KissMeData/039860/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210800	244898000	5020	5020	5020	5020	3068
3	20230607	210700	244898000	5020	5020	5020	5020	0
4	20230607	210600	244898000	5020	5020	5020	5020	0
5	20230607	210500	244898000	5020	5020	5020	5020	0
6	20230607	210400	244898000	5020	5020	5020	5020	0
7	20230607	210300	244898000	5020	5020	5020	5020	0
8	20230607	210200	244898000	5020	5020	5020	5020	0
9	20230607	210100	244898000	5020	5020	5020	5020	0
10	20230607	210000	244898000	5020	5020	5020	5020	0
11	20230607	205900	244898000	5020	5020	5020	5020	0
12	20230607	205800	244898000	5020	5020	5020	5020	0
13	20230607	205700	244898000	5020	5020	5020	5020	0
14	20230607	205600	244898000	5020	5020	5020	5020	0
15	20230607	205500	244898000	5020	5020	5020	5020	0
16	20230607	205400	244898000	5020	5020	5020	5020	0
17	20230607	205300	244898000	5020	5020	5020	5020	0
18	20230607	205200	244898000	5020	5020	5020	5020	0
19	20230607	205100	244898000	5020	5020	5020	5020	0
20	20230607	205000	244898000	5020	5020	5020	5020	0
21	20230607	204900	244898000	5020	5020	5020	5020	0
22	20230607	204800	244898000	5020	5020	5020	5020	0
23	20230607	204700	244898000	5020	5020	5020	5020	0
24	20230607	204600	244898000	5020	5020	5020	5020	0
25	20230607	204500	244898000	5020	5020	5020	5020	0
26	20230607	204400	244898000	5020	5020	5020	5020	0
27	20230607	204300	244898000	5020	5020	5020	5020	0
28	20230607	204200	244898000	5020	5020	5020	5020	0
29	20230607	204100	244898000	5020	5020	5020	5020	0
30	20230607	204000	244898000	5020	5020	5020	5020	0
31	20230607	203900	244898000	5020	5020	5020	5020	0
32	20230607	203800	244898000	5020	5020	5020	5020	3068
33	20230607	203700	244898000	5020	5020	5020	5020	0
34	20230607	203600	244898000	5020	5020	5020	5020	0
35	20230607	203500	244898000	5020	5020	5020	5020	0
36	20230607	203400	244898000	5020	5020	5020	5020	0
37	20230607	203300	244898000	5020	5020	5020	5020	0
38	20230607	203200	244898000	5020	5020	5020	5020	0
39	20230607	203100	244898000	5020	5020	5020	5020	0
40	20230607	203000	244898000	5020	5020	5020	5020	0
41	20230607	202900	244898000	5020	5020	5020	5020	0
42	20230607	202800	244898000	5020	5020	5020	5020	0
43	20230607	202700	244898000	5020	5020	5020	5020	0
44	20230607	202600	244898000	5020	5020	5020	5020	0
45	20230607	202500	244898000	5020	5020	5020	5020	0
46	20230607	202400	244898000	5020	5020	5020	5020	0
47	20230607	202300	244898000	5020	5020	5020	5020	0
48	20230607	202200	244898000	5020	5020	5020	5020	0
49	20230607	202100	244898000	5020	5020	5020	5020	0
50	20230607	202000	244898000	5020	5020	5020	5020	0
51	20230607	201900	244898000	5020	5020	5020	5020	0
52	20230607	201800	244898000	5020	5020	5020	5020	0
53	20230607	201700	244898000	5020	5020	5020	5020	0
54	20230607	201600	244898000	5020	5020	5020	5020	0
55	20230607	201500	244898000	5020	5020	5020	5020	0
56	20230607	201400	244898000	5020	5020	5020	5020	0
57	20230607	201300	244898000	5020	5020	5020	5020	0
58	20230607	201200	244898000	5020	5020	5020	5020	0
59	20230607	201100	244898000	5020	5020	5020	5020	0
60	20230607	201000	244898000	5020	5020	5020	5020	0
61	20230607	200900	244898000	5020	5020	5020	5020	0
62	20230607	200800	244898000	5020	5020	5020	5020	3068
63	20230607	200700	244898000	5020	5020	5020	5020	0
64	20230607	200600	244898000	5020	5020	5020	5020	0
65	20230607	200500	244898000	5020	5020	5020	5020	0
66	20230607	200400	244898000	5020	5020	5020	5020	0
67	20230607	200300	244898000	5020	5020	5020	5020	0
68	20230607	200200	244898000	5020	5020	5020	5020	0
69	20230607	200100	244898000	5020	5020	5020	5020	0
70	20230607	200000	244898000	5020	5020	5020	5020	0
71	20230607	195900	244898000	5020	5020	5020	5020	0
72	20230607	195800	244898000	5020	5020	5020	5020	0
73	20230607	195700	244898000	5020	5020	5020	5020	0
74	20230607	195600	244898000	5020	5020	5020	5020	0
75	20230607	195500	244898000	5020	5020	5020	5020	0
76	20230607	195400	244898000	5020	5020	5020	5020	0
77	20230607	195300	244898000	5020	5020	5020	5020	0
78	20230607	195200	244898000	5020	5020	5020	5020	0
79	20230607	195100	244898000	5020	5020	5020	5020	0
80	20230607	195000	244898000	5020	5020	5020	5020	0
81	20230607	194900	244898000	5020	5020	5020	5020	0
82	20230607	194800	244898000	5020	5020	5020	5020	0
83	20230607	194700	244898000	5020	5020	5020	5020	0
84	20230607	194600	244898000	5020	5020	5020	5020	0
85	20230607	194500	244898000	5020	5020	5020	5020	0
86	20230607	194400	244898000	5020	5020	5020	5020	0
87	20230607	194300	244898000	5020	5020	5020	5020	0
88	20230607	194200	244898000	5020	5020	5020	5020	0
89	20230607	194100	244898000	5020	5020	5020	5020	0
90	20230607	194000	244898000	5020	5020	5020	5020	0
91	20230607	193900	244898000	5020	5020	5020	5020	0
92	20230607	193800	244898000	5020	5020	5020	5020	3068
93	20230607	193700	244898000	5020	5020	5020	5020	0
