20230609	181800	94918185	3550	3550	3550	3550	0
152	20230609	181700	94918185	3550	3550	3550	3550	972
153	20230609	181600	94918185	3550	3550	3550	3550	0
154	20230609	181500	94918185	3550	3550	3550	3550	0
155	20230609	181400	94918185	3550	3550	3550	3550	0
156	20230609	181300	94918185	3550	3550	3550	3550	0
157	20230609	181200	94918185	3550	3550	3550	3550	0
158	20230609	181100	94918185	3550	3550	3550	3550	0
159	20230609	181000	94918185	3550	3550	3550	3550	0
160	20230609	180900	94918185	3550	3550	3550	3550	0
161	20230609	180800	94918185	3550	3550	3550	3550	0
162	20230609	180700	94918185	3550	3550	3550	3550	0
163	20230609	180600	94918185	3550	3550	3550	3550	0
164	20230609	180500	94918185	3550	3550	3550	3550	0
165	20230609	180400	94918185	3550	3550	3550	3550	0
166	20230609	180300	94918185	3550	3550	3550	3550	0
167	20230609	180200	94918185	3550	3550	3550	3550	0
168	20230609	180100	94918185	3550	3550	3550	3550	0
169	20230609	180000	94918185	3550	3550	3550	3550	0
170	20230609	175900	94918185	3550	3550	3550	3550	0
171	20230609	175800	94918185	3550	3550	3550	3550	0
172	20230609	175700	94918185	3550	3550	3550	3550	0
173	20230609	175600	94918185	3550	3550	3550	3550	0
174	20230609	175500	94918185	3550	3550	3550	3550	0
175	20230609	175400	94918185	3550	3550	3550	3550	0
176	20230609	175300	94918185	3550	3550	3550	3550	0
177	20230609	175200	94918185	3550	3550	3550	3550	0
178	20230609	175100	94918185	3550	3550	3550	3550	0
179	20230609	175000	94918185	3550	3550	3550	3550	0
180	20230609	174900	94918185	3550	3550	3550	3550	0
181	20230609	174800	94918185	3550	3550	3550	3550	0
182	20230609	174700	94918185	3550	3550	3550	3550	972
183	20230609	174600	94918185	3550	3550	3550	3550	0
184	20230609	174500	94918185	3550	3550	3550	3550	0
185	20230609	174400	94918185	3550	3550	3550	3550	0
186	20230609	174300	94918185	3550	3550	3550	3550	0
187	20230609	174200	94918185	3550	3550	3550	3550	0
188	20230609	174100	94918185	3550	3550	3550	3550	0
189	20230609	174000	94918185	3550	3550	3550	3550	0
190	20230609	173900	94918185	3550	3550	3550	3550	0
191	20230609	173800	94918185	3550	3550	3550	3550	0
192	20230609	173700	94918185	3550	3550	3550	3550	0
193	20230609	173600	94918185	3550	3550	3550	3550	0
194	20230609	173500	94918185	3550	3550	3550	3550	0
195	20230609	173400	94918185	3550	3550	3550	3550	0
196	20230609	173300	94918185	3550	3550	3550	3550	0
197	20230609	173200	94918185	3550	3550	3550	3550	0
198	20230609	173100	94918185	3550	3550	3550	3550	0
199	20230609	173000	94918185	3550	3550	3550	3550	0
200	20230609	172900	94918185	3550	3550	3550	3550	0
201	20230609	172800	94918185	3550	3550	3550	3550	0
202	20230609	172700	94918185	3550	3550	3550	3550	0
203	20230609	172600	94918185	3550	3550	3550	3550	0
204	20230609	172500	94918185	3550	3550	3550	3550	0
205	20230609	172400	94918185	3550	3550	3550	3550	0
206	20230609	172300	94918185	3550	3550	3550	3550	0
207	20230609	172200	94918185	3550	3550	3550	3550	0
208	20230609	172100	94918185	3550	3550	3550	3550	0
209	20230609	172000	94918185	3550	3550	3550	3550	0
210	20230609	171900	94918185	3550	3550	3550	3550	0
211	20230609	171800	94918185	3550	3550	3550	3550	0
212	20230609	171700	94918185	3550	3550	3550	3550	972
213	20230609	171600	94918185	3550	3550	3550	3550	0
214	20230609	171500	94918185	3550	3550	3550	3550	0
215	20230609	171400	94918185	3550	3550	3550	3550	0
216	20230609	171300	94918185	3550	3550	3550	3550	0
217	20230609	171200	94918185	3550	3550	3550	3550	0
218	20230609	171100	94918185	3550	3550	3550	3550	0
219	20230609	171000	94918185	3550	3550	3550	3550	0
220	20230609	170900	94918185	3550	3550	3550	3550	0
