KissMeData/061040/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	212400	137821415	4475	4475	4475	4475	6091
3	20230608	212300	137821415	4475	4475	4475	4475	0
4	20230608	212200	137821415	4475	4475	4475	4475	0
5	20230608	212100	137821415	4475	4475	4475	4475	0
6	20230608	212000	137821415	4475	4475	4475	4475	0
7	20230608	211900	137821415	4475	4475	4475	4475	0
8	20230608	211800	137821415	4475	4475	4475	4475	0
9	20230608	211700	137821415	4475	4475	4475	4475	0
10	20230608	211600	137821415	4475	4475	4475	4475	0
11	20230608	211500	137821415	4475	4475	4475	4475	0
12	20230608	211400	137821415	4475	4475	4475	4475	0
13	20230608	211300	137821415	4475	4475	4475	4475	0
14	20230608	211200	137821415	4475	4475	4475	4475	0
15	20230608	211100	137821415	4475	4475	4475	4475	0
16	20230608	211000	137821415	4475	4475	4475	4475	0
17	20230608	210900	137821415	4475	4475	4475	4475	0
18	20230608	210800	137821415	4475	4475	4475	4475	0
19	20230608	210700	137821415	4475	4475	4475	4475	0
20	20230608	210600	137821415	4475	4475	4475	4475	0
21	20230608	210500	137821415	4475	4475	4475	4475	0
22	20230608	210400	137821415	4475	4475	4475	4475	0
23	20230608	210300	137821415	4475	4475	4475	4475	0
24	20230608	210200	137821415	4475	4475	4475	4475	0
25	20230608	210100	137821415	4475	4475	4475	4475	0
26	20230608	210000	137821415	4475	4475	4475	4475	0
27	20230608	205900	137821415	4475	4475	4475	4475	0
28	20230608	205800	137821415	4475	4475	4475	4475	0
29	20230608	205700	137821415	4475	4475	4475	4475	0
30	20230608	205600	137821415	4475	4475	4475	4475	0
31	20230608	205500	137821415	4475	4475	4475	4475	0
32	20230608	205400	137821415	4475	4475	4475	4475	6091
33	20230608	205300	137821415	4475	4475	4475	4475	0
34	20230608	205200	137821415	4475	4475	4475	4475	0
35	20230608	205100	137821415	4475	4475	4475	4475	0
36	20230608	205000	137821415	4475	4475	4475	4475	0
37	20230608	204900	137821415	4475	4475	4475	4475	0
38	20230608	204800	137821415	4475	4475	4475	4475	0
39	20230608	204700	137821415	4475	4475	4475	4475	0
40	20230608	204600	137821415	4475	4475	4475	4475	0
41	20230608	204500	137821415	4475	4475	4475	4475	0
42	20230608	204400	137821415	4475	4475	4475	4475	0
43	20230608	204300	137821415	4475	4475	4475	4475	0
44	20230608	204200	137821415	4475	4475	4475	4475	0
45	20230608	204100	137821415	4475	4475	4475	4475	0
46	20230608	204000	137821415	4475	4475	4475	4475	0
47	20230608	203900	137821415	4475	4475	4475	4475	0
48	20230608	203800	137821415	4475	4475	4475	4475	0
49	20230608	203700	137821415	4475	4475	4475	4475	0
50	20230608	203600	137821415	4475	4475	4475	4475	0
51	20230608	203500	137821415	4475	4475	4475	4475	0
52	20230608	203400	137821415	4475	4475	4475	4475	0
53	20230608	203300	137821415	4475	4475	4475	4475	0
54	20230608	203200	137821415	4475	4475	4475	4475	0
55	20230608	203100	137821415	4475	4475	4475	4475	0
56	20230608	203000	137821415	4475	4475	4475	4475	0
57	20230608	202900	137821415	4475	4475	4475	4475	0
58	20230608	202800	137821415	4475	4475	4475	4475	0
59	20230608	202700	137821415	4475	4475	4475	4475	0
60	20230608	202600	137821415	4475	4475	4475	4475	0
61	20230608	202500	137821415	4475	4475	4475	4475	0
62	20230608	202400	137821415	4475	4475	4475	4475	6091
63	20230608	202300	137821415	4475	4475	4475	4475	0
64	20230608	202200	137821415	4475	4475	4475	4475	0
65	20230608	202100	137821415	4475	4475	4475	4475	0
66	20230608	202000	137821415	4475	4475	4475	4475	0
67	20230608	201900	137821415	4475	4475	4475	4475	0
68	20230608	201800	137821415	4475	4475	4475	4475	0
69	20230608	201700	137821415	4475	4475	4475	4475	0
70	20230608	201600	137821415	4475	4475	4475	4475	0
71	20230608	201500	137821415	4475	4475	4475	4475	0
72	20230608	201400	137821415	4475	4475	4475	4475	0
73	20230608	201300	137821415	4475	4475	4475	4475	0
74	20230608	201200	137821415	4475	4475	4475	4475	0
75	20230608	201100	137821415	4475	4475	4475	4475	0
76	20230608	201000	137821415	4475	4475	4475	4475	0
77	20230608	200900	137821415	4475	4475	4475	4475	0
78	20230608	200800	137821415	4475	4475	4475	4475	0
79	20230608	200700	137821415	4475	4475	4475	4475	0
80	20230608	200600	137821415	4475	4475	4475	4475	0
81	20230608	200500	137821415	4475	4475	4475	4475	0
82	20230608	200400	137821415	4475	4475	4475	4475	0
83	20230608	200300	137821415	4475	4475	4475	4475	0
84	20230608	200200	137821415	4475	4475	4475	4475	0
85	20230608	200100	137821415	4475	4475	4475	4475	0
86	20230608	200000	137821415	4475	4475	4475	4475	0
87	20230608	195900	137821415	4475	4475	4475	4475	0
88	20230608	195800	137821415	4475	4475	4475	4475	0
89	20230608	195700	137821415	4475	4475	4475	4475	0