94	20230607	193600	244898000	5020	5020	5020	5020	0
95	20230607	193500	244898000	5020	5020	5020	5020	0
96	20230607	193400	244898000	5020	5020	5020	5020	0
97	20230607	193300	244898000	5020	5020	5020	5020	0
98	20230607	193200	244898000	5020	5020	5020	5020	0
99	20230607	193100	244898000	5020	5020	5020	5020	0
100	20230607	193000	244898000	5020	5020	5020	5020	0
101	20230607	192900	244898000	5020	5020	5020	5020	0
102	20230607	192800	244898000	5020	5020	5020	5020	0
103	20230607	192700	244898000	5020	5020	5020	5020	0
104	20230607	192600	244898000	5020	5020	5020	5020	0
105	20230607	192500	244898000	5020	5020	5020	5020	0
106	20230607	192400	244898000	5020	5020	5020	5020	0
107	20230607	192300	244898000	5020	5020	5020	5020	0
108	20230607	192200	244898000	5020	5020	5020	5020	0
109	20230607	192100	244898000	5020	5020	5020	5020	0
110	20230607	192000	244898000	5020	5020	5020	5020	0
111	20230607	191900	244898000	5020	5020	5020	5020	0
112	20230607	191800	244898000	5020	5020	5020	5020	0
113	20230607	191700	244898000	5020	5020	5020	5020	0
114	20230607	191600	244898000	5020	5020	5020	5020	0
115	20230607	191500	244898000	5020	5020	5020	5020	0
116	20230607	191400	244898000	5020	5020	5020	5020	0
117	20230607	191300	244898000	5020	5020	5020	5020	0
118	20230607	191200	244898000	5020	5020	5020	5020	0
119	20230607	191100	244898000	5020	5020	5020	5020	0
120	20230607	191000	244898000	5020	5020	5020	5020	0
121	20230607	190900	244898000	5020	5020	5020	5020	0
122	20230607	190800	244898000	5020	5020	5020	5020	3068
123	20230607	190700	244898000	5020	5020	5020	5020	0
124	20230607	190600	244898000	5020	5020	5020	5020	0
125	20230607	190500	244898000	5020	5020	5020	5020	0
126	20230607	190400	244898000	5020	5020	5020	5020	0
127	20230607	190300	244898000	5020	5020	5020	5020	0
128	20230607	190200	244898000	5020	5020	5020	5020	0
129	20230607	190100	244898000	5020	5020	5020	5020	0
130	20230607	190000	244898000	5020	5020	5020	5020	0
131	20230607	185900	244898000	5020	5020	5020	5020	0
132	20230607	185800	244898000	5020	5020	5020	5020	0
133	20230607	185700	244898000	5020	5020	5020	5020	0
134	20230607	185600	244898000	5020	5020	5020	5020	0
135	20230607	185500	244898000	5020	5020	5020	5020	0
136	20230607	185400	244898000	5020	5020	5020	5020	0
137	20230607	185300	244898000	5020	5020	5020	5020	0
138	20230607	185200	244898000	5020	5020	5020	5020	0
139	20230607	185100	244898000	5020	5020	5020	5020	0
140	20230607	185000	244898000	5020	5020	5020	5020	0
141	20230607	184900	244898000	5020	5020	5020	5020	0
142	20230607	184800	244898000	5020	5020	5020	5020	0
143	20230607	184700	244898000	5020	5020	5020	5020	0
144	20230607	184600	244898000	5020	5020	5020	5020	0
145	20230607	184500	244898000	5020	5020	5020	5020	0
146	20230607	184400	244898000	5020	5020	5020	5020	0
147	20230607	184300	244898000	5020	5020	5020	5020	0
148	20230607	184200	244898000	5020	5020	5020	5020	0
149	20230607	184100	244898000	5020	5020	5020	5020	0
150	20230607	184000	244898000	5020	5020	5020	5020	0
151	20230607	183900	244898000	5020	5020	5020	5020	0
152	20230607	183800	244898000	5020	5020	5020	5020	3068
153	20230607	183700	244898000	5020	5020	5020	5020	0
154	20230607	183600	244898000	5020	5020	5020	5020	0
155	20230607	183500	244898000	5020	5020	5020	5020	0
156	20230607	183400	244898000	5020	5020	5020	5020	0
157	20230607	183300	244898000	5020	5020	5020	5020	0
158	20230607	183200	244898000	5020	5020	5020	5020	0
159	20230607	183100	244898000	5020	5020	5020	5020	0
160	20230607	183000	244898000	5020	5020	5020	5020	0
161	20230607	182900	244898000	5020	5020	5020	5020	0
162	20230607	182800	244898000	5020	5020	5020	5020	0
163	20230607	182700	244898000	5020	5020	5020	5020	0
164	20230607	182600	244898000	5020	5020	5020	5020	0
165	20230607	182500	244898000	5020	5020	5020	5020	0
166	20230607	182400	244898000	5020	5020	5020	5020	0
167	20230607	182300	244898000	5020	5020	5020	5020	0
168	20230607	182200	244898000	5020	5020	5020	5020	0
169	20230607	182100	244898000	5020	5020	5020	5020	0
170	20230607	182000	244898000	5020	5020	5020	5020	0
171	20230607	181900	244898000	5020	5020	5020	5020	0
172	20230607	181800	244898000	5020	5020	5020	5020	0
173	20230607	181700	244898000	5020	5020	5020	5020	0
174	20230607	181600	244898000	5020	5020	5020	5020	0
175	20230607	181500	244898000	5020	5020	5020	5020	0
176	20230607	181400	244898000	5020	5020	5020	5020	0
177	20230607	181300	244898000	5020	5020	5020	5020	0
178	20230607	181200	244898000	5020	5020	5020	5020	0
179	20230607	181100	244898000	5020	5020	5020	5020	0
180	20230607	181000	244898000	5020	5020	5020	5020	0
181	20230607	180900	244898000	5020	5020	5020	5020	0
182	20230607	180800	244898000	5020	5020	5020	5020	3068
183	20230607	180700	244898000	5020	5020	5020	5020	0
184	20230607	180600	244898000	5020	5020	5020	5020	0