221	20230609	170800	94918185	3550	3550	3550	3550	0
222	20230609	170700	94918185	3550	3550	3550	3550	0
223	20230609	170600	94918185	3550	3550	3550	3550	0
224	20230609	170500	94918185	3550	3550	3550	3550	0
225	20230609	170400	94918185	3550	3550	3550	3550	0
226	20230609	170300	94918185	3550	3550	3550	3550	0
227	20230609	170200	94918185	3550	3550	3550	3550	0
228	20230609	170100	94918185	3550	3550	3550	3550	0
229	20230609	170000	94918185	3550	3550	3550	3550	0
230	20230609	165900	94918185	3550	3550	3550	3550	0
231	20230609	165800	94918185	3550	3550	3550	3550	0
232	20230609	165700	94918185	3550	3550	3550	3550	0
233	20230609	165600	94918185	3550	3550	3550	3550	0
234	20230609	165500	94918185	3550	3550	3550	3550	0
235	20230609	165400	94918185	3550	3550	3550	3550	0
236	20230609	165300	94918185	3550	3550	3550	3550	0
237	20230609	165200	94918185	3550	3550	3550	3550	0
238	20230609	165100	94918185	3550	3550	3550	3550	0
239	20230609	165000	94918185	3550	3550	3550	3550	0
240	20230609	164900	94918185	3550	3550	3550	3550	0
241	20230609	164800	94918185	3550	3550	3550	3550	0
242	20230609	164700	94918185	3550	3550	3550	3550	972
243	20230609	164600	94918185	3550	3550	3550	3550	0
244	20230609	164500	94918185	3550	3550	3550	3550	0
245	20230609	164400	94918185	3550	3550	3550	3550	0
246	20230609	164300	94918185	3550	3550	3550	3550	0
247	20230609	164200	94918185	3550	3550	3550	3550	0
248	20230609	164100	94918185	3550	3550	3550	3550	0
249	20230609	164000	94918185	3550	3550	3550	3550	0
250	20230609	163900	94918185	3550	3550	3550	3550	0
251	20230609	163800	94918185	3550	3550	3550	3550	0
252	20230609	163700	94918185	3550	3550	3550	3550	0
253	20230609	163600	94918185	3550	3550	3550	3550	0
254	20230609	163500	94918185	3550	3550	3550	3550	0
255	20230609	163400	94918185	3550	3550	3550	3550	0
256	20230609	163300	94918185	3550	3550	3550	3550	0
257	20230609	163200	94918185	3550	3550	3550	3550	0
258	20230609	163100	94918185	3550	3550	3550	3550	0
259	20230609	163000	94918185	3550	3550	3550	3550	0
260	20230609	162900	94918185	3550	3550	3550	3550	0
261	20230609	162800	94918185	3550	3550	3550	3550	0
262	20230609	162700	94918185	3550	3550	3550	3550	0
263	20230609	162600	94918185	3550	3550	3550	3550	0
264	20230609	162500	94918185	3550	3550	3550	3550	0
265	20230609	162400	94918185	3550	3550	3550	3550	0
266	20230609	162300	94918185	3550	3550	3550	3550	0
267	20230609	162200	94918185	3550	3550	3550	3550	0
268	20230609	162100	94918185	3550	3550	3550	3550	0
269	20230609	162000	94918185	3550	3550	3550	3550	0
270	20230609	161900	94918185	3550	3550	3550	3550	0
271	20230609	161800	94918185	3550	3550	3550	3550	0
272	20230609	161700	94918185	3550	3550	3550	3550	972
273	20230609	161600	94918185	3550	3550	3550	3550	0
274	20230609	161500	94918185	3550	3550	3550	3550	0
275	20230609	161400	94918185	3550	3550	3550	3550	0
276	20230609	161300	94918185	3550	3550	3550	3550	0
277	20230609	161200	94918185	3550	3550	3550	3550	0
278	20230609	161100	94918185	3550	3550	3550	3550	0
279	20230609	161000	94918185	3550	3550	3550	3550	0
280	20230609	160900	94918185	3550	3550	3550	3550	0
281	20230609	160800	94918185	3550	3550	3550	3550	0
282	20230609	160700	94918185	3550	3550	3550	3550	0
283	20230609	160600	94918185	3550	3550	3550	3550	0
284	20230609	160500	94918185	3550	3550	3550	3550	0
285	20230609	160400	94918185	3550	3550	3550	3550	0
286	20230609	160300	94918185	3550	3550	3550	3550	0
287	20230609	160200	94918185	3550	3550	3550	3550	0
288	20230609	160100	94918185	3550	3550	3550	3550	0
289	20230609	160000	94918185	3550	3550	3550	3550	0
290	20230609	155900	94918185	3550	3550	3550	3550	0