90	20230608	195600	137821415	4475	4475	4475	4475	0
91	20230608	195500	137821415	4475	4475	4475	4475	0
92	20230608	195400	137821415	4475	4475	4475	4475	6091
93	20230608	195300	137821415	4475	4475	4475	4475	0
94	20230608	195200	137821415	4475	4475	4475	4475	0
95	20230608	195100	137821415	4475	4475	4475	4475	0
96	20230608	195000	137821415	4475	4475	4475	4475	0
97	20230608	194900	137821415	4475	4475	4475	4475	0
98	20230608	194800	137821415	4475	4475	4475	4475	0
99	20230608	194700	137821415	4475	4475	4475	4475	0
100	20230608	194600	137821415	4475	4475	4475	4475	0
101	20230608	194500	137821415	4475	4475	4475	4475	0
102	20230608	194400	137821415	4475	4475	4475	4475	0
103	20230608	194300	137821415	4475	4475	4475	4475	0
104	20230608	194200	137821415	4475	4475	4475	4475	0
105	20230608	194100	137821415	4475	4475	4475	4475	0
106	20230608	194000	137821415	4475	4475	4475	4475	0
107	20230608	193900	137821415	4475	4475	4475	4475	0
108	20230608	193800	137821415	4475	4475	4475	4475	0
109	20230608	193700	137821415	4475	4475	4475	4475	0
110	20230608	193600	137821415	4475	4475	4475	4475	0
111	20230608	193500	137821415	4475	4475	4475	4475	0
112	20230608	193400	137821415	4475	4475	4475	4475	0
113	20230608	193300	137821415	4475	4475	4475	4475	0
114	20230608	193200	137821415	4475	4475	4475	4475	0
115	20230608	193100	137821415	4475	4475	4475	4475	0
116	20230608	193000	137821415	4475	4475	4475	4475	0
117	20230608	192900	137821415	4475	4475	4475	4475	0
118	20230608	192800	137821415	4475	4475	4475	4475	0
119	20230608	192700	137821415	4475	4475	4475	4475	0
120	20230608	192600	137821415	4475	4475	4475	4475	0
121	20230608	192500	137821415	4475	4475	4475	4475	0
122	20230608	192400	137821415	4475	4475	4475	4475	6091
123	20230608	192300	137821415	4475	4475	4475	4475	0
124	20230608	192200	137821415	4475	4475	4475	4475	0
125	20230608	192100	137821415	4475	4475	4475	4475	0
126	20230608	192000	137821415	4475	4475	4475	4475	0
127	20230608	191900	137821415	4475	4475	4475	4475	0
128	20230608	191800	137821415	4475	4475	4475	4475	0
129	20230608	191700	137821415	4475	4475	4475	4475	0
130	20230608	191600	137821415	4475	4475	4475	4475	0
131	20230608	191500	137821415	4475	4475	4475	4475	0
132	20230608	191400	137821415	4475	4475	4475	4475	0
133	20230608	191300	137821415	4475	4475	4475	4475	0
134	20230608	191200	137821415	4475	4475	4475	4475	0
135	20230608	191100	137821415	4475	4475	4475	4475	0
136	20230608	191000	137821415	4475	4475	4475	4475	0
137	20230608	190900	137821415	4475	4475	4475	4475	0
138	20230608	190800	137821415	4475	4475	4475	4475	0
139	20230608	190700	137821415	4475	4475	4475	4475	0
140	20230608	190600	137821415	4475	4475	4475	4475	0
141	20230608	190500	137821415	4475	4475	4475	4475	0
142	20230608	190400	137821415	4475	4475	4475	4475	0
143	20230608	190300	137821415	4475	4475	4475	4475	0
144	20230608	190200	137821415	4475	4475	4475	4475	0
145	20230608	190100	137821415	4475	4475	4475	4475	0
146	20230608	190000	137821415	4475	4475	4475	4475	0
147	20230608	185900	137821415	4475	4475	4475	4475	0
148	20230608	185800	137821415	4475	4475	4475	4475	0
149	20230608	185700	137821415	4475	4475	4475	4475	0
150	20230608	185600	137821415	4475	4475	4475	4475	0
151	20230608	185500	137821415	4475	4475	4475	4475	0
152	20230608	185400	137821415	4475	4475	4475	4475	6091
153	20230608	185300	137821415	4475	4475	4475	4475	0
154	20230608	185200	137821415	4475	4475	4475	4475	0
155	20230608	185100	137821415	4475	4475	4475	4475	0
156	20230608	185000	137821415	4475	4475	4475	4475	0
157	20230608	184900	137821415	4475	4475	4475	4475	0
158	20230608	184800	137821415	4475	4475	4475	4475	0
159	20230608	184700	137821415	4475	4475	4475	4475	0
160	20230608	184600	137821415	4475	4475	4475	4475	0
161	20230608	184500	137821415	4475	4475	4475	4475	0
162	20230608	184400	137821415	4475	4475	4475	4475	0
163	20230608	184300	137821415	4475	4475	4475	4475	0
164	20230608	184200	137821415	4475	4475	4475	4475	0
165	20230608	184100	137821415	4475	4475	4475	4475	0
166	20230608	184000	137821415	4475	4475	4475	4475	0
167	20230608	183900	137821415	4475	4475	4475	4475	0
168	20230608	183800	137821415	4475	4475	4475	4475	0
169	20230608	183700	137821415	4475	4475	4475	4475	0
170	20230608	183600	137821415	4475	4475	4475	4475	0
171	20230608	183500	137821415	4475	4475	4475	4475	0
172	20230608	183400	137821415	4475	4475	4475	4475	0
173	20230608	183300	137821415	4475	4475	4475	4475	0
174	20230608	183200	137821415	4475	4475	4475	4475	0
175	20230608	183100	137821415	4475	4475	4475	4475	0
176	20230608	183000	137821415	4475	4475	4475	4475	0
