KissMeData/018680/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203600	56946880	4435	4435	4435	4435	1481
3	20230608	203500	56946880	4435	4435	4435	4435	0
4	20230608	203400	56946880	4435	4435	4435	4435	0
5	20230608	203300	56946880	4435	4435	4435	4435	0
6	20230608	203200	56946880	4435	4435	4435	4435	0
7	20230608	203100	56946880	4435	4435	4435	4435	0
8	20230608	203000	56946880	4435	4435	4435	4435	0
9	20230608	202900	56946880	4435	4435	4435	4435	0
10	20230608	202800	56946880	4435	4435	4435	4435	0
11	20230608	202700	56946880	4435	4435	4435	4435	0
12	20230608	202600	56946880	4435	4435	4435	4435	0
13	20230608	202500	56946880	4435	4435	4435	4435	0
14	20230608	202400	56946880	4435	4435	4435	4435	0
15	20230608	202300	56946880	4435	4435	4435	4435	0
16	20230608	202200	56946880	4435	4435	4435	4435	0
17	20230608	202100	56946880	4435	4435	4435	4435	0
18	20230608	202000	56946880	4435	4435	4435	4435	0
19	20230608	201900	56946880	4435	4435	4435	4435	0
20	20230608	201800	56946880	4435	4435	4435	4435	0
21	20230608	201700	56946880	4435	4435	4435	4435	0
22	20230608	201600	56946880	4435	4435	4435	4435	0
23	20230608	201500	56946880	4435	4435	4435	4435	0
24	20230608	201400	56946880	4435	4435	4435	4435	0
25	20230608	201300	56946880	4435	4435	4435	4435	0
26	20230608	201200	56946880	4435	4435	4435	4435	0
27	20230608	201100	56946880	4435	4435	4435	4435	0
28	20230608	201000	56946880	4435	4435	4435	4435	0
29	20230608	200900	56946880	4435	4435	4435	4435	0
30	20230608	200800	56946880	4435	4435	4435	4435	0
31	20230608	200700	56946880	4435	4435	4435	4435	0
32	20230608	200600	56946880	4435	4435	4435	4435	1481
33	20230608	200500	56946880	4435	4435	4435	4435	0
34	20230608	200400	56946880	4435	4435	4435	4435	0
35	20230608	200300	56946880	4435	4435	4435	4435	0
36	20230608	200200	56946880	4435	4435	4435	4435	0
37	20230608	200100	56946880	4435	4435	4435	4435	0
38	20230608	200000	56946880	4435	4435	4435	4435	0
39	20230608	195900	56946880	4435	4435	4435	4435	0
40	20230608	195800	56946880	4435	4435	4435	4435	0
41	20230608	195700	56946880	4435	4435	4435	4435	0
42	20230608	195600	56946880	4435	4435	4435	4435	0
43	20230608	195500	56946880	4435	4435	4435	4435	0
44	20230608	195400	56946880	4435	4435	4435	4435	0
45	20230608	195300	56946880	4435	4435	4435	4435	0
46	20230608	195200	56946880	4435	4435	4435	4435	0
47	20230608	195100	56946880	4435	4435	4435	4435	0
48	20230608	195000	56946880	4435	4435	4435	4435	0
49	20230608	194900	56946880	4435	4435	4435	4435	0
50	20230608	194800	56946880	4435	4435	4435	4435	0
51	20230608	194700	56946880	4435	4435	4435	4435	0
52	20230608	194600	56946880	4435	4435	4435	4435	0
53	20230608	194500	56946880	4435	4435	4435	4435	0
54	20230608	194400	56946880	4435	4435	4435	4435	0
55	20230608	194300	56946880	4435	4435	4435	4435	0
56	20230608	194200	56946880	4435	4435	4435	4435	0
57	20230608	194100	56946880	4435	4435	4435	4435	0
58	20230608	194000	56946880	4435	4435	4435	4435	0
59	20230608	193900	56946880	4435	4435	4435	4435	0
60	20230608	193800	56946880	4435	4435	4435	4435	0
61	20230608	193700	56946880	4435	4435	4435	4435	0
62	20230608	193600	56946880	4435	4435	4435	4435	1481
63	20230608	193500	56946880	4435	4435	4435	4435	0
64	20230608	193400	56946880	4435	4435	4435	4435	0
65	20230608	193300	56946880	4435	4435	4435	4435	0
66	20230608	193200	56946880	4435	4435	4435	4435	0
67	20230608	193100	56946880	4435	4435	4435	4435	0
68	20230608	193000	56946880	4435	4435	4435	4435	0
69	20230608	192900	56946880	4435	4435	4435	4435	0
70	20230608	192800	56946880	4435	4435	4435	4435	0
71	20230608	192700	56946880	4435	4435	4435	4435	0
72	20230608	192600	56946880	4435	4435	4435	4435	0
73	20230608	192500	56946880	4435	4435	4435	4435	0
74	20230608	192400	56946880	4435	4435	4435	4435	0
75	20230608	192300	56946880	4435	4435	4435	4435	0
76	20230608	192200	56946880	4435	4435	4435	4435	0
77	20230608	192100	56946880	4435	4435	4435	4435	0
78	20230608	192000	56946880	4435	4435	4435	4435	0
79	20230608	191900	56946880	4435	4435	4435	4435	0
80	20230608	191800	56946880	4435	4435	4435	4435	0
81	20230608	191700	56946880	4435	4435	4435	4435	0
82	20230608	191600	56946880	4435	4435	4435	4435	0
83	20230608	191500	56946880	4435	4435	4435	4435	0
84	20230608	191400	56946880	4435	4435	4435	4435	0
85	20230608	191300	56946880	4435	4435	4435	4435	0
86	20230608	191200	56946880	4435	4435	4435	4435	0
87	20230608	191100	56946880	4435	4435	4435	4435	0
88	20230608	191000	56946880	4435	4435	4435	4435	0
89	20230608	190900	56946880	4435	4435	4435	4435	0