291	20230609	155800	94918185	3550	3550	3550	3550	0
292	20230609	155700	94918185	3550	3550	3550	3550	0
293	20230609	155600	94918185	3550	3550	3550	3550	0
294	20230609	155500	94918185	3550	3550	3550	3550	0
295	20230609	155400	94918185	3550	3550	3550	3550	0
296	20230609	155300	94918185	3550	3550	3550	3550	0
297	20230609	155200	94918185	3550	3550	3550	3550	0
298	20230609	155100	94918185	3550	3550	3550	3550	0
299	20230609	155000	94918185	3550	3550	3550	3550	0
300	20230609	154900	94918185	3550	3550	3550	3550	0
301	20230609	154800	94918185	3550	3550	3550	3550	0
302	20230609	154700	94918185	3550	3550	3550	3550	972
303	20230609	154600	94918185	3550	3550	3550	3550	0
304	20230609	154500	94918185	3550	3550	3550	3550	0
305	20230609	154400	94918185	3550	3550	3550	3550	0
306	20230609	154300	94918185	3550	3550	3550	3550	0
307	20230609	154200	94918185	3550	3550	3550	3550	0
308	20230609	154100	94918185	3550	3550	3550	3550	0
309	20230609	154000	94918185	3550	3550	3550	3550	0
310	20230609	153900	94918185	3550	3550	3550	3550	0
311	20230609	153800	94918185	3550	3550	3550	3550	0
312	20230609	153700	94918185	3550	3550	3550	3550	0
313	20230609	153600	94918185	3550	3550	3550	3550	0
314	20230609	153500	94918185	3550	3550	3550	3550	0
315	20230609	153400	94918185	3550	3550	3550	3550	0
316	20230609	153300	94918185	3550	3550	3550	3550	0
317	20230609	153200	94918185	3550	3550	3550	3550	0
318	20230609	153100	94918185	3550	3550	3550	3550	0
319	20230609	153000	94918185	3550	3550	3550	3550	972
320	20230609	152900	91467585	3545	3545	3545	3545	0
321	20230609	152800	91467585	3545	3545	3545	3545	0
322	20230609	152700	91467585	3545	3545	3545	3545	0
323	20230609	152600	91467585	3545	3545	3545	3545	0
324	20230609	152500	91467585	3545	3545	3545	3545	0
325	20230609	152400	91467585	3545	3545	3545	3545	0
326	20230609	152300	91467585	3545	3545	3545	3545	0
327	20230609	152200	91467585	3545	3545	3545	3545	0
328	20230609	152100	91467585	3545	3545	3545	3545	0
329	20230609	152000	91467585	3545	3545	3545	3545	0
330	20230609	151900	91467585	3545	3545	3545	3545	200
331	20230609	151800	90758585	3545	3545	3545	3545	0
332	20230609	151700	90758585	3545	3545	3545	3545	0
333	20230609	151600	90758585	3545	3545	3545	3545	100
334	20230609	151500	90404085	3545	3545	3545	3545	0
335	20230609	151400	90404085	3545	3545	3545	3545	0
336	20230609	151300	90404085	3545	3545	3545	3545	0
337	20230609	151200	90404085	3545	3545	3545	3545	130
338	20230609	151100	89943235	3545	3545	3545	3545	100
339	20230609	151000	89588735	3545	3545	3545	3545	150
340	20230609	150900	89056985	3545	3545	3545	3545	240
341	20230609	150800	88206185	3545	3545	3545	3545	285
342	20230609	150700	87195860	3545	3545	3545	3545	45
343	20230609	150600	87036335	3545	3545	3545	3545	47
344	20230609	150500	86869720	3545	3545	3545	3545	45
345	20230609	150400	86710195	3545	3540	3545	3540	56
346	20230609	150300	86511730	3540	3540	3540	3540	11
347	20230609	150200	86472790	3540	3540	3540	3540	293
348	20230609	150100	85435570	3540	3540	3540	3540	0
349	20230609	150000	85435570	3540	3540	3540	3540	60
350	20230609	145900	85223170	3545	3545	3545	3545	10
351	20230609	145800	85187720	3540	3540	3540	3540	0
352	20230609	145700	85187720	3540	3540	3540	3540	0
353	20230609	145600	85187720	3540	3540	3540	3540	0
354	20230609	145500	85187720	3540	3540	3540	3540	0
355	20230609	145400	85187720	3540	3540	3540	3540	17
356	20230609	145300	85127540	3545	3545	3545	3545	0
357	20230609	145200	85127540	3545	3545	3545	3545	1
358	20230609	145100	85123995	3545	3545	3545	3545	0
359	20230609	145000	85123995	3545	3545	3545	3545	0
360	20230609	144900	85123995	3545	3545	3545	3545	0