177	20230608	182900	137821415	4475	4475	4475	4475	0
178	20230608	182800	137821415	4475	4475	4475	4475	0
179	20230608	182700	137821415	4475	4475	4475	4475	0
180	20230608	182600	137821415	4475	4475	4475	4475	0
181	20230608	182500	137821415	4475	4475	4475	4475	0
182	20230608	182400	137821415	4475	4475	4475	4475	6091
183	20230608	182300	137821415	4475	4475	4475	4475	0
184	20230608	182200	137821415	4475	4475	4475	4475	0
185	20230608	182100	137821415	4475	4475	4475	4475	0
186	20230608	182000	137821415	4475	4475	4475	4475	0
187	20230608	181900	137821415	4475	4475	4475	4475	0
188	20230608	181800	137821415	4475	4475	4475	4475	0
189	20230608	181700	137821415	4475	4475	4475	4475	0
190	20230608	181600	137821415	4475	4475	4475	4475	0
191	20230608	181500	137821415	4475	4475	4475	4475	0
192	20230608	181400	137821415	4475	4475	4475	4475	0
193	20230608	181300	137821415	4475	4475	4475	4475	0
194	20230608	181200	137821415	4475	4475	4475	4475	0
195	20230608	181100	137821415	4475	4475	4475	4475	0
196	20230608	181000	137821415	4475	4475	4475	4475	0
197	20230608	180900	137821415	4475	4475	4475	4475	0
198	20230608	180800	137821415	4475	4475	4475	4475	0
199	20230608	180700	137821415	4475	4475	4475	4475	0
200	20230608	180600	137821415	4475	4475	4475	4475	0
201	20230608	180500	137821415	4475	4475	4475	4475	0
202	20230608	180400	137821415	4475	4475	4475	4475	0
203	20230608	180300	137821415	4475	4475	4475	4475	0
204	20230608	180200	137821415	4475	4475	4475	4475	0
205	20230608	180100	137821415	4475	4475	4475	4475	0
206	20230608	180000	137821415	4475	4475	4475	4475	0
207	20230608	175900	137821415	4475	4475	4475	4475	0
208	20230608	175800	137821415	4475	4475	4475	4475	0
209	20230608	175700	137821415	4475	4475	4475	4475	0
210	20230608	175600	137821415	4475	4475	4475	4475	0
211	20230608	175500	137821415	4475	4475	4475	4475	0
212	20230608	175400	137821415	4475	4475	4475	4475	6091
213	20230608	175300	137821415	4475	4475	4475	4475	0
214	20230608	175200	137821415	4475	4475	4475	4475	0
215	20230608	175100	137821415	4475	4475	4475	4475	0
216	20230608	175000	137821415	4475	4475	4475	4475	0
217	20230608	174900	137821415	4475	4475	4475	4475	0
218	20230608	174800	137821415	4475	4475	4475	4475	0
219	20230608	174700	137821415	4475	4475	4475	4475	0
220	20230608	174600	137821415	4475	4475	4475	4475	0
221	20230608	174500	137821415	4475	4475	4475	4475	0
222	20230608	174400	137821415	4475	4475	4475	4475	0
223	20230608	174300	137821415	4475	4475	4475	4475	0
224	20230608	174200	137821415	4475	4475	4475	4475	0
225	20230608	174100	137821415	4475	4475	4475	4475	0
226	20230608	174000	137821415	4475	4475	4475	4475	0
227	20230608	173900	137821415	4475	4475	4475	4475	0
228	20230608	173800	137821415	4475	4475	4475	4475	0
229	20230608	173700	137821415	4475	4475	4475	4475	0
230	20230608	173600	137821415	4475	4475	4475	4475	0
231	20230608	173500	137821415	4475	4475	4475	4475	0
232	20230608	173400	137821415	4475	4475	4475	4475	0
233	20230608	173300	137821415	4475	4475	4475	4475	0
234	20230608	173200	137821415	4475	4475	4475	4475	0
235	20230608	173100	137821415	4475	4475	4475	4475	0
236	20230608	173000	137821415	4475	4475	4475	4475	0
237	20230608	172900	137821415	4475	4475	4475	4475	0
238	20230608	172800	137821415	4475	4475	4475	4475	0
239	20230608	172700	137821415	4475	4475	4475	4475	0
240	20230608	172600	137821415	4475	4475	4475	4475	0
241	20230608	172500	137821415	4475	4475	4475	4475	0
242	20230608	172400	137821415	4475	4475	4475	4475	6091
243	20230608	172300	137821415	4475	4475	4475	4475	0
244	20230608	172200	137821415	4475	4475	4475	4475	0
245	20230608	172100	137821415	4475	4475	4475	4475	0
246	20230608	172000	137821415	4475	4475	4475	4475	0
247	20230608	171900	137821415	4475	4475	4475	4475	0
248	20230608	171800	137821415	4475	4475	4475	4475	0
249	20230608	171700	137821415	4475	4475	4475	4475	0
250	20230608	171600	137821415	4475	4475	4475	4475	0
251	20230608	171500	137821415	4475	4475	4475	4475	0
252	20230608	171400	137821415	4475	4475	4475	4475	0
253	20230608	171300	137821415	4475	4475	4475	4475	0
254	20230608	171200	137821415	4475	4475	4475	4475	0
255	20230608	171100	137821415	4475	4475	4475	4475	0
256	20230608	171000	137821415	4475	4475	4475	4475	0
257	20230608	170900	137821415	4475	4475	4475	4475	0
258	20230608	170800	137821415	4475	4475	4475	4475	0
259	20230608	170700	137821415	4475	4475	4475	4475	0
260	20230608	170600	137821415	4475	4475	4475	4475	0
261	20230608	170500	137821415	4475	4475	4475	4475	0
262	20230608	170400	137821415	4475	4475	4475	4475	0
263	20230608	170300	137821415	4475	4475	4475	4475	0
264	20230608	170200	137821415	4475	4475	4475	4475	0