185	20230607	180500	244898000	5020	5020	5020	5020	0
186	20230607	180400	244898000	5020	5020	5020	5020	0
187	20230607	180300	244898000	5020	5020	5020	5020	0
188	20230607	180200	244898000	5020	5020	5020	5020	0
189	20230607	180100	244898000	5020	5020	5020	5020	0
190	20230607	180000	244898000	5020	5020	5020	5020	0
191	20230607	175900	244898000	5020	5020	5020	5020	0
192	20230607	175800	244898000	5020	5020	5020	5020	0
193	20230607	175700	244898000	5020	5020	5020	5020	0
194	20230607	175600	244898000	5020	5020	5020	5020	0
195	20230607	175500	244898000	5020	5020	5020	5020	0
196	20230607	175400	244898000	5020	5020	5020	5020	0
197	20230607	175300	244898000	5020	5020	5020	5020	0
198	20230607	175200	244898000	5020	5020	5020	5020	0
199	20230607	175100	244898000	5020	5020	5020	5020	0
200	20230607	175000	244898000	5020	5020	5020	5020	0
201	20230607	174900	244898000	5020	5020	5020	5020	0
202	20230607	174800	244898000	5020	5020	5020	5020	0
203	20230607	174700	244898000	5020	5020	5020	5020	0
204	20230607	174600	244898000	5020	5020	5020	5020	0
205	20230607	174500	244898000	5020	5020	5020	5020	0
206	20230607	174400	244898000	5020	5020	5020	5020	0
207	20230607	174300	244898000	5020	5020	5020	5020	0
208	20230607	174200	244898000	5020	5020	5020	5020	0
209	20230607	174100	244898000	5020	5020	5020	5020	0
210	20230607	174000	244898000	5020	5020	5020	5020	0
211	20230607	173900	244898000	5020	5020	5020	5020	0
212	20230607	173800	244898000	5020	5020	5020	5020	3068
213	20230607	173700	244898000	5020	5020	5020	5020	0
214	20230607	173600	244898000	5020	5020	5020	5020	0
215	20230607	173500	244898000	5020	5020	5020	5020	0
216	20230607	173400	244898000	5020	5020	5020	5020	0
217	20230607	173300	244898000	5020	5020	5020	5020	0
218	20230607	173200	244898000	5020	5020	5020	5020	0
219	20230607	173100	244898000	5020	5020	5020	5020	0
220	20230607	173000	244898000	5020	5020	5020	5020	0
221	20230607	172900	244898000	5020	5020	5020	5020	0
222	20230607	172800	244898000	5020	5020	5020	5020	0
223	20230607	172700	244898000	5020	5020	5020	5020	0
224	20230607	172600	244898000	5020	5020	5020	5020	0
225	20230607	172500	244898000	5020	5020	5020	5020	0
226	20230607	172400	244898000	5020	5020	5020	5020	0
227	20230607	172300	244898000	5020	5020	5020	5020	0
228	20230607	172200	244898000	5020	5020	5020	5020	0
229	20230607	172100	244898000	5020	5020	5020	5020	0
230	20230607	172000	244898000	5020	5020	5020	5020	0
231	20230607	171900	244898000	5020	5020	5020	5020	0
232	20230607	171800	244898000	5020	5020	5020	5020	0
233	20230607	171700	244898000	5020	5020	5020	5020	0
234	20230607	171600	244898000	5020	5020	5020	5020	0
235	20230607	171500	244898000	5020	5020	5020	5020	0
236	20230607	171400	244898000	5020	5020	5020	5020	0
237	20230607	171300	244898000	5020	5020	5020	5020	0
238	20230607	171200	244898000	5020	5020	5020	5020	0
239	20230607	171100	244898000	5020	5020	5020	5020	0
240	20230607	171000	244898000	5020	5020	5020	5020	0
241	20230607	170900	244898000	5020	5020	5020	5020	0
242	20230607	170800	244898000	5020	5020	5020	5020	3068
243	20230607	170700	244898000	5020	5020	5020	5020	0
244	20230607	170600	244898000	5020	5020	5020	5020	0
245	20230607	170500	244898000	5020	5020	5020	5020	0
246	20230607	170400	244898000	5020	5020	5020	5020	0
247	20230607	170300	244898000	5020	5020	5020	5020	0
248	20230607	170200	244898000	5020	5020	5020	5020	0
249	20230607	170100	244898000	5020	5020	5020	5020	0
250	20230607	170000	244898000	5020	5020	5020	5020	0
251	20230607	165900	244898000	5020	5020	5020	5020	0
252	20230607	165800	244898000	5020	5020	5020	5020	0
253	20230607	165700	244898000	5020	5020	5020	5020	0
254	20230607	165600	244898000	5020	5020	5020	5020	0
255	20230607	165500	244898000	5020	5020	5020	5020	0
256	20230607	165400	244898000	5020	5020	5020	5020	0
257	20230607	165300	244898000	5020	5020	5020	5020	0
258	20230607	165200	244898000	5020	5020	5020	5020	0
259	20230607	165100	244898000	5020	5020	5020	5020	0
260	20230607	165000	244898000	5020	5020	5020	5020	0
261	20230607	164900	244898000	5020	5020	5020	5020	0
262	20230607	164800	244898000	5020	5020	5020	5020	0
263	20230607	164700	244898000	5020	5020	5020	5020	0
264	20230607	164600	244898000	5020	5020	5020	5020	0
265	20230607	164500	244898000	5020	5020	5020	5020	0
266	20230607	164400	244898000	5020	5020	5020	5020	0
267	20230607	164300	244898000	5020	5020	5020	5020	0
268	20230607	164200	244898000	5020	5020	5020	5020	0
269	20230607	164100	244898000	5020	5020	5020	5020	0
270	20230607	164000	244898000	5020	5020	5020	5020	0
271	20230607	163900	244898000	5020	5020	5020	5020	0
272	20230607	163800	244898000	5020	5020	5020	5020	3068
273	20230607	163700	244898000	5020	5020	5020	5020	0
274	20230607	163600	244898000	5020	5020	5020	5020	0
275	20230607	163500	244898000	5020	5020	5020	5020	0