90	20230608	190800	56946880	4435	4435	4435	4435	0
91	20230608	190700	56946880	4435	4435	4435	4435	0
92	20230608	190600	56946880	4435	4435	4435	4435	1481
93	20230608	190500	56946880	4435	4435	4435	4435	0
94	20230608	190400	56946880	4435	4435	4435	4435	0
95	20230608	190300	56946880	4435	4435	4435	4435	0
96	20230608	190200	56946880	4435	4435	4435	4435	0
97	20230608	190100	56946880	4435	4435	4435	4435	0
98	20230608	190000	56946880	4435	4435	4435	4435	0
99	20230608	185900	56946880	4435	4435	4435	4435	0
100	20230608	185800	56946880	4435	4435	4435	4435	0
101	20230608	185700	56946880	4435	4435	4435	4435	0
102	20230608	185600	56946880	4435	4435	4435	4435	0
103	20230608	185500	56946880	4435	4435	4435	4435	0
104	20230608	185400	56946880	4435	4435	4435	4435	0
105	20230608	185300	56946880	4435	4435	4435	4435	0
106	20230608	185200	56946880	4435	4435	4435	4435	0
107	20230608	185100	56946880	4435	4435	4435	4435	0
108	20230608	185000	56946880	4435	4435	4435	4435	0
109	20230608	184900	56946880	4435	4435	4435	4435	0
110	20230608	184800	56946880	4435	4435	4435	4435	0
111	20230608	184700	56946880	4435	4435	4435	4435	0
112	20230608	184600	56946880	4435	4435	4435	4435	0
113	20230608	184500	56946880	4435	4435	4435	4435	0
114	20230608	184400	56946880	4435	4435	4435	4435	0
115	20230608	184300	56946880	4435	4435	4435	4435	0
116	20230608	184200	56946880	4435	4435	4435	4435	0
117	20230608	184100	56946880	4435	4435	4435	4435	0
118	20230608	184000	56946880	4435	4435	4435	4435	0
119	20230608	183900	56946880	4435	4435	4435	4435	0
120	20230608	183800	56946880	4435	4435	4435	4435	0
121	20230608	183700	56946880	4435	4435	4435	4435	0
122	20230608	183600	56946880	4435	4435	4435	4435	1481
123	20230608	183500	56946880	4435	4435	4435	4435	0
124	20230608	183400	56946880	4435	4435	4435	4435	0
125	20230608	183300	56946880	4435	4435	4435	4435	0
126	20230608	183200	56946880	4435	4435	4435	4435	0
127	20230608	183100	56946880	4435	4435	4435	4435	0
128	20230608	183000	56946880	4435	4435	4435	4435	0
129	20230608	182900	56946880	4435	4435	4435	4435	0
130	20230608	182800	56946880	4435	4435	4435	4435	0
131	20230608	182700	56946880	4435	4435	4435	4435	0
132	20230608	182600	56946880	4435	4435	4435	4435	0
133	20230608	182500	56946880	4435	4435	4435	4435	0
134	20230608	182400	56946880	4435	4435	4435	4435	0
135	20230608	182300	56946880	4435	4435	4435	4435	0
136	20230608	182200	56946880	4435	4435	4435	4435	0
137	20230608	182100	56946880	4435	4435	4435	4435	0
138	20230608	182000	56946880	4435	4435	4435	4435	0
139	20230608	181900	56946880	4435	4435	4435	4435	0
140	20230608	181800	56946880	4435	4435	4435	4435	0
141	20230608	181700	56946880	4435	4435	4435	4435	0
142	20230608	181600	56946880	4435	4435	4435	4435	0
143	20230608	181500	56946880	4435	4435	4435	4435	0
144	20230608	181400	56946880	4435	4435	4435	4435	0
145	20230608	181300	56946880	4435	4435	4435	4435	0
146	20230608	181200	56946880	4435	4435	4435	4435	0
147	20230608	181100	56946880	4435	4435	4435	4435	0
148	20230608	181000	56946880	4435	4435	4435	4435	0
149	20230608	180900	56946880	4435	4435	4435	4435	0
150	20230608	180800	56946880	4435	4435	4435	4435	0
151	20230608	180700	56946880	4435	4435	4435	4435	0
152	20230608	180600	56946880	4435	4435	4435	4435	1481
153	20230608	180500	56946880	4435	4435	4435	4435	0
154	20230608	180400	56946880	4435	4435	4435	4435	0
155	20230608	180300	56946880	4435	4435	4435	4435	0
156	20230608	180200	56946880	4435	4435	4435	4435	0
157	20230608	180100	56946880	4435	4435	4435	4435	0
158	20230608	180000	56946880	4435	4435	4435	4435	0
159	20230608	175900	56946880	4435	4435	4435	4435	0
160	20230608	175800	56946880	4435	4435	4435	4435	0
161	20230608	175700	56946880	4435	4435	4435	4435	0
162	20230608	175600	56946880	4435	4435	4435	4435	0
163	20230608	175500	56946880	4435	4435	4435	4435	0
164	20230608	175400	56946880	4435	4435	4435	4435	0
165	20230608	175300	56946880	4435	4435	4435	4435	0
166	20230608	175200	56946880	4435	4435	4435	4435	0
167	20230608	175100	56946880	4435	4435	4435	4435	0
168	20230608	175000	56946880	4435	4435	4435	4435	0
169	20230608	174900	56946880	4435	4435	4435	4435	0
170	20230608	174800	56946880	4435	4435	4435	4435	0
171	20230608	174700	56946880	4435	4435	4435	4435	0
172	20230608	174600	56946880	4435	4435	4435	4435	0
173	20230608	174500	56946880	4435	4435	4435	4435	0
174	20230608	174400	56946880	4435	4435	4435	4435	0
175	20230608	174300	56946880	4435	4435	4435	4435	0
176	20230608	174200	56946880	4435	4435	4435	4435	0