265	20230608	170100	137821415	4475	4475	4475	4475	0
266	20230608	170000	137821415	4475	4475	4475	4475	0
267	20230608	165900	137821415	4475	4475	4475	4475	0
268	20230608	165800	137821415	4475	4475	4475	4475	0
269	20230608	165700	137821415	4475	4475	4475	4475	0
270	20230608	165600	137821415	4475	4475	4475	4475	0
271	20230608	165500	137821415	4475	4475	4475	4475	0
272	20230608	165400	137821415	4475	4475	4475	4475	6091
273	20230608	165300	137821415	4475	4475	4475	4475	0
274	20230608	165200	137821415	4475	4475	4475	4475	0
275	20230608	165100	137821415	4475	4475	4475	4475	0
276	20230608	165000	137821415	4475	4475	4475	4475	0
277	20230608	164900	137821415	4475	4475	4475	4475	0
278	20230608	164800	137821415	4475	4475	4475	4475	0
279	20230608	164700	137821415	4475	4475	4475	4475	0
280	20230608	164600	137821415	4475	4475	4475	4475	0
281	20230608	164500	137821415	4475	4475	4475	4475	0
282	20230608	164400	137821415	4475	4475	4475	4475	0
283	20230608	164300	137821415	4475	4475	4475	4475	0
284	20230608	164200	137821415	4475	4475	4475	4475	0
285	20230608	164100	137821415	4475	4475	4475	4475	0
286	20230608	164000	137821415	4475	4475	4475	4475	0
287	20230608	163900	137821415	4475	4475	4475	4475	0
288	20230608	163800	137821415	4475	4475	4475	4475	0
289	20230608	163700	137821415	4475	4475	4475	4475	0
290	20230608	163600	137821415	4475	4475	4475	4475	0
291	20230608	163500	137821415	4475	4475	4475	4475	0
292	20230608	163400	137821415	4475	4475	4475	4475	0
293	20230608	163300	137821415	4475	4475	4475	4475	0
294	20230608	163200	137821415	4475	4475	4475	4475	0
295	20230608	163100	137821415	4475	4475	4475	4475	0
296	20230608	163000	137821415	4475	4475	4475	4475	0
297	20230608	162900	137821415	4475	4475	4475	4475	0
298	20230608	162800	137821415	4475	4475	4475	4475	0
299	20230608	162700	137821415	4475	4475	4475	4475	0
300	20230608	162600	137821415	4475	4475	4475	4475	0
301	20230608	162500	137821415	4475	4475	4475	4475	0
302	20230608	162400	137821415	4475	4475	4475	4475	6091
303	20230608	162300	137821415	4475	4475	4475	4475	0
304	20230608	162200	137821415	4475	4475	4475	4475	0
305	20230608	162100	137821415	4475	4475	4475	4475	0
306	20230608	162000	137821415	4475	4475	4475	4475	0
307	20230608	161900	137821415	4475	4475	4475	4475	0
308	20230608	161800	137821415	4475	4475	4475	4475	0
309	20230608	161700	137821415	4475	4475	4475	4475	0
310	20230608	161600	137821415	4475	4475	4475	4475	0
311	20230608	161500	137821415	4475	4475	4475	4475	0
312	20230608	161400	137821415	4475	4475	4475	4475	0
313	20230608	161300	137821415	4475	4475	4475	4475	0
314	20230608	161200	137821415	4475	4475	4475	4475	0
315	20230608	161100	137821415	4475	4475	4475	4475	0
316	20230608	161000	137821415	4475	4475	4475	4475	0
317	20230608	160900	137821415	4475	4475	4475	4475	0
318	20230608	160800	137821415	4475	4475	4475	4475	0
319	20230608	160700	137821415	4475	4475	4475	4475	0
320	20230608	160600	137821415	4475	4475	4475	4475	0
321	20230608	160500	137821415	4475	4475	4475	4475	0
322	20230608	160400	137821415	4475	4475	4475	4475	0
323	20230608	160300	137821415	4475	4475	4475	4475	0
324	20230608	160200	137821415	4475	4475	4475	4475	0
325	20230608	160100	137821415	4475	4475	4475	4475	0
326	20230608	160000	137821415	4475	4475	4475	4475	0
327	20230608	155900	137821415	4475	4475	4475	4475	0
328	20230608	155800	137821415	4475	4475	4475	4475	0
329	20230608	155700	137821415	4475	4475	4475	4475	0
330	20230608	155600	137821415	4475	4475	4475	4475	0
331	20230608	155500	137821415	4475	4475	4475	4475	0
332	20230608	155400	137821415	4475	4475	4475	4475	6091
333	20230608	155300	137821415	4475	4475	4475	4475	0
334	20230608	155200	137821415	4475	4475	4475	4475	0
335	20230608	155100	137821415	4475	4475	4475	4475	0
336	20230608	155000	137821415	4475	4475	4475	4475	0
337	20230608	154900	137821415	4475	4475	4475	4475	0
338	20230608	154800	137821415	4475	4475	4475	4475	0
339	20230608	154700	137821415	4475	4475	4475	4475	0
340	20230608	154600	137821415	4475	4475	4475	4475	0
341	20230608	154500	137821415	4475	4475	4475	4475	0
342	20230608	154400	137821415	4475	4475	4475	4475	0
343	20230608	154300	137821415	4475	4475	4475	4475	0
344	20230608	154200	137821415	4475	4475	4475	4475	0
345	20230608	154100	137821415	4475	4475	4475	4475	0
346	20230608	154000	137821415	4475	4475	4475	4475	0
347	20230608	153900	137821415	4475	4475	4475	4475	0
348	20230608	153800	137821415	4475	4475	4475	4475	0
349	20230608	153700	137821415	4475	4475	4475	4475	0
350	20230608	153600	137821415	4475	4475	4475	4475	0
351	20230608	153500	137821415	4475	4475	4475	4475	0