276	20230607	163400	244898000	5020	5020	5020	5020	0
277	20230607	163300	244898000	5020	5020	5020	5020	0
278	20230607	163200	244898000	5020	5020	5020	5020	0
279	20230607	163100	244898000	5020	5020	5020	5020	0
280	20230607	163000	244898000	5020	5020	5020	5020	0
281	20230607	162900	244898000	5020	5020	5020	5020	0
282	20230607	162800	244898000	5020	5020	5020	5020	0
283	20230607	162700	244898000	5020	5020	5020	5020	0
284	20230607	162600	244898000	5020	5020	5020	5020	0
285	20230607	162500	244898000	5020	5020	5020	5020	0
286	20230607	162400	244898000	5020	5020	5020	5020	0
287	20230607	162300	244898000	5020	5020	5020	5020	0
288	20230607	162200	244898000	5020	5020	5020	5020	0
289	20230607	162100	244898000	5020	5020	5020	5020	0
290	20230607	162000	244898000	5020	5020	5020	5020	0
291	20230607	161900	244898000	5020	5020	5020	5020	0
292	20230607	161800	244898000	5020	5020	5020	5020	0
293	20230607	161700	244898000	5020	5020	5020	5020	0
294	20230607	161600	244898000	5020	5020	5020	5020	0
295	20230607	161500	244898000	5020	5020	5020	5020	0
296	20230607	161400	244898000	5020	5020	5020	5020	0
297	20230607	161300	244898000	5020	5020	5020	5020	0
298	20230607	161200	244898000	5020	5020	5020	5020	0
299	20230607	161100	244898000	5020	5020	5020	5020	0
300	20230607	161000	244898000	5020	5020	5020	5020	0
301	20230607	160900	244898000	5020	5020	5020	5020	0
302	20230607	160800	244898000	5020	5020	5020	5020	3068
303	20230607	160700	244898000	5020	5020	5020	5020	0
304	20230607	160600	244898000	5020	5020	5020	5020	0
305	20230607	160500	244898000	5020	5020	5020	5020	0
306	20230607	160400	244898000	5020	5020	5020	5020	0
307	20230607	160300	244898000	5020	5020	5020	5020	0
308	20230607	160200	244898000	5020	5020	5020	5020	0
309	20230607	160100	244898000	5020	5020	5020	5020	0
310	20230607	160000	244898000	5020	5020	5020	5020	0
311	20230607	155900	244898000	5020	5020	5020	5020	0
312	20230607	155800	244898000	5020	5020	5020	5020	0
313	20230607	155700	244898000	5020	5020	5020	5020	0
314	20230607	155600	244898000	5020	5020	5020	5020	0
315	20230607	155500	244898000	5020	5020	5020	5020	0
316	20230607	155400	244898000	5020	5020	5020	5020	0
317	20230607	155300	244898000	5020	5020	5020	5020	0
318	20230607	155200	244898000	5020	5020	5020	5020	0
319	20230607	155100	244898000	5020	5020	5020	5020	0
320	20230607	155000	244898000	5020	5020	5020	5020	0
321	20230607	154900	244898000	5020	5020	5020	5020	0
322	20230607	154800	244898000	5020	5020	5020	5020	0
323	20230607	154700	244898000	5020	5020	5020	5020	0
324	20230607	154600	244898000	5020	5020	5020	5020	0
325	20230607	154500	244898000	5020	5020	5020	5020	0
326	20230607	154400	244898000	5020	5020	5020	5020	0
327	20230607	154300	244898000	5020	5020	5020	5020	0
328	20230607	154200	244898000	5020	5020	5020	5020	0
329	20230607	154100	244898000	5020	5020	5020	5020	0
330	20230607	154000	244898000	5020	5020	5020	5020	0
331	20230607	153900	244898000	5020	5020	5020	5020	0
332	20230607	153800	244898000	5020	5020	5020	5020	3068
333	20230607	153700	244898000	5020	5020	5020	5020	0
334	20230607	153600	244898000	5020	5020	5020	5020	0
335	20230607	153500	244898000	5020	5020	5020	5020	0
336	20230607	153400	244898000	5020	5020	5020	5020	0
337	20230607	153300	244898000	5020	5020	5020	5020	0
338	20230607	153200	244898000	5020	5020	5020	5020	0
339	20230607	153100	244898000	5020	5020	5020	5020	0
340	20230607	153000	244898000	5020	5020	5020	5020	3068
341	20230607	152900	229496640	5030	5030	5030	5030	0
342	20230607	152800	229496640	5030	5030	5030	5030	0
343	20230607	152700	229496640	5030	5030	5030	5030	0
344	20230607	152600	229496640	5030	5030	5030	5030	0
345	20230607	152500	229496640	5030	5030	5030	5030	0
346	20230607	152400	229496640	5030	5030	5030	5030	0
347	20230607	152300	229496640	5030	5030	5030	5030	0
348	20230607	152200	229496640	5030	5030	5030	5030	0
349	20230607	152100	229496640	5030	5030	5030	5030	0
350	20230607	152000	229496640	5030	5030	5030	5030	0
351	20230607	151900	229496640	5030	5030	5030	5030	55
352	20230607	151800	229219990	5030	5020	5030	5020	17
353	20230607	151700	229134640	5030	5030	5030	5030	1
354	20230607	151600	229129610	5030	5030	5030	5030	665
355	20230607	151500	225784660	5030	5030	5030	5030	20
356	20230607	151400	225684060	5020	5030	5030	5020	600
357	20230607	151300	222668390	5030	5040	5040	5030	4193
358	20230607	151200	201564230	5040	5040	5040	5040	3026
359	20230607	151100	186313190	5050	5050	5050	5050	15
360	20230607	151000	186237440	5050	5050	5050	5050	0
361	20230607	150900	186237440	5050	5050	5050	5050	5
362	20230607	150800	186212190	5050	5050	5050	5050	0
363	20230607	150700	186212190	5050	5050	5050	5050	13
364	20230607	150600	186146540	5050	5050	5050	5050	0
365	20230607	150500	186146540	5050	5050	5050	5050	2
366	20230607	150400	186136440	5050	5050	5050	5050	23