361	20230609	144800	85123995	3545	3545	3545	3545	0
362	20230609	144700	85123995	3545	3545	3545	3545	0
363	20230609	144600	85123995	3545	3545	3545	3545	0
364	20230609	144500	85123995	3545	3545	3545	3545	0
365	20230609	144400	85123995	3545	3545	3545	3545	0
366	20230609	144300	85123995	3545	3545	3545	3545	0
367	20230609	144200	85123995	3545	3545	3545	3545	0
368	20230609	144100	85123995	3545	3545	3545	3545	0
369	20230609	144000	85123995	3545	3545	3545	3545	0
370	20230609	143900	85123995	3545	3545	3545	3545	0
371	20230609	143800	85123995	3545	3545	3545	3545	0
372	20230609	143700	85123995	3545	3545	3545	3545	0
373	20230609	143600	85123995	3545	3545	3545	3545	0
374	20230609	143500	85123995	3545	3545	3545	3545	1
375	20230609	143400	85120450	3540	3540	3540	3540	0
376	20230609	143300	85120450	3540	3545	3545	3540	103
377	20230609	143200	84755825	3540	3540	3540	3540	0
378	20230609	143100	84755825	3540	3540	3540	3540	0
379	20230609	143000	84755825	3540	3540	3540	3540	1
380	20230609	142900	84752285	3535	3535	3535	3535	0
381	20230609	142800	84752285	3535	3535	3535	3535	5
382	20230609	142700	84734610	3545	3545	3545	3545	12
383	20230609	142600	84692070	3540	3545	3545	3540	2313
384	20230609	142500	76498475	3550	3550	3550	3550	1059
385	20230609	142400	72739025	3550	3550	3550	3550	173
386	20230609	142300	72124875	3555	3555	3555	3555	0
387	20230609	142200	72124875	3555	3555	3555	3555	0
388	20230609	142100	72124875	3555	3555	3555	3555	0
389	20230609	142000	72124875	3555	3555	3555	3555	0
390	20230609	141900	72124875	3555	3555	3555	3555	0
391	20230609	141800	72124875	3555	3555	3555	3555	0
392	20230609	141700	72124875	3555	3555	3555	3555	0
393	20230609	141600	72124875	3555	3555	3555	3555	0
394	20230609	141500	72124875	3555	3555	3555	3555	0
395	20230609	141400	72124875	3555	3555	3555	3555	0
396	20230609	141300	72124875	3555	3555	3555	3555	0
397	20230609	141200	72124875	3555	3555	3555	3555	0
398	20230609	141100	72124875	3555	3550	3555	3550	2
399	20230609	141000	72117770	3550	3550	3550	3550	0
400	20230609	140900	72117770	3550	3550	3550	3550	0
401	20230609	140800	72117770	3550	3550	3550	3550	0
402	20230609	140700	72117770	3550	3550	3550	3550	0
403	20230609	140600	72117770	3550	3550	3550	3550	0
404	20230609	140500	72117770	3550	3550	3550	3550	0
405	20230609	140400	72117770	3550	3550	3550	3550	0
406	20230609	140300	72117770	3550	3550	3550	3550	80
407	20230609	140200	71833770	3550	3550	3550	3550	0
408	20230609	140100	71833770	3550	3550	3550	3550	0
409	20230609	140000	71833770	3550	3550	3550	3550	0
410	20230609	135900	71833770	3550	3550	3550	3550	0
411	20230609	135800	71833770	3550	3550	3550	3550	20
412	20230609	135700	71762770	3555	3555	3555	3555	1
413	20230609	135600	71759215	3545	3545	3545	3545	1
414	20230609	135500	71755670	3555	3550	3555	3550	223
415	20230609	135400	70963770	3550	3550	3550	3550	1
416	20230609	135300	70960220	3550	3550	3550	3550	0
417	20230609	135200	70960220	3550	3550	3550	3550	2
418	20230609	135100	70953120	3550	3550	3550	3550	0
419	20230609	135000	70953120	3550	3550	3550	3550	0
420	20230609	134900	70953120	3550	3550	3550	3550	181
421	20230609	134800	70310570	3555	3555	3555	3555	0
422	20230609	134700	70310570	3555	3555	3555	3555	0
423	20230609	134600	70310570	3555	3555	3555	3555	0
424	20230609	134500	70310570	3555	3555	3555	3555	0
425	20230609	134400	70310570	3555	3555	3555	3555	0
426	20230609	134300	70310570	3555	3555	3555	3555	1
427	20230609	134200	70307015	3550	3550	3550	3550	0
428	20230609	134100	70307015	3550	3550	3550	3550	0
429	20230609	134000	70307015	3550	3550	3550	3550	0
430	20230609	133900	70307015	3550	3550	3550	3550	0