352	20230608	153400	137821415	4475	4475	4475	4475	0
353	20230608	153300	137821415	4475	4475	4475	4475	0
354	20230608	153200	137821415	4475	4475	4475	4475	0
355	20230608	153100	137821415	4475	4475	4475	4475	0
356	20230608	153000	137821415	4475	4475	4475	4475	6091
357	20230608	152900	110564190	4450	4450	4450	4450	0
358	20230608	152800	110564190	4450	4450	4450	4450	0
359	20230608	152700	110564190	4450	4450	4450	4450	0
360	20230608	152600	110564190	4450	4450	4450	4450	0
361	20230608	152500	110564190	4450	4450	4450	4450	0
362	20230608	152400	110564190	4450	4450	4450	4450	0
363	20230608	152300	110564190	4450	4450	4450	4450	0
364	20230608	152200	110564190	4450	4450	4450	4450	0
365	20230608	152100	110564190	4450	4450	4450	4450	0
366	20230608	152000	110564190	4450	4450	4450	4450	0
367	20230608	151900	110564190	4450	4455	4455	4440	252
368	20230608	151800	109443560	4455	4455	4455	4455	60
369	20230608	151700	109176260	4455	4455	4455	4455	49
370	20230608	151600	108957965	4455	4455	4455	4450	136
371	20230608	151500	108352105	4455	4450	4455	4450	76
372	20230608	151400	108013860	4450	4445	4450	4440	201
373	20230608	151300	107120755	4450	4450	4450	4450	37
374	20230608	151200	106956105	4450	4450	4450	4450	95
375	20230608	151100	106533355	4455	4455	4455	4455	92
376	20230608	151000	106123495	4450	4450	4450	4450	50
377	20230608	150900	105900995	4455	4455	4455	4455	0
378	20230608	150800	105900995	4455	4455	4455	4455	22
379	20230608	150700	105802985	4455	4455	4455	4455	2
380	20230608	150600	105794075	4455	4455	4455	4455	33
381	20230608	150500	105647060	4455	4455	4455	4450	45
382	20230608	150400	105446635	4450	4460	4460	4450	91
383	20230608	150300	105041215	4460	4460	4460	4460	3
384	20230608	150200	105027835	4460	4460	4460	4460	42
385	20230608	150100	104840515	4460	4455	4460	4455	1872
386	20230608	150000	96491620	4455	4450	4455	4450	336
387	20230608	145900	94995005	4440	4450	4450	4440	162
388	20230608	145800	94274205	4440	4440	4450	4440	254
389	20230608	145700	93145755	4450	4450	4450	4450	578
390	20230608	145600	90573655	4450	4445	4450	4445	1279
391	20230608	145500	84882365	4445	4445	4445	4445	841
392	20230608	145400	81144120	4445	4445	4445	4445	11
393	20230608	145300	81095225	4445	4445	4445	4445	22
394	20230608	145200	80997435	4445	4445	4445	4445	0
395	20230608	145100	80997435	4445	4445	4445	4445	0
396	20230608	145000	80997435	4445	4440	4445	4440	91
397	20230608	144900	80593195	4445	4445	4445	4440	9
398	20230608	144800	80553195	4445	4445	4445	4445	26
399	20230608	144700	80437625	4445	4445	4445	4445	0
400	20230608	144600	80437625	4445	4445	4445	4445	0
401	20230608	144500	80437625	4445	4445	4445	4445	0
402	20230608	144400	80437625	4445	4445	4445	4445	9
403	20230608	144300	80397620	4445	4445	4445	4445	0
404	20230608	144200	80397620	4445	4445	4445	4445	12
405	20230608	144100	80344280	4445	4445	4445	4445	0
406	20230608	144000	80344280	4445	4445	4445	4445	0
407	20230608	143900	80344280	4445	4445	4445	4445	0
408	20230608	143800	80344280	4445	4445	4445	4445	10
409	20230608	143700	80299830	4445	4445	4445	4445	0
410	20230608	143600	80299830	4445	4445	4445	4445	8
411	20230608	143500	80264270	4445	4445	4445	4445	0
412	20230608	143400	80264270	4445	4445	4445	4445	1
413	20230608	143300	80259825	4450	4450	4450	4450	0
414	20230608	143200	80259825	4450	4450	4450	4450	5
415	20230608	143100	80237575	4450	4450	4450	4450	11
416	20230608	143000	80188625	4450	4450	4450	4450	0
417	20230608	142900	80188625	4450	4450	4450	4450	1
418	20230608	142800	80184175	4435	4435	4435	4435	0
419	20230608	142700	80184175	4435	4435	4435	4435	0
420	20230608	142600	80184175	4435	4435	4435	4435	0
421	20230608	142500	80184175	4435	4435	4435	4435	2
422	20230608	142400	80175305	4450	4450	4450	4450	0
423	20230608	142300	80175305	4450	4450	4450	4450	23
424	20230608	142200	80072955	4450	4450	4450	4450	0
425	20230608	142100	80072955	4450	4450	4450	4450	0
426	20230608	142000	80072955	4450	4450	4450	4450	0
427	20230608	141900	80072955	4450	4450	4450	4450	0
428	20230608	141800	80072955	4450	4450	4450	4450	0
429	20230608	141700	80072955	4450	4450	4450	4450	0
430	20230608	141600	80072955	4450	4450	4450	4450	1
431	20230608	141500	80068505	4435	4435	4435	4435	0
432	20230608	141400	80068505	4435	4435	4435	4435	0
433	20230608	141300	80068505	4435	4435	4435	4435	30
434	20230608	141200	79935455	4450	4450	4450	4450	0
435	20230608	141100	79935455	4450	4450	4450	4450	0
436	20230608	141000	79935455	4450	4450	4450	4450	0
437	20230608	140900	79935455	4450	4445	4450	4445	12
438	20230608	140800	79882105	4440	4440	4440	4440	0