367	20230607	150300	186020290	5050	5050	5050	5050	55
368	20230607	150200	185742540	5050	5050	5050	5050	0
369	20230607	150100	185742540	5050	5050	5050	5050	224
370	20230607	150000	184611340	5050	5050	5050	5050	0
371	20230607	145900	184611340	5050	5050	5050	5050	400
372	20230607	145800	182591340	5050	5060	5060	5050	995
373	20230607	145700	177562640	5060	5060	5060	5060	0
374	20230607	145600	177562640	5060	5060	5060	5060	91
375	20230607	145500	177102180	5060	5060	5060	5060	0
376	20230607	145400	177102180	5060	5060	5060	5060	0
377	20230607	145300	177102180	5060	5060	5060	5060	0
378	20230607	145200	177102180	5060	5060	5060	5050	328
379	20230607	145100	175443900	5050	5050	5050	5050	1080
380	20230607	145000	169989900	5050	5050	5050	5050	267
381	20230607	144900	168641550	5060	5060	5060	5060	11
382	20230607	144800	168585890	5070	5070	5070	5070	0
383	20230607	144700	168585890	5070	5070	5070	5070	0
384	20230607	144600	168585890	5070	5060	5070	5060	790
385	20230607	144500	164583470	5050	5050	5050	5050	0
386	20230607	144400	164583470	5050	5050	5050	5050	0
387	20230607	144300	164583470	5050	5050	5050	5050	0
388	20230607	144200	164583470	5050	5050	5050	5050	0
389	20230607	144100	164583470	5050	5050	5050	5050	0
390	20230607	144000	164583470	5050	5050	5050	5050	0
391	20230607	143900	164583470	5050	5050	5050	5050	64
392	20230607	143800	164260270	5050	5050	5050	5050	0
393	20230607	143700	164260270	5050	5050	5050	5050	0
394	20230607	143600	164260270	5050	5050	5050	5050	0
395	20230607	143500	164260270	5050	5050	5050	5050	0
396	20230607	143400	164260270	5050	5050	5050	5050	0
397	20230607	143300	164260270	5050	5050	5050	5050	17
398	20230607	143200	164174420	5050	5050	5050	5050	0
399	20230607	143100	164174420	5050	5050	5050	5050	17
400	20230607	143000	164088570	5050	5050	5050	5050	740
401	20230607	142900	160351570	5050	5050	5050	5050	0
402	20230607	142800	160351570	5050	5060	5060	5050	30
403	20230607	142700	160200010	5060	5060	5060	5060	0
404	20230607	142600	160200010	5060	5060	5060	5060	396
405	20230607	142500	158196250	5060	5060	5060	5060	1
406	20230607	142400	158191190	5060	5060	5060	5060	1
407	20230607	142300	158186130	5060	5060	5060	5060	1
408	20230607	142200	158181070	5050	5050	5050	5050	0
409	20230607	142100	158181070	5050	5050	5050	5050	0
410	20230607	142000	158181070	5050	5050	5050	5050	349
411	20230607	141900	156418620	5060	5060	5060	5060	0
412	20230607	141800	156418620	5060	5060	5060	5060	0
413	20230607	141700	156418620	5060	5060	5060	5060	70
414	20230607	141600	156064420	5050	5050	5050	5050	0
415	20230607	141500	156064420	5050	5050	5050	5050	0
416	20230607	141400	156064420	5050	5050	5050	5050	26
417	20230607	141300	155933120	5050	5050	5050	5050	0
418	20230607	141200	155933120	5050	5050	5050	5050	0
419	20230607	141100	155933120	5050	5050	5050	5050	472
420	20230607	141000	153549520	5050	5050	5050	5050	0
421	20230607	140900	153549520	5050	5050	5050	5050	0
422	20230607	140800	153549520	5050	5050	5050	5050	0
423	20230607	140700	153549520	5050	5050	5050	5050	16
424	20230607	140600	153468720	5050	5050	5050	5050	0
425	20230607	140500	153468720	5050	5050	5050	5050	0
426	20230607	140400	153468720	5050	5050	5050	5050	0
427	20230607	140300	153468720	5050	5050	5050	5050	0
428	20230607	140200	153468720	5050	5050	5050	5050	0
429	20230607	140100	153468720	5050	5050	5050	5050	78
430	20230607	140000	153074820	5050	5050	5050	5050	0
431	20230607	135900	153074820	5050	5050	5050	5050	0
432	20230607	135800	153074820	5050	5050	5050	5050	0
433	20230607	135700	153074820	5050	5050	5050	5050	0
434	20230607	135600	153074820	5050	5050	5050	5050	1
435	20230607	135500	153069770	5060	5060	5060	5060	0
436	20230607	135400	153069770	5060	5060	5060	5060	53
437	20230607	135300	152801590	5060	5060	5060	5060	0
438	20230607	135200	152801590	5060	5060	5060	5060	0
439	20230607	135100	152801590	5060	5060	5060	5060	0
440	20230607	135000	152801590	5060	5060	5060	5060	39
441	20230607	134900	152604250	5080	5080	5080	5080	0
442	20230607	134800	152604250	5080	5080	5080	5080	0
443	20230607	134700	152604250	5080	5080	5080	5080	2
444	20230607	134600	152594090	5060	5060	5060	5060	100
445	20230607	134500	152088090	5050	5050	5050	5050	0
446	20230607	134400	152088090	5050	5050	5050	5050	0
447	20230607	134300	152088090	5050	5050	5050	5050	0
448	20230607	134200	152088090	5050	5050	5050	5050	0
449	20230607	134100	152088090	5050	5050	5050	5050	0
450	20230607	134000	152088090	5050	5050	5050	5050	0
451	20230607	133900	152088090	5050	5060	5060	5050	500
452	20230607	133800	149562750	5060	5060	5060	5060	0
453	20230607	133700	149562750	5060	5060	5060	5060	16
454	20230607	133600	149481790	5050	5050	5050	5050	0
455	20230607	133500	149481790	5050	5050	5050	5050	0
456	20230607	133400	149481790	5050	5050	5050	5050	0