431	20230609	133800	70307015	3550	3550	3550	3550	0
432	20230609	133700	70307015	3550	3550	3550	3550	0
433	20230609	133600	70307015	3550	3550	3550	3550	0
434	20230609	133500	70307015	3550	3550	3550	3550	0
435	20230609	133400	70307015	3550	3550	3550	3550	0
436	20230609	133300	70307015	3550	3550	3550	3550	0
437	20230609	133200	70307015	3550	3550	3550	3550	0
438	20230609	133100	70307015	3550	3550	3550	3550	0
439	20230609	133000	70307015	3550	3550	3550	3550	0
440	20230609	132900	70307015	3550	3550	3550	3550	0
441	20230609	132800	70307015	3550	3550	3550	3550	0
442	20230609	132700	70307015	3550	3550	3550	3550	0
443	20230609	132600	70307015	3550	3550	3550	3550	0
444	20230609	132500	70307015	3550	3550	3550	3550	0
445	20230609	132400	70307015	3550	3550	3550	3550	0
446	20230609	132300	70307015	3550	3550	3550	3550	0
447	20230609	132200	70307015	3550	3550	3550	3550	0
448	20230609	132100	70307015	3550	3550	3550	3550	0
449	20230609	132000	70307015	3550	3550	3550	3550	0
450	20230609	131900	70307015	3550	3550	3550	3550	0
451	20230609	131800	70307015	3550	3550	3550	3550	0
452	20230609	131700	70307015	3550	3550	3550	3550	0
453	20230609	131600	70307015	3550	3550	3550	3550	0
454	20230609	131500	70307015	3550	3550	3550	3550	0
455	20230609	131400	70307015	3550	3550	3550	3550	1
456	20230609	131300	70303465	3555	3555	3555	3555	0
457	20230609	131200	70303465	3555	3555	3555	3555	0
458	20230609	131100	70303465	3555	3555	3555	3555	0
459	20230609	131000	70303465	3555	3555	3555	3555	0
460	20230609	130900	70303465	3555	3555	3555	3555	0
461	20230609	130800	70303465	3555	3555	3555	3555	0
462	20230609	130700	70303465	3555	3555	3555	3555	0
463	20230609	130600	70303465	3555	3555	3555	3555	1
464	20230609	130500	70299910	3550	3550	3550	3550	0
465	20230609	130400	70299910	3550	3550	3550	3550	0
466	20230609	130300	70299910	3550	3550	3550	3550	150
467	20230609	130200	69767410	3555	3555	3555	3555	0
468	20230609	130100	69767410	3555	3555	3555	3555	0
469	20230609	130000	69767410	3555	3555	3555	3555	0
470	20230609	125900	69767410	3555	3555	3555	3555	0
471	20230609	125800	69767410	3555	3555	3555	3555	0
472	20230609	125700	69767410	3555	3555	3555	3555	0
473	20230609	125600	69767410	3555	3555	3555	3555	0
474	20230609	125500	69767410	3555	3555	3555	3555	0
475	20230609	125400	69767410	3555	3555	3555	3555	0
476	20230609	125300	69767410	3555	3555	3555	3555	0
477	20230609	125200	69767410	3555	3555	3555	3555	0
478	20230609	125100	69767410	3555	3555	3555	3555	0
479	20230609	125000	69767410	3555	3555	3555	3555	0
480	20230609	124900	69767410	3555	3555	3555	3555	0
481	20230609	124800	69767410	3555	3555	3555	3555	0
482	20230609	124700	69767410	3555	3555	3555	3555	0
483	20230609	124600	69767410	3555	3555	3555	3555	0
484	20230609	124500	69767410	3555	3555	3555	3555	0
485	20230609	124400	69767410	3555	3555	3555	3555	0
486	20230609	124300	69767410	3555	3555	3555	3555	0
487	20230609	124200	69767410	3555	3555	3555	3555	402
488	20230609	124100	68338300	3555	3555	3555	3555	0
489	20230609	124000	68338300	3555	3555	3555	3555	0
490	20230609	123900	68338300	3555	3555	3555	3555	0
491	20230609	123800	68338300	3555	3555	3555	3555	1
492	20230609	123700	68334745	3550	3550	3550	3550	0
493	20230609	123600	68334745	3550	3550	3550	3550	0
494	20230609	123500	68334745	3550	3550	3550	3550	0
495	20230609	123400	68334745	3550	3550	3550	3550	0
496	20230609	123300	68334745	3550	3550	3550	3550	0
497	20230609	123200	68334745	3550	3550	3550	3550	1
498	20230609	123100	68331195	3545	3545	3545	3545	0
499	20230609	123000	68331195	3545	3545	3545	3545	0
500	20230609	122900	68331195	3545	3545	3545	3545	0