439	20230608	140700	79882105	4440	4440	4440	4440	225
440	20230608	140600	78883105	4440	4440	4440	4440	71
441	20230608	140500	78567865	4445	4445	4445	4445	0
442	20230608	140400	78567865	4445	4445	4445	4445	0
443	20230608	140300	78567865	4445	4445	4445	4445	342
444	20230608	140200	77047675	4445	4445	4445	4445	0
445	20230608	140100	77047675	4445	4445	4445	4445	0
446	20230608	140000	77047675	4445	4445	4445	4445	0
447	20230608	135900	77047675	4445	4445	4445	4445	1
448	20230608	135800	77043230	4445	4445	4445	4445	33
449	20230608	135700	76896545	4445	4445	4445	4445	3
450	20230608	135600	76883210	4445	4445	4445	4445	0
451	20230608	135500	76883210	4445	4445	4445	4445	0
452	20230608	135400	76883210	4445	4445	4445	4445	0
453	20230608	135300	76883210	4445	4445	4445	4445	0
454	20230608	135200	76883210	4445	4445	4445	4445	0
455	20230608	135100	76883210	4445	4445	4445	4445	0
456	20230608	135000	76883210	4445	4445	4445	4445	0
457	20230608	134900	76883210	4445	4445	4445	4445	0
458	20230608	134800	76883210	4445	4445	4445	4445	1
459	20230608	134700	76878765	4435	4435	4435	4435	0
460	20230608	134600	76878765	4435	4435	4435	4435	31
461	20230608	134500	76741280	4435	4435	4435	4435	0
462	20230608	134400	76741280	4435	4435	4435	4435	0
463	20230608	134300	76741280	4435	4435	4435	4435	3
464	20230608	134200	76727975	4440	4440	4440	4440	1
465	20230608	134100	76723535	4450	4450	4450	4450	0
466	20230608	134000	76723535	4450	4435	4450	4435	2
467	20230608	133900	76714650	4435	4435	4435	4435	2
468	20230608	133800	76705780	4450	4450	4450	4450	0
469	20230608	133700	76705780	4450	4450	4450	4450	0
470	20230608	133600	76705780	4450	4450	4450	4450	11
471	20230608	133500	76656830	4450	4450	4450	4450	0
472	20230608	133400	76656830	4450	4450	4450	4450	0
473	20230608	133300	76656830	4450	4450	4450	4450	7
474	20230608	133200	76625680	4450	4450	4450	4450	0
475	20230608	133100	76625680	4450	4450	4450	4450	0
476	20230608	133000	76625680	4450	4425	4450	4425	560
477	20230608	132900	74146205	4445	4445	4445	4445	0
478	20230608	132800	74146205	4445	4445	4445	4445	0
479	20230608	132700	74146205	4445	4445	4445	4445	0
480	20230608	132600	74146205	4445	4445	4445	4445	0
481	20230608	132500	74146205	4445	4445	4445	4445	22
482	20230608	132400	74048415	4440	4440	4440	4440	47
483	20230608	132300	73839735	4440	4440	4440	4440	0
484	20230608	132200	73839735	4440	4440	4440	4440	10
485	20230608	132100	73795335	4440	4440	4440	4440	0
486	20230608	132000	73795335	4440	4440	4440	4440	0
487	20230608	131900	73795335	4440	4425	4440	4420	330
488	20230608	131800	72335965	4420	4420	4420	4420	5
489	20230608	131700	72313865	4420	4420	4420	4420	200
490	20230608	131600	71429865	4420	4435	4435	4420	300
491	20230608	131500	70103060	4440	4440	4440	4440	0
492	20230608	131400	70103060	4440	4440	4440	4440	0
493	20230608	131300	70103060	4440	4440	4440	4440	0
494	20230608	131200	70103060	4440	4440	4440	4440	1
495	20230608	131100	70098620	4440	4440	4440	4440	0
496	20230608	131000	70098620	4440	4440	4440	4440	41
497	20230608	130900	69916580	4440	4440	4440	4440	0
498	20230608	130800	69916580	4440	4440	4440	4440	200
499	20230608	130700	69028580	4445	4445	4445	4445	0
500	20230608	130600	69028580	4445	4445	4445	4445	179
501	20230608	130500	68232925	4450	4450	4450	4450	0
502	20230608	130400	68232925	4450	4450	4450	4450	0
503	20230608	130300	68232925	4450	4450	4450	4450	0
504	20230608	130200	68232925	4450	4450	4450	4450	0
505	20230608	130100	68232925	4450	4450	4450	4450	14
506	20230608	130000	68170625	4450	4445	4450	4445	7
507	20230608	125900	68139485	4450	4450	4450	4450	0
508	20230608	125800	68139485	4450	4450	4450	4450	1
509	20230608	125700	68135035	4450	4450	4450	4450	0
510	20230608	125600	68135035	4450	4450	4450	4450	0
511	20230608	125500	68135035	4450	4450	4450	4450	0
512	20230608	125400	68135035	4450	4450	4450	4450	3
513	20230608	125300	68121685	4450	4450	4450	4450	33
514	20230608	125200	67974835	4450	4450	4450	4450	10
515	20230608	125100	67930335	4450	4450	4450	4450	0
516	20230608	125000	67930335	4450	4450	4450	4450	31
517	20230608	124900	67792385	4450	4450	4450	4450	0
518	20230608	124800	67792385	4450	4450	4450	4450	0
519	20230608	124700	67792385	4450	4450	4450	4450	0
520	20230608	124600	67792385	4450	4450	4450	4450	15
521	20230608	124500	67725635	4450	4450	4450	4450	0
522	20230608	124400	67725635	4450	4450	4450	4450	0
523	20230608	124300	67725635	4450	4450	4450	4450	3
524	20230608	124200	67712285	4450	4450	4450	4450	0
525	20230608	124100	67712285	4450	4450	4450	4450	1
526	20230608	124000	67707835	4440	4440	4440	4440	0
527	20230608	123900	67707835	4440	4440	4440	4440	0