177	20230608	174100	56946880	4435	4435	4435	4435	0
178	20230608	174000	56946880	4435	4435	4435	4435	0
179	20230608	173900	56946880	4435	4435	4435	4435	0
180	20230608	173800	56946880	4435	4435	4435	4435	0
181	20230608	173700	56946880	4435	4435	4435	4435	0
182	20230608	173600	56946880	4435	4435	4435	4435	1481
183	20230608	173500	56946880	4435	4435	4435	4435	0
184	20230608	173400	56946880	4435	4435	4435	4435	0
185	20230608	173300	56946880	4435	4435	4435	4435	0
186	20230608	173200	56946880	4435	4435	4435	4435	0
187	20230608	173100	56946880	4435	4435	4435	4435	0
188	20230608	173000	56946880	4435	4435	4435	4435	0
189	20230608	172900	56946880	4435	4435	4435	4435	0
190	20230608	172800	56946880	4435	4435	4435	4435	0
191	20230608	172700	56946880	4435	4435	4435	4435	0
192	20230608	172600	56946880	4435	4435	4435	4435	0
193	20230608	172500	56946880	4435	4435	4435	4435	0
194	20230608	172400	56946880	4435	4435	4435	4435	0
195	20230608	172300	56946880	4435	4435	4435	4435	0
196	20230608	172200	56946880	4435	4435	4435	4435	0
197	20230608	172100	56946880	4435	4435	4435	4435	0
198	20230608	172000	56946880	4435	4435	4435	4435	0
199	20230608	171900	56946880	4435	4435	4435	4435	0
200	20230608	171800	56946880	4435	4435	4435	4435	0
201	20230608	171700	56946880	4435	4435	4435	4435	0
202	20230608	171600	56946880	4435	4435	4435	4435	0
203	20230608	171500	56946880	4435	4435	4435	4435	0
204	20230608	171400	56946880	4435	4435	4435	4435	0
205	20230608	171300	56946880	4435	4435	4435	4435	0
206	20230608	171200	56946880	4435	4435	4435	4435	0
207	20230608	171100	56946880	4435	4435	4435	4435	0
208	20230608	171000	56946880	4435	4435	4435	4435	0
209	20230608	170900	56946880	4435	4435	4435	4435	0
210	20230608	170800	56946880	4435	4435	4435	4435	0
211	20230608	170700	56946880	4435	4435	4435	4435	0
212	20230608	170600	56946880	4435	4435	4435	4435	1481
213	20230608	170500	56946880	4435	4435	4435	4435	0
214	20230608	170400	56946880	4435	4435	4435	4435	0
215	20230608	170300	56946880	4435	4435	4435	4435	0
216	20230608	170200	56946880	4435	4435	4435	4435	0
217	20230608	170100	56946880	4435	4435	4435	4435	0
218	20230608	170000	56946880	4435	4435	4435	4435	0
219	20230608	165900	56946880	4435	4435	4435	4435	0
220	20230608	165800	56946880	4435	4435	4435	4435	0
221	20230608	165700	56946880	4435	4435	4435	4435	0
222	20230608	165600	56946880	4435	4435	4435	4435	0
223	20230608	165500	56946880	4435	4435	4435	4435	0
224	20230608	165400	56946880	4435	4435	4435	4435	0
225	20230608	165300	56946880	4435	4435	4435	4435	0
226	20230608	165200	56946880	4435	4435	4435	4435	0
227	20230608	165100	56946880	4435	4435	4435	4435	0
228	20230608	165000	56946880	4435	4435	4435	4435	0
229	20230608	164900	56946880	4435	4435	4435	4435	0
230	20230608	164800	56946880	4435	4435	4435	4435	0
231	20230608	164700	56946880	4435	4435	4435	4435	0
232	20230608	164600	56946880	4435	4435	4435	4435	0
233	20230608	164500	56946880	4435	4435	4435	4435	0
234	20230608	164400	56946880	4435	4435	4435	4435	0
235	20230608	164300	56946880	4435	4435	4435	4435	0
236	20230608	164200	56946880	4435	4435	4435	4435	0
237	20230608	164100	56946880	4435	4435	4435	4435	0
238	20230608	164000	56946880	4435	4435	4435	4435	0
239	20230608	163900	56946880	4435	4435	4435	4435	0
240	20230608	163800	56946880	4435	4435	4435	4435	0
241	20230608	163700	56946880	4435	4435	4435	4435	0
242	20230608	163600	56946880	4435	4435	4435	4435	1481
243	20230608	163500	56946880	4435	4435	4435	4435	0
244	20230608	163400	56946880	4435	4435	4435	4435	0
245	20230608	163300	56946880	4435	4435	4435	4435	0
246	20230608	163200	56946880	4435	4435	4435	4435	0
247	20230608	163100	56946880	4435	4435	4435	4435	0
248	20230608	163000	56946880	4435	4435	4435	4435	0
249	20230608	162900	56946880	4435	4435	4435	4435	0
250	20230608	162800	56946880	4435	4435	4435	4435	0
251	20230608	162700	56946880	4435	4435	4435	4435	0
252	20230608	162600	56946880	4435	4435	4435	4435	0
253	20230608	162500	56946880	4435	4435	4435	4435	0
254	20230608	162400	56946880	4435	4435	4435	4435	0
255	20230608	162300	56946880	4435	4435	4435	4435	0
256	20230608	162200	56946880	4435	4435	4435	4435	0
257	20230608	162100	56946880	4435	4435	4435	4435	0
258	20230608	162000	56946880	4435	4435	4435	4435	0
259	20230608	161900	56946880	4435	4435	4435	4435	0
260	20230608	161800	56946880	4435	4435	4435	4435	0
261	20230608	161700	56946880	4435	4435	4435	4435	0
262	20230608	161600	56946880	4435	4435	4435	4435	0
263	20230608	161500	56946880	4435	4435	4435	4435	0