457	20230607	133300	149481790	5050	5050	5050	5050	0
458	20230607	133200	149481790	5050	5060	5060	5050	150
459	20230607	133100	148724090	5050	5050	5050	5050	66
460	20230607	133000	148390790	5060	5060	5060	5060	229
461	20230607	132900	147232050	5060	5060	5060	5060	0
462	20230607	132800	147232050	5060	5060	5060	5060	0
463	20230607	132700	147232050	5060	5060	5060	5060	0
464	20230607	132600	147232050	5060	5060	5060	5060	0
465	20230607	132500	147232050	5060	5060	5060	5060	1
466	20230607	132400	147226990	5070	5070	5070	5070	10
467	20230607	132300	147176290	5080	5080	5080	5080	0
468	20230607	132200	147176290	5080	5080	5080	5080	0
469	20230607	132100	147176290	5080	5050	5080	5050	2
470	20230607	132000	147166160	5080	5080	5080	5080	0
471	20230607	131900	147166160	5080	5080	5080	5080	0
472	20230607	131800	147166160	5080	5080	5080	5080	0
473	20230607	131700	147166160	5080	5080	5080	5080	1
474	20230607	131600	147161080	5050	5060	5060	5050	311
475	20230607	131500	145590420	5080	5080	5080	5080	0
476	20230607	131400	145590420	5080	5070	5080	5060	52
477	20230607	131300	145327240	5060	5060	5060	5060	0
478	20230607	131200	145327240	5060	5060	5060	5060	0
479	20230607	131100	145327240	5060	5060	5060	5060	0
480	20230607	131000	145327240	5060	5060	5060	5060	71
481	20230607	130900	144967980	5050	5050	5050	5050	0
482	20230607	130800	144967980	5050	5050	5050	5050	0
483	20230607	130700	144967980	5050	5050	5050	5050	0
484	20230607	130600	144967980	5050	5050	5050	5050	0
485	20230607	130500	144967980	5050	5050	5050	5050	100
486	20230607	130400	144462980	5050	5050	5050	5050	0
487	20230607	130300	144462980	5050	5050	5050	5050	0
488	20230607	130200	144462980	5050	5050	5050	5050	0
489	20230607	130100	144462980	5050	5050	5050	5050	30
490	20230607	130000	144311480	5050	5050	5050	5050	0
491	20230607	125900	144311480	5050	5060	5060	5050	1279
492	20230607	125800	137852520	5050	5050	5050	5050	0
493	20230607	125700	137852520	5050	5050	5050	5050	0
494	20230607	125600	137852520	5050	5050	5050	5050	0
495	20230607	125500	137852520	5050	5050	5050	5050	0
496	20230607	125400	137852520	5050	5050	5050	5050	0
497	20230607	125300	137852520	5050	5050	5050	5050	0
498	20230607	125200	137852520	5050	5050	5050	5050	40
499	20230607	125100	137650520	5050	5050	5050	5050	500
500	20230607	125000	135125520	5080	5080	5080	5080	0
501	20230607	124900	135125520	5080	5080	5080	5080	0
502	20230607	124800	135125520	5080	5080	5080	5080	3
503	20230607	124700	135110280	5050	5050	5050	5050	0
504	20230607	124600	135110280	5050	5050	5050	5050	0
505	20230607	124500	135110280	5050	5050	5050	5050	72
506	20230607	124400	134746680	5050	5050	5050	5050	0
507	20230607	124300	134746680	5050	5060	5060	5050	1000
508	20230607	124200	129696530	5060	5060	5060	5060	0
509	20230607	124100	129696530	5060	5060	5060	5060	0
510	20230607	124000	129696530	5060	5060	5060	5060	15
511	20230607	123900	129620630	5090	5090	5090	5090	0
512	20230607	123800	129620630	5090	5090	5090	5090	20
513	20230607	123700	129518830	5060	5060	5060	5060	0
514	20230607	123600	129518830	5060	5060	5060	5060	0
515	20230607	123500	129518830	5060	5060	5060	5060	1
516	20230607	123400	129513770	5060	5060	5060	5060	0
517	20230607	123300	129513770	5060	5060	5060	5060	0
518	20230607	123200	129513770	5060	5060	5060	5060	0
519	20230607	123100	129513770	5060	5060	5060	5060	0
520	20230607	123000	129513770	5060	5060	5060	5060	0
521	20230607	122900	129513770	5060	5060	5060	5060	22
522	20230607	122800	129402450	5090	5090	5090	5090	0
523	20230607	122700	129402450	5090	5090	5090	5090	0
524	20230607	122600	129402450	5090	5090	5090	5090	0
525	20230607	122500	129402450	5090	5090	5090	5090	0
526	20230607	122400	129402450	5090	5090	5090	5090	0
527	20230607	122300	129402450	5090	5090	5090	5090	0
528	20230607	122200	129402450	5090	5090	5090	5090	1
529	20230607	122100	129397360	5050	5050	5050	5050	0
530	20230607	122000	129397360	5050	5050	5050	5050	0
531	20230607	121900	129397360	5050	5050	5050	5050	0
532	20230607	121800	129397360	5050	5050	5050	5050	0
533	20230607	121700	129397360	5050	5060	5060	5050	50
534	20230607	121600	129144630	5080	5080	5080	5080	322
535	20230607	121500	127508870	5080	5080	5080	5080	107
536	20230607	121400	126965310	5080	5080	5080	5080	0
537	20230607	121300	126965310	5080	5080	5080	5080	12
538	20230607	121200	126904350	5080	5080	5080	5080	0
539	20230607	121100	126904350	5080	5080	5080	5080	0
540	20230607	121000	126904350	5080	5080	5080	5080	0
541	20230607	120900	126904350	5080	5080	5080	5080	0
542	20230607	120800	126904350	5080	5080	5080	5080	0
543	20230607	120700	126904350	5080	5080	5080	5080	0
544	20230607	120600	126904350	5080	5080	5080	5080	0
545	20230607	120500	126904350	5080	5080	5080	5080	0
546	20230607	120400	126904350	5080	5080	5080	5080	0
547	20230607	120300	126904350	5080	5080	5080	5080	0