528	20230608	123800	67707835	4440	4440	4440	4440	180
529	20230608	123700	66908635	4450	4450	4450	4450	7
530	20230608	123600	66877485	4450	4450	4450	4450	43
531	20230608	123500	66686135	4450	4450	4450	4450	0
532	20230608	123400	66686135	4450	4440	4450	4440	638
533	20230608	123300	63852885	4450	4450	4450	4450	0
534	20230608	123200	63852885	4450	4450	4450	4450	0
535	20230608	123100	63852885	4450	4450	4450	4450	0
536	20230608	123000	63852885	4450	4450	4450	4450	0
537	20230608	122900	63852885	4450	4450	4450	4450	0
538	20230608	122800	63852885	4450	4450	4450	4450	1
539	20230608	122700	63848435	4450	4450	4450	4450	0
540	20230608	122600	63848435	4450	4450	4450	4450	0
541	20230608	122500	63848435	4450	4450	4450	4450	18
542	20230608	122400	63768335	4440	4450	4450	4440	354
543	20230608	122300	62196135	4450	4450	4450	4450	0
544	20230608	122200	62196135	4450	4450	4450	4450	6
545	20230608	122100	62169435	4450	4450	4450	4450	11
546	20230608	122000	62120485	4450	4450	4450	4450	0
547	20230608	121900	62120485	4450	4450	4450	4450	0
548	20230608	121800	62120485	4450	4450	4450	4450	0
549	20230608	121700	62120485	4450	4450	4450	4450	0
550	20230608	121600	62120485	4450	4450	4450	4450	30
551	20230608	121500	61986985	4450	4450	4450	4450	9
552	20230608	121400	61946935	4450	4450	4450	4450	0
553	20230608	121300	61946935	4450	4450	4450	4450	1
554	20230608	121200	61942485	4450	4450	4450	4450	0
555	20230608	121100	61942485	4450	4450	4450	4450	0
556	20230608	121000	61942485	4450	4450	4450	4450	0
557	20230608	120900	61942485	4450	4450	4450	4450	0
558	20230608	120800	61942485	4450	4450	4450	4450	0
559	20230608	120700	61942485	4450	4450	4450	4450	0
560	20230608	120600	61942485	4450	4450	4450	4450	0
561	20230608	120500	61942485	4450	4450	4450	4450	0
562	20230608	120400	61942485	4450	4450	4450	4450	66
563	20230608	120300	61648785	4450	4450	4450	4450	8
564	20230608	120200	61613185	4450	4450	4450	4450	0
565	20230608	120100	61613185	4450	4450	4450	4450	1
566	20230608	120000	61608735	4450	4450	4450	4450	0
567	20230608	115900	61608735	4450	4450	4450	4450	0
568	20230608	115800	61608735	4450	4450	4450	4450	24
569	20230608	115700	61501935	4440	4440	4440	4440	0
570	20230608	115600	61501935	4440	4440	4440	4440	0
571	20230608	115500	61501935	4440	4440	4440	4440	1
572	20230608	115400	61497495	4450	4450	4450	4450	4
573	20230608	115300	61479695	4450	4450	4450	4450	0
574	20230608	115200	61479695	4450	4450	4450	4450	0
575	20230608	115100	61479695	4450	4450	4450	4450	0
576	20230608	115000	61479695	4450	4450	4450	4450	0
577	20230608	114900	61479695	4450	4450	4450	4450	0
578	20230608	114800	61479695	4450	4450	4450	4450	0
579	20230608	114700	61479695	4450	4445	4450	4445	13
580	20230608	114600	61421895	4450	4450	4450	4450	0
581	20230608	114500	61421895	4450	4450	4450	4450	2
582	20230608	114400	61412995	4440	4440	4440	4440	0
583	20230608	114300	61412995	4440	4440	4440	4440	1
584	20230608	114200	61408555	4450	4450	4450	4450	0
585	20230608	114100	61408555	4450	4450	4450	4450	0
586	20230608	114000	61408555	4450	4450	4450	4450	0
587	20230608	113900	61408555	4450	4450	4450	4450	1
588	20230608	113800	61404105	4420	4445	4445	4420	512
589	20230608	113700	59140765	4450	4450	4450	4450	0
590	20230608	113600	59140765	4450	4450	4450	4450	225
591	20230608	113500	58139515	4450	4450	4450	4405	4264
592	20230608	113400	39280340	4450	4450	4450	4450	0
593	20230608	113300	39280340	4450	4450	4450	4450	0
594	20230608	113200	39280340	4450	4450	4450	4450	0
595	20230608	113100	39280340	4450	4450	4450	4450	0
596	20230608	113000	39280340	4450	4450	4450	4450	0
597	20230608	112900	39280340	4450	4450	4450	4450	2
598	20230608	112800	39271440	4450	4450	4450	4450	0
599	20230608	112700	39271440	4450	4450	4450	4450	0
600	20230608	112600	39271440	4450	4450	4450	4450	0
601	20230608	112500	39271440	4450	4450	4450	4450	0
602	20230608	112400	39271440	4450	4450	4450	4450	0
603	20230608	112300	39271440	4450	4450	4450	4450	0
604	20230608	112200	39271440	4450	4450	4450	4450	21
605	20230608	112100	39177990	4450	4450	4450	4450	3
606	20230608	112000	39164640	4450	4445	4450	4445	2
607	20230608	111900	39155745	4450	4450	4450	4450	0
608	20230608	111800	39155745	4450	4450	4450	4450	0
609	20230608	111700	39155745	4450	4450	4450	4450	0
610	20230608	111600	39155745	4450	4450	4450	4450	46
611	20230608	111500	38951045	4450	4450	4450	4450	0
612	20230608	111400	38951045	4450	4450	4450	4450	0
613	20230608	111300	38951045	4450	4450	4450	4450	0
614	20230608	111200	38951045	4450	4450	4450	4450	0
615	20230608	111100	38951045	4450	4450	4450	4450	0
616	20230608	111000	38951045	4450	4450	4450	4450	0