264	20230608	161400	56946880	4435	4435	4435	4435	0
265	20230608	161300	56946880	4435	4435	4435	4435	0
266	20230608	161200	56946880	4435	4435	4435	4435	0
267	20230608	161100	56946880	4435	4435	4435	4435	0
268	20230608	161000	56946880	4435	4435	4435	4435	0
269	20230608	160900	56946880	4435	4435	4435	4435	0
270	20230608	160800	56946880	4435	4435	4435	4435	0
271	20230608	160700	56946880	4435	4435	4435	4435	0
272	20230608	160600	56946880	4435	4435	4435	4435	1481
273	20230608	160500	56946880	4435	4435	4435	4435	0
274	20230608	160400	56946880	4435	4435	4435	4435	0
275	20230608	160300	56946880	4435	4435	4435	4435	0
276	20230608	160200	56946880	4435	4435	4435	4435	0
277	20230608	160100	56946880	4435	4435	4435	4435	0
278	20230608	160000	56946880	4435	4435	4435	4435	0
279	20230608	155900	56946880	4435	4435	4435	4435	0
280	20230608	155800	56946880	4435	4435	4435	4435	0
281	20230608	155700	56946880	4435	4435	4435	4435	0
282	20230608	155600	56946880	4435	4435	4435	4435	0
283	20230608	155500	56946880	4435	4435	4435	4435	0
284	20230608	155400	56946880	4435	4435	4435	4435	0
285	20230608	155300	56946880	4435	4435	4435	4435	0
286	20230608	155200	56946880	4435	4435	4435	4435	0
287	20230608	155100	56946880	4435	4435	4435	4435	0
288	20230608	155000	56946880	4435	4435	4435	4435	0
289	20230608	154900	56946880	4435	4435	4435	4435	0
290	20230608	154800	56946880	4435	4435	4435	4435	0
291	20230608	154700	56946880	4435	4435	4435	4435	0
292	20230608	154600	56946880	4435	4435	4435	4435	0
293	20230608	154500	56946880	4435	4435	4435	4435	0
294	20230608	154400	56946880	4435	4435	4435	4435	0
295	20230608	154300	56946880	4435	4435	4435	4435	0
296	20230608	154200	56946880	4435	4435	4435	4435	0
297	20230608	154100	56946880	4435	4435	4435	4435	0
298	20230608	154000	56946880	4435	4435	4435	4435	0
299	20230608	153900	56946880	4435	4435	4435	4435	0
300	20230608	153800	56946880	4435	4435	4435	4435	0
301	20230608	153700	56946880	4435	4435	4435	4435	0
302	20230608	153600	56946880	4435	4435	4435	4435	1481
303	20230608	153500	56946880	4435	4435	4435	4435	0
304	20230608	153400	56946880	4435	4435	4435	4435	0
305	20230608	153300	56946880	4435	4435	4435	4435	0
306	20230608	153200	56946880	4435	4435	4435	4435	0
307	20230608	153100	56946880	4435	4435	4435	4435	0
308	20230608	153000	56946880	4435	4435	4435	4435	1481
309	20230608	152900	50378645	4440	4440	4440	4440	0
310	20230608	152800	50378645	4440	4440	4440	4440	0
311	20230608	152700	50378645	4440	4440	4440	4440	0
312	20230608	152600	50378645	4440	4440	4440	4440	0
313	20230608	152500	50378645	4440	4440	4440	4440	0
314	20230608	152400	50378645	4440	4440	4440	4440	0
315	20230608	152300	50378645	4440	4440	4440	4440	0
316	20230608	152200	50378645	4440	4440	4440	4440	0
317	20230608	152100	50378645	4440	4440	4440	4440	0
318	20230608	152000	50378645	4440	4440	4440	4440	0
319	20230608	151900	50378645	4440	4440	4440	4440	0
320	20230608	151800	50378645	4440	4440	4440	4440	0
321	20230608	151700	50378645	4440	4440	4440	4440	0
322	20230608	151600	50378645	4440	4440	4440	4440	0
323	20230608	151500	50378645	4440	4440	4440	4440	0
324	20230608	151400	50378645	4440	4440	4440	4440	0
325	20230608	151300	50378645	4440	4440	4440	4440	167
326	20230608	151200	49637165	4435	4435	4435	4435	0
327	20230608	151100	49637165	4435	4435	4435	4435	267
328	20230608	151000	48453020	4430	4430	4430	4430	200
329	20230608	150900	47567020	4425	4425	4425	4425	0
330	20230608	150800	47567020	4425	4425	4425	4425	0
331	20230608	150700	47567020	4425	4415	4425	4415	587
332	20230608	150600	44972545	4405	4405	4405	4405	0
333	20230608	150500	44972545	4405	4405	4405	4405	0
334	20230608	150400	44972545	4405	4405	4405	4405	0
335	20230608	150300	44972545	4405	4405	4405	4405	0
336	20230608	150200	44972545	4405	4405	4405	4405	0
337	20230608	150100	44972545	4405	4405	4410	4405	198
338	20230608	150000	44100235	4405	4405	4405	4405	0
339	20230608	145900	44100235	4405	4405	4405	4405	0
340	20230608	145800	44100235	4405	4405	4405	4405	7
341	20230608	145700	44069400	4405	4405	4405	4405	6
342	20230608	145600	44042970	4405	4405	4405	4405	184
343	20230608	145500	43232450	4405	4405	4405	4405	0
344	20230608	145400	43232450	4405	4405	4405	4405	0
345	20230608	145300	43232450	4405	4405	4405	4405	0
346	20230608	145200	43232450	4405	4405	4405	4405	0
347	20230608	145100	43232450	4405	4405	4405	4405	0
348	20230608	145000	43232450	4405	4405	4405	4405	0
349	20230608	144900	43232450	4405	4405	4405	4405	0
350	20230608	144800	43232450	4405	4405	4405	4405	0