548	20230607	120200	126904350	5080	5070	5080	5070	6
549	20230607	120100	126873920	5070	5070	5070	5070	1
550	20230607	120000	126868850	5070	5070	5070	5070	0
551	20230607	115900	126868850	5070	5070	5070	5070	1
552	20230607	115800	126863780	5060	5060	5060	5060	0
553	20230607	115700	126863780	5060	5060	5060	5060	2
554	20230607	115600	126853660	5040	5040	5040	5040	0
555	20230607	115500	126853660	5040	5070	5070	5040	2
556	20230607	115400	126843550	5040	5050	5050	5040	2
557	20230607	115300	126833460	5050	5040	5050	5040	413
558	20230607	115200	124751080	5050	5050	5050	5050	74
559	20230607	115100	124377380	5050	5050	5050	5050	0
560	20230607	115000	124377380	5050	5050	5050	5050	0
561	20230607	114900	124377380	5050	5070	5070	5040	5
562	20230607	114800	124352110	5060	5050	5060	5040	2501
563	20230607	114700	111729880	5050	5050	5050	5050	0
564	20230607	114600	111729880	5050	5050	5060	5050	3
565	20230607	114500	111714720	5060	5060	5060	5060	36
566	20230607	114400	111532560	5060	5060	5060	5060	0
567	20230607	114300	111532560	5060	5060	5060	5060	462
568	20230607	114200	109194840	5060	5060	5060	5060	0
569	20230607	114100	109194840	5060	5060	5060	5060	0
570	20230607	114000	109194840	5060	5060	5060	5060	0
571	20230607	113900	109194840	5060	5060	5060	5060	0
572	20230607	113800	109194840	5060	5060	5060	5060	0
573	20230607	113700	109194840	5060	5060	5060	5060	0
574	20230607	113600	109194840	5060	5060	5060	5060	480
575	20230607	113500	106766040	5060	5060	5060	5060	20
576	20230607	113400	106664840	5060	5060	5060	5060	0
577	20230607	113300	106664840	5060	5060	5060	5060	0
578	20230607	113200	106664840	5060	5060	5060	5060	0
579	20230607	113100	106664840	5060	5060	5060	5060	0
580	20230607	113000	106664840	5060	5060	5060	5060	71
581	20230607	112900	106305580	5070	5070	5070	5070	0
582	20230607	112800	106305580	5070	5070	5070	5070	0
583	20230607	112700	106305580	5070	5070	5070	5070	2
584	20230607	112600	106295440	5070	5070	5070	5070	0
585	20230607	112500	106295440	5070	5080	5080	5070	101
586	20230607	112400	105782370	5080	5060	5080	5060	201
587	20230607	112300	104765290	5060	5060	5060	5060	2
588	20230607	112200	104755170	5080	5080	5080	5080	0
589	20230607	112100	104755170	5080	5080	5080	5080	5
590	20230607	112000	104729770	5080	5080	5080	5080	1
591	20230607	111900	104724690	5070	5070	5070	5070	0
592	20230607	111800	104724690	5070	5070	5070	5070	0
593	20230607	111700	104724690	5070	5070	5070	5070	0
594	20230607	111600	104724690	5070	5070	5070	5070	100
595	20230607	111500	104217690	5060	5060	5060	5060	1020
596	20230607	111400	99056490	5070	5070	5070	5070	16
597	20230607	111300	98975370	5070	5070	5070	5070	100
598	20230607	111200	98468370	5080	5080	5080	5080	1
599	20230607	111100	98463290	5070	5070	5070	5070	185
600	20230607	111000	97525340	5070	5070	5070	5070	25
601	20230607	110900	97398590	5070	5070	5070	5070	0
602	20230607	110800	97398590	5070	5070	5070	5070	10
603	20230607	110700	97347890	5070	5070	5070	5070	0
604	20230607	110600	97347890	5070	5070	5070	5070	3
605	20230607	110500	97332680	5070	5070	5070	5070	1
606	20230607	110400	97327610	5060	5060	5060	5060	73
607	20230607	110300	96958230	5070	5070	5070	5070	0
608	20230607	110200	96958230	5070	5070	5070	5070	0
609	20230607	110100	96958230	5070	5070	5070	5070	0
610	20230607	110000	96958230	5070	5070	5070	5070	0
611	20230607	105900	96958230	5070	5070	5070	5070	240
612	20230607	105800	95741430	5070	5070	5070	5070	0
613	20230607	105700	95741430	5070	5070	5070	5070	1
614	20230607	105600	95736360	5060	5060	5060	5060	0
615	20230607	105500	95736360	5060	5060	5060	5060	0
616	20230607	105400	95736360	5060	5060	5060	5060	0
617	20230607	105300	95736360	5060	5060	5070	5060	53
618	20230607	105200	95468130	5060	5060	5060	5060	16
619	20230607	105100	95387170	5070	5070	5070	5070	0
620	20230607	105000	95387170	5070	5070	5070	5070	0
621	20230607	104900	95387170	5070	5070	5070	5070	0
622	20230607	104800	95387170	5070	5060	5070	5060	68
623	20230607	104700	95043080	5070	5070	5070	5070	0
624	20230607	104600	95043080	5070	5070	5070	5070	413
625	20230607	104500	92949170	5080	5080	5080	5080	0
626	20230607	104400	92949170	5080	5070	5080	5070	226
627	20230607	104300	91803070	5070	5070	5070	5070	430
628	20230607	104200	89622970	5080	5080	5080	5080	0
629	20230607	104100	89622970	5080	5080	5080	5080	0
630	20230607	104000	89622970	5080	5080	5080	5080	0
631	20230607	103900	89622970	5080	5070	5080	5070	29
632	20230607	103800	89475930	5070	5070	5070	5070	7
633	20230607	103700	89440440	5070	5070	5070	5070	0
634	20230607	103600	89440440	5070	5070	5070	5070	1
635	20230607	103500	89435370	5080	5080	5080	5080	0
636	20230607	103400	89435370	5080	5080	5080	5080	0
637	20230607	103300	89435370	5080	5080	5080	5080	0
638	20230607	103200	89435370	5080	5080	5080	5080	0