501	20230609	122800	68331195	3545	3545	3545	3545	0
502	20230609	122700	68331195	3545	3545	3545	3545	0
503	20230609	122600	68331195	3545	3545	3545	3545	0
504	20230609	122500	68331195	3545	3545	3545	3545	0
505	20230609	122400	68331195	3545	3545	3545	3545	0
506	20230609	122300	68331195	3545	3555	3555	3545	542
507	20230609	122200	66407845	3560	3560	3560	3560	0
508	20230609	122100	66407845	3560	3560	3560	3560	0
509	20230609	122000	66407845	3560	3560	3560	3560	1
510	20230609	121900	66404285	3565	3565	3565	3565	0
511	20230609	121800	66404285	3565	3565	3565	3565	0
512	20230609	121700	66404285	3565	3565	3565	3565	0
513	20230609	121600	66404285	3565	3565	3565	3565	0
514	20230609	121500	66404285	3565	3565	3565	3565	0
515	20230609	121400	66404285	3565	3565	3565	3565	0
516	20230609	121300	66404285	3565	3565	3565	3565	0
517	20230609	121200	66404285	3565	3565	3565	3565	0
518	20230609	121100	66404285	3565	3565	3565	3565	0
519	20230609	121000	66404285	3565	3565	3565	3565	0
520	20230609	120900	66404285	3565	3565	3565	3565	0
521	20230609	120800	66404285	3565	3565	3565	3565	0
522	20230609	120700	66404285	3565	3565	3565	3565	0
523	20230609	120600	66404285	3565	3565	3565	3565	11
524	20230609	120500	66365070	3565	3565	3565	3565	10
525	20230609	120400	66329420	3565	3565	3565	3565	0
526	20230609	120300	66329420	3565	3565	3565	3565	0
527	20230609	120200	66329420	3565	3560	3565	3560	500
528	20230609	120100	64547900	3560	3560	3560	3560	0
529	20230609	120000	64547900	3560	3560	3560	3560	0
530	20230609	115900	64547900	3560	3560	3560	3560	0
531	20230609	115800	64547900	3560	3560	3560	3560	0
532	20230609	115700	64547900	3560	3560	3560	3560	0
533	20230609	115600	64547900	3560	3560	3560	3560	0
534	20230609	115500	64547900	3560	3560	3560	3560	0
535	20230609	115400	64547900	3560	3560	3560	3560	0
536	20230609	115300	64547900	3560	3560	3560	3560	0
537	20230609	115200	64547900	3560	3560	3560	3560	0
538	20230609	115100	64547900	3560	3560	3560	3560	0
539	20230609	115000	64547900	3560	3560	3560	3560	1
540	20230609	114900	64544340	3555	3555	3555	3555	1
541	20230609	114800	64540785	3555	3555	3555	3555	0
542	20230609	114700	64540785	3555	3555	3555	3555	50
543	20230609	114600	64363035	3560	3560	3560	3560	0
544	20230609	114500	64363035	3560	3560	3560	3560	0
545	20230609	114400	64363035	3560	3560	3560	3560	0
546	20230609	114300	64363035	3560	3560	3560	3560	0
547	20230609	114200	64363035	3560	3560	3560	3560	691
548	20230609	114100	61903075	3560	3560	3560	3560	0
549	20230609	114000	61903075	3560	3560	3560	3560	509
550	20230609	113900	60091035	3560	3560	3560	3560	0
551	20230609	113800	60091035	3560	3560	3560	3560	0
552	20230609	113700	60091035	3560	3560	3560	3560	0
553	20230609	113600	60091035	3560	3560	3560	3560	0
554	20230609	113500	60091035	3560	3560	3560	3560	0
555	20230609	113400	60091035	3560	3560	3560	3560	0
556	20230609	113300	60091035	3560	3560	3560	3560	0
557	20230609	113200	60091035	3560	3560	3560	3560	0
558	20230609	113100	60091035	3560	3560	3560	3560	0
559	20230609	113000	60091035	3560	3560	3560	3560	0
560	20230609	112900	60091035	3560	3555	3560	3555	57
561	20230609	112800	59888300	3555	3555	3555	3555	0
562	20230609	112700	59888300	3555	3555	3555	3555	13
563	20230609	112600	59842085	3550	3550	3550	3550	37
564	20230609	112500	59710735	3555	3555	3555	3555	0
565	20230609	112400	59710735	3555	3555	3555	3555	136
566	20230609	112300	59227255	3555	3555	3555	3555	1
567	20230609	112200	59223700	3560	3560	3560	3560	300
568	20230609	112100	58155700	3560	3560	3560	3560	46
569	20230609	112000	57991940	3560	3560	3560	3560	0
570	20230609	111900	57991940	3560	3560	3560	3560	0