351	20230608	144700	43232450	4405	4405	4405	4405	11
352	20230608	144600	43183995	4390	4390	4390	4390	0
353	20230608	144500	43183995	4390	4390	4390	4390	0
354	20230608	144400	43183995	4390	4390	4390	4390	0
355	20230608	144300	43183995	4390	4390	4390	4390	0
356	20230608	144200	43183995	4390	4390	4390	4390	0
357	20230608	144100	43183995	4390	4390	4390	4390	0
358	20230608	144000	43183995	4390	4390	4390	4390	0
359	20230608	143900	43183995	4390	4390	4390	4390	0
360	20230608	143800	43183995	4390	4390	4390	4390	0
361	20230608	143700	43183995	4390	4390	4390	4390	0
362	20230608	143600	43183995	4390	4390	4390	4390	0
363	20230608	143500	43183995	4390	4390	4390	4390	0
364	20230608	143400	43183995	4390	4390	4390	4390	0
365	20230608	143300	43183995	4390	4390	4390	4390	0
366	20230608	143200	43183995	4390	4390	4390	4390	0
367	20230608	143100	43183995	4390	4390	4390	4390	0
368	20230608	143000	43183995	4390	4390	4390	4390	0
369	20230608	142900	43183995	4390	4390	4390	4390	0
370	20230608	142800	43183995	4390	4390	4390	4390	0
371	20230608	142700	43183995	4390	4390	4390	4390	0
372	20230608	142600	43183995	4390	4390	4390	4390	0
373	20230608	142500	43183995	4390	4390	4390	4390	0
374	20230608	142400	43183995	4390	4390	4390	4390	0
375	20230608	142300	43183995	4390	4390	4390	4390	0
376	20230608	142200	43183995	4390	4390	4390	4390	0
377	20230608	142100	43183995	4390	4390	4390	4390	0
378	20230608	142000	43183995	4390	4390	4390	4390	0
379	20230608	141900	43183995	4390	4390	4390	4390	0
380	20230608	141800	43183995	4390	4390	4390	4390	0
381	20230608	141700	43183995	4390	4390	4390	4390	0
382	20230608	141600	43183995	4390	4390	4390	4390	94
383	20230608	141500	42771335	4385	4385	4385	4385	0
384	20230608	141400	42771335	4385	4385	4385	4385	5
385	20230608	141300	42749410	4385	4385	4385	4385	5
386	20230608	141200	42727485	4390	4390	4390	4390	151
387	20230608	141100	42064595	4385	4385	4385	4385	0
388	20230608	141000	42064595	4385	4385	4385	4385	0
389	20230608	140900	42064595	4385	4385	4385	4385	0
390	20230608	140800	42064595	4385	4385	4385	4385	0
391	20230608	140700	42064595	4385	4385	4385	4385	6
392	20230608	140600	42038285	4385	4385	4385	4385	75
393	20230608	140500	41709410	4390	4390	4390	4390	0
394	20230608	140400	41709410	4390	4390	4390	4390	0
395	20230608	140300	41709410	4390	4390	4390	4390	0
396	20230608	140200	41709410	4390	4390	4390	4390	0
397	20230608	140100	41709410	4390	4390	4390	4390	0
398	20230608	140000	41709410	4390	4390	4390	4390	130
399	20230608	135900	41138710	4390	4390	4390	4390	0
400	20230608	135800	41138710	4390	4390	4390	4390	0
401	20230608	135700	41138710	4390	4390	4390	4390	0
402	20230608	135600	41138710	4390	4390	4390	4390	227
403	20230608	135500	40142180	4390	4390	4390	4390	0
404	20230608	135400	40142180	4390	4390	4390	4390	0
405	20230608	135300	40142180	4390	4390	4390	4390	0
406	20230608	135200	40142180	4390	4390	4390	4390	0
407	20230608	135100	40142180	4390	4390	4390	4390	1
408	20230608	135000	40137790	4390	4390	4390	4390	0
409	20230608	134900	40137790	4390	4390	4390	4390	0
410	20230608	134800	40137790	4390	4390	4390	4390	0
411	20230608	134700	40137790	4390	4390	4390	4390	0
412	20230608	134600	40137790	4390	4390	4390	4390	0
413	20230608	134500	40137790	4390	4390	4390	4390	0
414	20230608	134400	40137790	4390	4390	4390	4390	0
415	20230608	134300	40137790	4390	4390	4390	4390	3
416	20230608	134200	40124620	4390	4390	4390	4390	0
417	20230608	134100	40124620	4390	4390	4390	4390	0
418	20230608	134000	40124620	4390	4390	4390	4390	0
419	20230608	133900	40124620	4390	4390	4390	4390	0
420	20230608	133800	40124620	4390	4390	4390	4390	0
421	20230608	133700	40124620	4390	4390	4390	4390	0
422	20230608	133600	40124620	4390	4390	4390	4390	0
423	20230608	133500	40124620	4390	4380	4390	4380	16
424	20230608	133400	40054510	4395	4395	4395	4395	0
425	20230608	133300	40054510	4395	4395	4395	4395	0
426	20230608	133200	40054510	4395	4395	4395	4395	191
427	20230608	133100	39215065	4395	4395	4395	4395	7
428	20230608	133000	39184300	4395	4395	4395	4395	6
429	20230608	132900	39157930	4395	4395	4395	4395	190
430	20230608	132800	38322880	4395	4395	4395	4395	0
431	20230608	132700	38322880	4395	4395	4395	4395	0
432	20230608	132600	38322880	4395	4395	4395	4395	1
433	20230608	132500	38318485	4395	4395	4395	4395	0
434	20230608	132400	38318485	4395	4395	4395	4395	26
435	20230608	132300	38204215	4395	4395	4395	4395	0
436	20230608	132200	38204215	4395	4400	4400	4395	717
437	20230608	132100	35050505	4400	4400	4400	4400	0