639	20230607	103100	89435370	5080	5080	5080	5080	1
640	20230607	103000	89430290	5070	5070	5080	5070	318
641	20230607	102900	87815500	5080	5080	5080	5080	0
642	20230607	102800	87815500	5080	5080	5080	5080	0
643	20230607	102700	87815500	5080	5080	5080	5080	0
644	20230607	102600	87815500	5080	5080	5080	5080	0
645	20230607	102500	87815500	5080	5080	5080	5080	100
646	20230607	102400	87307500	5080	5080	5080	5080	1
647	20230607	102300	87302420	5070	5070	5070	5070	81
648	20230607	102200	86891750	5080	5080	5080	5080	1
649	20230607	102100	86886670	5080	5070	5080	5070	260
650	20230607	102000	85568460	5070	5070	5070	5070	0
651	20230607	101900	85568460	5070	5080	5080	5070	217
652	20230607	101800	84466270	5080	5080	5080	5080	237
653	20230607	101700	83262310	5080	5080	5080	5080	68
654	20230607	101600	82916870	5080	5080	5080	5080	0
655	20230607	101500	82916870	5080	5080	5080	5080	479
656	20230607	101400	80483550	5080	5080	5080	5080	0
657	20230607	101300	80483550	5080	5080	5080	5080	4
658	20230607	101200	80463230	5080	5080	5080	5080	1
659	20230607	101100	80458150	5080	5080	5080	5080	0
660	20230607	101000	80458150	5080	5080	5080	5070	567
661	20230607	100900	77577800	5080	5080	5080	5080	6
662	20230607	100800	77547320	5080	5080	5080	5080	0
663	20230607	100700	77547320	5080	5080	5080	5080	0
664	20230607	100600	77547320	5080	5080	5080	5080	65
665	20230607	100500	77217120	5090	5090	5090	5090	200
666	20230607	100400	76199120	5090	5090	5090	5090	0
667	20230607	100300	76199120	5090	5090	5090	5090	0
668	20230607	100200	76199120	5090	5090	5090	5090	0
669	20230607	100100	76199120	5090	5090	5090	5090	1
670	20230607	100000	76194030	5080	5080	5080	5080	169
671	20230607	095900	75335510	5090	5090	5090	5090	374
672	20230607	095800	73431850	5100	5100	5100	5100	5
673	20230607	095700	73406350	5100	5100	5100	5100	100
674	20230607	095600	72896350	5100	5100	5100	5100	0
675	20230607	095500	72896350	5100	5100	5100	5100	1
676	20230607	095400	72891250	5080	5080	5080	5080	84
677	20230607	095300	72464530	5080	5080	5080	5080	100
678	20230607	095200	71956530	5090	5090	5090	5090	127
679	20230607	095100	71310100	5090	5090	5090	5090	873
680	20230607	095000	66866530	5080	5080	5080	5080	0
681	20230607	094900	66866530	5080	5080	5090	5080	976
682	20230607	094800	61908230	5090	5090	5090	5090	197
683	20230607	094700	60905500	5100	5100	5100	5100	0
684	20230607	094600	60905500	5100	5100	5100	5100	0
685	20230607	094500	60905500	5100	5100	5100	5100	0
686	20230607	094400	60905500	5100	5100	5100	5100	237
687	20230607	094300	59696800	5100	5100	5100	5100	100
688	20230607	094200	59186800	5100	5100	5100	5100	97
689	20230607	094100	58692100	5100	5100	5100	5100	0
690	20230607	094000	58692100	5100	5100	5100	5100	1
691	20230607	093900	58687000	5100	5090	5100	5080	597
692	20230607	093800	55651550	5090	5090	5090	5090	130
693	20230607	093700	54989850	5090	5090	5090	5090	226
694	20230607	093600	53839510	5090	5090	5090	5090	25
695	20230607	093500	53712260	5080	5080	5080	5080	0
696	20230607	093400	53712260	5080	5080	5080	5080	935
697	20230607	093300	48962460	5080	5080	5080	5080	4
698	20230607	093200	48942140	5080	5080	5080	5080	190
699	20230607	093100	47976940	5080	5080	5080	5080	0
700	20230607	093000	47976940	5080	5080	5080	5080	0
701	20230607	092900	47976940	5080	5080	5080	5080	0
702	20230607	092800	47976940	5080	5080	5080	5080	0
703	20230607	092700	47976940	5080	5080	5080	5080	60
704	20230607	092600	47672140	5080	5080	5080	5080	0
705	20230607	092500	47672140	5080	5080	5080	5080	1
706	20230607	092400	47667060	5070	5070	5070	5070	577
707	20230607	092300	44741670	5080	5080	5080	5080	0
708	20230607	092200	44741670	5080	5080	5080	5080	15
709	20230607	092100	44665470	5080	5080	5080	5080	965
710	20230607	092000	39763270	5090	5090	5090	5090	0
711	20230607	091900	39763270	5090	5090	5090	5080	408
712	20230607	091800	37687590	5110	5110	5110	5110	200
713	20230607	091700	36665590	5110	5090	5110	5090	156
714	20230607	091600	35869420	5110	5110	5110	5110	24
715	20230607	091500	35746780	5110	5100	5110	5100	5
716	20230607	091400	35721260	5100	5080	5100	5080	2555
717	20230607	091300	22719130	5080	5060	5080	5060	480
718	20230607	091200	20287670	5060	5060	5060	5060	1286
719	20230607	091100	13780510	5070	5080	5080	5070	747
720	20230607	091000	9993210	5070	5070	5070	5070	255
721	20230607	090900	8700360	5080	5080	5080	5080	0
722	20230607	090800	8700360	5080	5080	5080	5080	1
723	20230607	090700	8695280	5070	5070	5070	5070	42
724	20230607	090600	8482340	5080	5080	5080	5080	10
725	20230607	090500	8431540	5090	5090	5090	5090	0
726	20230607	090400	8431540	5090	5090	5090	5090	4
727	20230607	090300	8411180	5090	5090	5090	5090	0
728	20230607	090200	8411180	5090	5070	5090	5070	590
729	20230607	090100	5412940	5060	5060	5060	5060	0
730	20230607	090000	5412940	5060	5040	5060	5040	1073