571	20230609	111800	57991940	3560	3555	3560	3555	130
572	20230609	111700	57529640	3560	3560	3560	3560	0
573	20230609	111600	57529640	3560	3560	3560	3560	100
574	20230609	111500	57173640	3560	3560	3560	3560	0
575	20230609	111400	57173640	3560	3560	3560	3560	0
576	20230609	111300	57173640	3560	3560	3560	3560	0
577	20230609	111200	57173640	3560	3560	3560	3560	0
578	20230609	111100	57173640	3560	3560	3560	3560	0
579	20230609	111000	57173640	3560	3560	3560	3560	0
580	20230609	110900	57173640	3560	3560	3560	3560	20
581	20230609	110800	57102440	3560	3560	3560	3560	0
582	20230609	110700	57102440	3560	3555	3560	3555	11
583	20230609	110600	57063285	3560	3560	3560	3560	0
584	20230609	110500	57063285	3560	3560	3560	3560	30
585	20230609	110400	56956485	3560	3560	3560	3560	0
586	20230609	110300	56956485	3560	3560	3560	3560	0
587	20230609	110200	56956485	3560	3560	3560	3560	0
588	20230609	110100	56956485	3560	3560	3560	3560	0
589	20230609	110000	56956485	3560	3560	3560	3560	0
590	20230609	105900	56956485	3560	3560	3560	3560	0
591	20230609	105800	56956485	3560	3560	3560	3560	0
592	20230609	105700	56956485	3560	3560	3560	3560	0
593	20230609	105600	56956485	3560	3560	3560	3560	2
594	20230609	105500	56949365	3560	3560	3565	3560	26
595	20230609	105400	56856800	3565	3565	3565	3565	0
596	20230609	105300	56856800	3565	3565	3565	3565	0
597	20230609	105200	56856800	3565	3565	3565	3565	0
598	20230609	105100	56856800	3565	3565	3565	3565	0
599	20230609	105000	56856800	3565	3565	3565	3565	0
600	20230609	104900	56856800	3565	3565	3565	3565	0
601	20230609	104800	56856800	3565	3565	3565	3565	0
602	20230609	104700	56856800	3565	3565	3565	3565	1
603	20230609	104600	56853235	3555	3555	3555	3555	0
604	20230609	104500	56853235	3555	3565	3565	3555	46
605	20230609	104400	56689255	3555	3555	3555	3555	0
606	20230609	104300	56689255	3555	3555	3555	3555	0
607	20230609	104200	56689255	3555	3560	3560	3555	890
608	20230609	104100	53524725	3565	3565	3565	3565	0
609	20230609	104000	53524725	3565	3565	3565	3565	45
610	20230609	103900	53364300	3560	3560	3560	3560	0
611	20230609	103800	53364300	3560	3560	3560	3560	21
612	20230609	103700	53289540	3565	3565	3565	3565	0
613	20230609	103600	53289540	3565	3565	3565	3565	151
614	20230609	103500	52751225	3565	3565	3565	3565	0
615	20230609	103400	52751225	3565	3565	3565	3565	0
616	20230609	103300	52751225	3565	3565	3565	3565	0
617	20230609	103200	52751225	3565	3565	3565	3565	1
618	20230609	103100	52747660	3555	3555	3555	3555	0
619	20230609	103000	52747660	3555	3555	3555	3555	0
620	20230609	102900	52747660	3555	3555	3555	3555	0
621	20230609	102800	52747660	3555	3555	3555	3555	0
622	20230609	102700	52747660	3555	3555	3555	3555	0
623	20230609	102600	52747660	3555	3555	3555	3555	0
624	20230609	102500	52747660	3555	3555	3555	3555	1
625	20230609	102400	52744105	3560	3560	3560	3560	0
626	20230609	102300	52744105	3560	3560	3560	3560	0
627	20230609	102200	52744105	3560	3560	3560	3560	0
628	20230609	102100	52744105	3560	3560	3560	3560	0
629	20230609	102000	52744105	3560	3560	3560	3560	9
630	20230609	101900	52712065	3565	3565	3565	3565	0
631	20230609	101800	52712065	3565	3565	3565	3565	100
632	20230609	101700	52355565	3565	3565	3565	3565	0
633	20230609	101600	52355565	3565	3565	3565	3565	0
634	20230609	101500	52355565	3565	3565	3565	3565	0
635	20230609	101400	52355565	3565	3565	3565	3565	0
636	20230609	101300	52355565	3565	3565	3565	3565	0
637	20230609	101200	52355565	3565	3565	3565	3565	0
638	20230609	101100	52355565	3565	3565	3565	3565	0
639	20230609	101000	52355565	3565	3565	3565	3565	45