438	20230608	132000	35050505	4400	4400	4400	4400	0
439	20230608	131900	35050505	4400	4400	4400	4400	0
440	20230608	131800	35050505	4400	4400	4400	4400	0
441	20230608	131700	35050505	4400	4400	4400	4400	0
442	20230608	131600	35050505	4400	4400	4400	4400	41
443	20230608	131500	34870105	4395	4395	4395	4395	0
444	20230608	131400	34870105	4395	4395	4395	4395	0
445	20230608	131300	34870105	4395	4395	4395	4395	0
446	20230608	131200	34870105	4395	4395	4395	4395	1
447	20230608	131100	34865710	4395	4395	4395	4395	1
448	20230608	131000	34861315	4395	4395	4395	4395	38
449	20230608	130900	34694305	4375	4375	4375	4375	0
450	20230608	130800	34694305	4375	4375	4375	4375	0
451	20230608	130700	34694305	4375	4375	4375	4375	0
452	20230608	130600	34694305	4375	4375	4375	4375	0
453	20230608	130500	34694305	4375	4375	4375	4375	0
454	20230608	130400	34694305	4375	4375	4375	4375	0
455	20230608	130300	34694305	4375	4375	4375	4375	0
456	20230608	130200	34694305	4375	4375	4375	4375	0
457	20230608	130100	34694305	4375	4375	4375	4375	0
458	20230608	130000	34694305	4375	4375	4375	4375	0
459	20230608	125900	34694305	4375	4375	4375	4375	0
460	20230608	125800	34694305	4375	4375	4375	4375	0
461	20230608	125700	34694305	4375	4375	4375	4375	0
462	20230608	125600	34694305	4375	4375	4375	4375	0
463	20230608	125500	34694305	4375	4375	4375	4375	0
464	20230608	125400	34694305	4375	4375	4375	4375	0
465	20230608	125300	34694305	4375	4375	4375	4375	0
466	20230608	125200	34694305	4375	4375	4375	4375	0
467	20230608	125100	34694305	4375	4375	4375	4375	0
468	20230608	125000	34694305	4375	4375	4375	4375	0
469	20230608	124900	34694305	4375	4375	4375	4375	0
470	20230608	124800	34694305	4375	4375	4375	4375	0
471	20230608	124700	34694305	4375	4375	4375	4375	0
472	20230608	124600	34694305	4375	4375	4375	4375	0
473	20230608	124500	34694305	4375	4375	4375	4375	0
474	20230608	124400	34694305	4375	4375	4375	4375	0
475	20230608	124300	34694305	4375	4375	4375	4375	0
476	20230608	124200	34694305	4375	4375	4375	4375	0
477	20230608	124100	34694305	4375	4375	4375	4375	0
478	20230608	124000	34694305	4375	4375	4375	4375	0
479	20230608	123900	34694305	4375	4390	4390	4375	1054
480	20230608	123800	30076350	4395	4395	4395	4395	2
481	20230608	123700	30067560	4400	4400	4400	4400	0
482	20230608	123600	30067560	4400	4400	4400	4400	0
483	20230608	123500	30067560	4400	4400	4400	4400	0
484	20230608	123400	30067560	4400	4400	4400	4400	0
485	20230608	123300	30067560	4400	4400	4400	4400	0
486	20230608	123200	30067560	4400	4395	4400	4395	2
487	20230608	123100	30058765	4390	4390	4390	4390	0
488	20230608	123000	30058765	4390	4390	4390	4390	0
489	20230608	122900	30058765	4390	4390	4390	4390	0
490	20230608	122800	30058765	4390	4390	4390	4390	0
491	20230608	122700	30058765	4390	4390	4390	4390	0
492	20230608	122600	30058765	4390	4390	4390	4390	0
493	20230608	122500	30058765	4390	4390	4390	4390	0
494	20230608	122400	30058765	4390	4390	4390	4390	0
495	20230608	122300	30058765	4390	4390	4390	4390	0
496	20230608	122200	30058765	4390	4390	4390	4390	0
497	20230608	122100	30058765	4390	4390	4390	4390	0
498	20230608	122000	30058765	4390	4390	4390	4390	0
499	20230608	121900	30058765	4390	4390	4390	4390	0
500	20230608	121800	30058765	4390	4390	4390	4390	0
501	20230608	121700	30058765	4390	4390	4390	4390	0
502	20230608	121600	30058765	4390	4390	4390	4390	0
503	20230608	121500	30058765	4390	4390	4390	4390	0
504	20230608	121400	30058765	4390	4390	4390	4390	0
505	20230608	121300	30058765	4390	4390	4390	4390	0
506	20230608	121200	30058765	4390	4390	4390	4390	0
507	20230608	121100	30058765	4390	4390	4390	4390	0
508	20230608	121000	30058765	4390	4390	4390	4390	0
509	20230608	120900	30058765	4390	4390	4390	4390	0
510	20230608	120800	30058765	4390	4390	4390	4390	0
511	20230608	120700	30058765	4390	4390	4390	4390	23
512	20230608	120600	29957795	4390	4390	4390	4390	0
513	20230608	120500	29957795	4390	4390	4390	4390	0
514	20230608	120400	29957795	4390	4390	4390	4390	0
515	20230608	120300	29957795	4390	4390	4390	4390	1
516	20230608	120200	29953405	4390	4390	4390	4390	0
517	20230608	120100	29953405	4390	4390	4390	4390	0
518	20230608	120000	29953405	4390	4390	4390	4390	0
519	20230608	115900	29953405	4390	4390	4390	4390	0
520	20230608	115800	29953405	4390	4390	4390	4390	0
521	20230608	115700	29953405	4390	4390	4390	4390	0
522	20230608	115600	29953405	4390	4400	4400	4390	163
523	20230608	115500	29236255	4400	4400	4400	4400	0
524	20230608	115400	29236255	4400	4400	4400	4400	0
525	20230608	115300	29236255	4400	4400	4400	4400	82
526	20230608	115200	28875455	4400	4400	4400	4400	6
527	20230608	115100	28849055	4390	4390	4390	4390	0
528	20230608	115000	28849055	4390	4390	4390	4390	0
529	20230608	114900	28849055	4390	4390	4390	4390	1
530	20230608	114800	28844665	4390	4390	4390	4390	0
531	20230608	114700	28844665	4390	4390	4390	4390	0
532	20230608	114600	28844665	4390	4390	4390	4390	1
533	20230608	114500	28840275	4390	4390	4390	4390	331
534	20230608	114400	27387185	4400	4400	4400	4400	0
535	20230608	114300	27387185	4400	4400	4400	4400	0
536	20230608	114200	27387185	4400	4400	4400	4400	0
537	20230608	114100	27387185	4400	4400	4400	4400	0
538	20230608	114000	27387185	4400	4400	4400	4400	0
539	20230608	113900	27387185	4400	4400	4400	4400	0
540	20230608	113800	27387185	4400	4400	4400	4400	0
541	20230608	113700	27387185	4400	4400	4400	4400	0
542	20230608	113600	27387185	4400	4400	4400	4400	1
543	20230608	113500	27382785	4390	4390	4390	4390	0
544	20230608	113400	27382785	4390	4390	4390	4390	0
545	20230608	113300	27382785	4390	4390	4390	4390	0
546	20230608	113200	27382785	4390	4390	4390	4390	200
547	20230608	113100	26504785	4390	4390	4390	4390	0
548	20230608	113000	26504785	4390	4390	4390	4390	0
549	20230608	112900	26504785	4390	4390	4390	4390	0
550	20230608	112800	26504785	4390	4390	4390	4390	0
551	20230608	112700	26504785	4390	4390	4390	4390	0
552	20230608	112600	26504785	4390	4390	4390	4390	0
553	20230608	112500	26504785	4390	4390	4390	4390	0
554	20230608	112400	26504785	4390	4390	4390	4390	1
555	20230608	112300	26500395	4400	4400	4400	4400	0
556	20230608	112200	26500395	4400	4400	4400	4400	0
557	20230608	112100	26500395	4400	4400	4400	4400	0
558	20230608	112000	26500395	4400	4400	4400	4400	0
559	20230608	111900	26500395	4400	4400	4400	4400	0
560	20230608	111800	26500395	4400	4400	4400	4400	0
561	20230608	111700	26500395	4400	4400	4400	4400	1
562	20230608	111600	26495995	4395	4395	4395	4395	0
563	20230608	111500	26495995	4395	4395	4395	4395	0
564	20230608	111400	26495995	4395	4395	4395	4395	0
565	20230608	111300	26495995	4395	4395	4395	4395	0
566	20230608	111200	26495995	4395	4395	4395	4395	0
567	20230608	111100	26495995	4395	4395	4395	4395	0
568	20230608	111000	26495995	4395	4395	4395	4395	0
569	20230608	110900	26495995	4395	4395	4395	4395	0
570	20230608	110800	26495995	4395	4395	4395	4395	0
571	20230608	110700	26495995	4395	4395	4395	4395	0
572	20230608	110600	26495995	4395	4395	4395	4395	0
573	20230608	110500	26495995	4395	4395	4395	4395	3
574	20230608	110400	26482810	4400	4400	4400	4400	0
575	20230608	110300	26482810	4400	4400	4400	4400	0
576	20230608	110200	26482810	4400	4400	4400	4400	0
577	20230608	110100	26482810	4400	4400	4400	4400	10
578	20230608	110000	26438810	4400	4400	4400	4400	0
579	20230608	105900	26438810	4400	4400	4400	4400	0
580	20230608	105800	26438810	4400	4400	4400	4400	0
581	20230608	105700	26438810	4400	4400	4400	4400	0
582	20230608	105600	26438810	4400	4400	4400	4400	0
583	20230608	105500	26438810	4400	4400	4400	4400	0
584	20230608	105400	26438810	4400	4430	4430	4400	15
585	20230608	105300	26372750	4435	4435	4435	4435	0
586	20230608	105200	26372750	4435	4435	4435	4435	0
587	20230608	105100	26372750	4435	4435	4435	4435	0
588	20230608	105000	26372750	4435	4435	4435	4435	0
589	20230608	104900	26372750	4435	4435	4435	4435	0
590	20230608	104800	26372750	4435	4435	4435	4435	0
591	20230608	104700	26372750	4435	4435	4435	4435	0
592	20230608	104600	26372750	4435	4435	4435	4435	0
593	20230608	104500	26372750	4435	4435	4435	4435	0
594	20230608	104400	26372750	4435	4435	4435	4435	0
595	20230608	104300	26372750	4435	4435	4435	4435	0
596	20230608	104200	26372750	4435	4435	4435	4435	0
597	20230608	104100	26372750	4435	4435	4435	4435	0
598	20230608	104000	26372750	4435	4435	4435	4435	0
599	20230608	103900	26372750	4435	4435	4435	4435	0
600	20230608	103800	26372750	4435	4435	4435	4435	0
601	20230608	103700	26372750	4435	4435	4435	4435	0
602	20230608	103600	26372750	4435	4435	4435	4435	0
603	20230608	103500	26372750	4435	4435	4435	4435	19
604	20230608	103400	26288485	4405	4405	4405	4405	0
605	20230608	103300	26288485	4405	4405	4405	4405	0
606	20230608	103200	26288485	4405	4405	4405	4405	0
607	20230608	103100	26288485	4405	4405	4405	4405	0
608	20230608	103000	26288485	4405	4405	4405	4405	0
609	20230608	102900	26288485	4405	4405	4405	4405	0
610	20230608	102800	26288485	4405	4405	4405	4405	14
611	20230608	102700	26226815	4440	4440	4440	4440	0