640	20230609	100900	52195140	3560	3560	3560	3560	40
641	20230609	100800	52052740	3565	3565	3565	3565	20
642	20230609	100700	51981440	3560	3560	3560	3560	0
643	20230609	100600	51981440	3560	3560	3560	3560	55
644	20230609	100500	51785640	3560	3560	3560	3560	45
645	20230609	100400	51625440	3565	3565	3565	3565	0
646	20230609	100300	51625440	3565	3565	3565	3565	0
647	20230609	100200	51625440	3565	3565	3565	3565	0
648	20230609	100100	51625440	3565	3565	3565	3565	10
649	20230609	100000	51589790	3560	3560	3560	3560	0
650	20230609	095900	51589790	3560	3560	3560	3560	0
651	20230609	095800	51589790	3560	3560	3560	3560	0
652	20230609	095700	51589790	3560	3560	3560	3560	0
653	20230609	095600	51589790	3560	3560	3560	3560	5
654	20230609	095500	51571990	3565	3565	3565	3565	45
655	20230609	095400	51411565	3565	3565	3565	3565	0
656	20230609	095300	51411565	3565	3565	3565	3565	0
657	20230609	095200	51411565	3565	3565	3565	3565	0
658	20230609	095100	51411565	3565	3565	3565	3565	0
659	20230609	095000	51411565	3565	3565	3565	3565	45
660	20230609	094900	51251140	3565	3565	3565	3565	0
661	20230609	094800	51251140	3565	3565	3565	3565	0
662	20230609	094700	51251140	3565	3545	3565	3545	2582
663	20230609	094600	42097795	3545	3545	3545	3545	2000
664	20230609	094500	35007795	3550	3550	3550	3550	0
665	20230609	094400	35007795	3550	3550	3550	3550	1
666	20230609	094300	35004245	3545	3545	3545	3545	1
667	20230609	094200	35000700	3550	3550	3550	3550	322
668	20230609	094100	33857600	3555	3555	3555	3555	0
669	20230609	094000	33857600	3555	3555	3555	3555	45
670	20230609	093900	33697625	3555	3555	3555	3555	77
671	20230609	093800	33423890	3555	3555	3555	3555	100
672	20230609	093700	33068390	3560	3560	3560	3560	0
673	20230609	093600	33068390	3560	3565	3565	3560	106
674	20230609	093500	32690530	3565	3565	3565	3565	46
675	20230609	093400	32526540	3565	3565	3565	3565	1
676	20230609	093300	32522975	3565	3565	3565	3565	12
677	20230609	093200	32480195	3565	3565	3565	3565	0
678	20230609	093100	32480195	3565	3565	3565	3565	0
679	20230609	093000	32480195	3565	3565	3565	3565	45
680	20230609	092900	32319770	3565	3565	3565	3565	0
681	20230609	092800	32319770	3565	3565	3565	3565	7
682	20230609	092700	32294815	3570	3570	3570	3570	0
683	20230609	092600	32294815	3570	3570	3570	3570	0
684	20230609	092500	32294815	3570	3570	3570	3570	0
685	20230609	092400	32294815	3570	3570	3570	3570	0
686	20230609	092300	32294815	3570	3570	3570	3570	0
687	20230609	092200	32294815	3570	3570	3570	3570	0
688	20230609	092100	32294815	3570	3570	3570	3570	0
689	20230609	092000	32294815	3570	3570	3570	3570	0
690	20230609	091900	32294815	3570	3570	3570	3570	0
691	20230609	091800	32294815	3570	3570	3570	3570	0
692	20230609	091700	32294815	3570	3570	3570	3570	0
693	20230609	091600	32294815	3570	3570	3570	3570	0
694	20230609	091500	32294815	3570	3570	3570	3570	0
695	20230609	091400	32294815	3570	3570	3570	3570	0
696	20230609	091300	32294815	3570	3570	3570	3570	7
697	20230609	091200	32269825	3570	3570	3570	3570	81
698	20230609	091100	31980655	3570	3550	3570	3550	6613
699	20230609	091000	8503995	3545	3545	3545	3545	0
700	20230609	090900	8503995	3545	3545	3545	3545	10
701	20230609	090800	8468545	3545	3545	3545	3545	232
702	20230609	090700	7646105	3550	3550	3550	3550	0
703	20230609	090600	7646105	3550	3550	3550	3550	1
704	20230609	090500	7642555	3545	3545	3550	3545	163
705	20230609	090400	7064495	3550	3550	3550	3550	0
706	20230609	090300	7064495	3550	3550	3550	3550	7
707	20230609	090200	7039645	3550	3550	3550	3550	9
708	20230609	090100	7007695	3550	3550	3550	3550	12
709	20230609	090000	6965095	3545	3550	3550	3545	1962