612	20230608	102600	26226815	4440	4440	4440	4440	1
613	20230608	102500	26222375	4415	4415	4415	4415	0
614	20230608	102400	26222375	4415	4415	4415	4415	0
615	20230608	102300	26222375	4415	4415	4415	4415	0
616	20230608	102200	26222375	4415	4415	4415	4415	0
617	20230608	102100	26222375	4415	4415	4415	4415	0
618	20230608	102000	26222375	4415	4415	4415	4415	0
619	20230608	101900	26222375	4415	4415	4415	4415	0
620	20230608	101800	26222375	4415	4415	4415	4415	0
621	20230608	101700	26222375	4415	4415	4415	4415	0
622	20230608	101600	26222375	4415	4415	4415	4415	0
623	20230608	101500	26222375	4415	4415	4415	4415	0
624	20230608	101400	26222375	4415	4415	4415	4415	0
625	20230608	101300	26222375	4415	4415	4415	4415	0
626	20230608	101200	26222375	4415	4415	4415	4415	0
627	20230608	101100	26222375	4415	4410	4415	4410	145
628	20230608	101000	25582435	4400	4400	4400	4400	100
629	20230608	100900	25142435	4410	4410	4410	4410	0
630	20230608	100800	25142435	4410	4410	4410	4410	0
631	20230608	100700	25142435	4410	4410	4410	4410	3
632	20230608	100600	25129205	4415	4415	4415	4415	0
633	20230608	100500	25129205	4415	4415	4415	4415	3
634	20230608	100400	25115960	4385	4385	4385	4385	0
635	20230608	100300	25115960	4385	4385	4385	4385	106
636	20230608	100200	24651150	4385	4385	4385	4385	0
637	20230608	100100	24651150	4385	4385	4385	4385	0
638	20230608	100000	24651150	4385	4385	4385	4385	6
639	20230608	095900	24624840	4390	4390	4390	4390	0
640	20230608	095800	24624840	4390	4390	4390	4390	0
641	20230608	095700	24624840	4390	4390	4390	4390	125
642	20230608	095600	24076090	4390	4390	4390	4390	0
643	20230608	095500	24076090	4390	4390	4390	4390	0
644	20230608	095400	24076090	4390	4390	4390	4390	0
645	20230608	095300	24076090	4390	4390	4390	4390	0
646	20230608	095200	24076090	4390	4390	4390	4390	0
647	20230608	095100	24076090	4390	4390	4390	4390	0
648	20230608	095000	24076090	4390	4390	4390	4390	4
649	20230608	094900	24058530	4415	4415	4415	4415	0
650	20230608	094800	24058530	4415	4415	4415	4415	0
651	20230608	094700	24058530	4415	4415	4415	4415	2
652	20230608	094600	24049700	4415	4415	4415	4415	0
653	20230608	094500	24049700	4415	4415	4415	4415	0
654	20230608	094400	24049700	4415	4415	4415	4415	14
655	20230608	094300	23987890	4390	4390	4390	4390	0
656	20230608	094200	23987890	4390	4390	4390	4390	0
657	20230608	094100	23987890	4390	4385	4400	4375	522
658	20230608	094000	21701670	4400	4400	4400	4400	0
659	20230608	093900	21701670	4400	4405	4405	4400	245
660	20230608	093800	20623580	4400	4405	4405	4400	500
661	20230608	093700	18423575	4415	4415	4415	4415	1
662	20230608	093600	18419160	4415	4415	4415	4415	39
663	20230608	093500	18246975	4400	4400	4400	4400	0
664	20230608	093400	18246975	4400	4440	4440	4400	741
665	20230608	093300	14983250	4420	4420	4420	4420	0
666	20230608	093200	14983250	4420	4420	4420	4420	200
667	20230608	093100	14099250	4425	4430	4430	4425	11
668	20230608	093000	14050535	4435	4435	4435	4435	1
669	20230608	092900	14046100	4435	4435	4435	4435	2
670	20230608	092800	14037230	4435	4435	4435	4435	0
671	20230608	092700	14037230	4435	4435	4435	4435	1
672	20230608	092600	14032795	4435	4435	4435	4435	0
673	20230608	092500	14032795	4435	4435	4435	4435	3
674	20230608	092400	14019490	4425	4425	4425	4425	0
675	20230608	092300	14019490	4425	4425	4425	4425	77
676	20230608	092200	13678765	4425	4425	4425	4425	8
677	20230608	092100	13643365	4430	4430	4430	4430	119
678	20230608	092000	13116195	4450	4460	4460	4450	387
679	20230608	091900	11393985	4465	4465	4465	4465	0
680	20230608	091800	11393985	4465	4465	4465	4465	0
681	20230608	091700	11393985	4465	4465	4465	4465	0
682	20230608	091600	11393985	4465	4470	4470	4465	8
683	20230608	091500	11358245	4475	4480	4480	4475	12
684	20230608	091400	11304505	4485	4485	4485	4485	0
685	20230608	091300	11304505	4485	4485	4485	4485	0
686	20230608	091200	11304505	4485	4485	4485	4485	0
687	20230608	091100	11304505	4485	4485	4485	4485	0
688	20230608	091000	11304505	4485	4485	4485	4485	34
689	20230608	090900	11152015	4485	4485	4485	4485	0
690	20230608	090800	11152015	4485	4485	4485	4485	0
691	20230608	090700	11152015	4485	4485	4485	4485	0
692	20230608	090600	11152015	4485	4485	4485	4485	0
693	20230608	090500	11152015	4485	4485	4485	4485	40
694	20230608	090400	10972615	4495	4495	4495	4495	0
695	20230608	090300	10972615	4495	4495	4495	4495	0
696	20230608	090200	10972615	4495	4495	4495	4495	0
697	20230608	090100	10972615	4495	4495	4495	4495	2425
698	20230608	090000	72240	4515	4515	4515	4515	16