617	20230608	110900	38951045	4450	4450	4450	4450	0
618	20230608	110800	38951045	4450	4450	4450	4450	0
619	20230608	110700	38951045	4450	4450	4450	4450	0
620	20230608	110600	38951045	4450	4450	4450	4450	1
621	20230608	110500	38946595	4440	4440	4440	4440	20
622	20230608	110400	38857795	4450	4450	4450	4450	7
623	20230608	110300	38826645	4450	4450	4450	4450	0
624	20230608	110200	38826645	4450	4450	4450	4450	1
625	20230608	110100	38822195	4450	4450	4450	4450	0
626	20230608	110000	38822195	4450	4450	4450	4450	0
627	20230608	105900	38822195	4450	4450	4450	4450	0
628	20230608	105800	38822195	4450	4450	4450	4450	0
629	20230608	105700	38822195	4450	4450	4450	4450	0
630	20230608	105600	38822195	4450	4450	4450	4450	0
631	20230608	105500	38822195	4450	4450	4450	4450	0
632	20230608	105400	38822195	4450	4450	4450	4450	0
633	20230608	105300	38822195	4450	4450	4450	4450	0
634	20230608	105200	38822195	4450	4450	4450	4450	0
635	20230608	105100	38822195	4450	4440	4450	4430	201
636	20230608	105000	37929720	4450	4450	4450	4450	0
637	20230608	104900	37929720	4450	4450	4450	4450	1
638	20230608	104800	37925270	4440	4440	4440	4440	40
639	20230608	104700	37747670	4450	4450	4450	4450	0
640	20230608	104600	37747670	4450	4450	4450	4450	0
641	20230608	104500	37747670	4450	4450	4450	4450	0
642	20230608	104400	37747670	4450	4450	4450	4450	0
643	20230608	104300	37747670	4450	4450	4450	4450	0
644	20230608	104200	37747670	4450	4450	4450	4450	5
645	20230608	104100	37725420	4450	4450	4450	4450	282
646	20230608	104000	36470520	4455	4455	4455	4455	0
647	20230608	103900	36470520	4455	4455	4455	4455	0
648	20230608	103800	36470520	4455	4455	4455	4455	11
649	20230608	103700	36421515	4450	4445	4450	4445	106
650	20230608	103600	35949915	4440	4450	4450	4440	566
651	20230608	103500	33431415	4450	4450	4450	4450	1
652	20230608	103400	33426965	4445	4445	4445	4445	1
653	20230608	103300	33422520	4440	4440	4440	4440	23
654	20230608	103200	33320400	4450	4450	4450	4450	0
655	20230608	103100	33320400	4450	4450	4450	4450	0
656	20230608	103000	33320400	4450	4450	4450	4450	0
657	20230608	102900	33320400	4450	4450	4450	4450	0
658	20230608	102800	33320400	4450	4450	4450	4450	0
659	20230608	102700	33320400	4450	4450	4450	4450	0
660	20230608	102600	33320400	4450	4450	4450	4450	72
661	20230608	102500	33000000	4440	4440	4440	4440	0
662	20230608	102400	33000000	4440	4440	4440	4440	7
663	20230608	102300	32968920	4440	4440	4440	4440	0
664	20230608	102200	32968920	4440	4440	4440	4440	0
665	20230608	102100	32968920	4440	4435	4440	4435	70
666	20230608	102000	32658130	4435	4435	4435	4435	0
667	20230608	101900	32658130	4435	4435	4435	4435	0
668	20230608	101800	32658130	4435	4435	4435	4435	200
669	20230608	101700	31771130	4435	4435	4435	4435	0
670	20230608	101600	31771130	4435	4435	4435	4435	1
671	20230608	101500	31766695	4430	4425	4430	4425	54
672	20230608	101400	31527480	4430	4430	4430	4430	3
673	20230608	101300	31514190	4430	4430	4430	4430	0
674	20230608	101200	31514190	4430	4430	4430	4430	0
675	20230608	101100	31514190	4430	4430	4430	4430	8
676	20230608	101000	31478750	4430	4430	4430	4430	27
677	20230608	100900	31359140	4430	4430	4430	4430	0
678	20230608	100800	31359140	4430	4430	4430	4430	0
679	20230608	100700	31359140	4430	4430	4430	4430	0
680	20230608	100600	31359140	4430	4430	4430	4430	2
681	20230608	100500	31350280	4430	4430	4430	4430	85
682	20230608	100400	30973730	4425	4425	4425	4425	0
683	20230608	100300	30973730	4425	4425	4425	4425	0
684	20230608	100200	30973730	4425	4425	4425	4425	22
685	20230608	100100	30876380	4425	4425	4425	4425	19
686	20230608	100000	30792305	4425	4430	4430	4425	539
687	20230608	095900	28404630	4430	4430	4430	4430	0
688	20230608	095800	28404630	4430	4430	4430	4430	0
689	20230608	095700	28404630	4430	4430	4430	4430	0
690	20230608	095600	28404630	4430	4430	4430	4430	0
691	20230608	095500	28404630	4430	4430	4430	4430	0
692	20230608	095400	28404630	4430	4430	4430	4430	0
693	20230608	095300	28404630	4430	4430	4430	4430	1
694	20230608	095200	28400200	4430	4430	4430	4430	0
695	20230608	095100	28400200	4430	4430	4430	4430	1
696	20230608	095000	28395770	4420	4420	4420	4420	0
697	20230608	094900	28395770	4420	4420	4420	4420	0
698	20230608	094800	28395770	4420	4420	4420	4420	0
699	20230608	094700	28395770	4420	4420	4420	4420	0
700	20230608	094600	28395770	4420	4430	4430	4420	25
701	20230608	094500	28285035	4430	4435	4435	4430	110
702	20230608	094400	27797190	4435	4435	4435	4435	6
703	20230608	094300	27770580	4440	4435	4440	4435	64
704	20230608	094200	27486440	4435	4435	4440	4435	116
705	20230608	094100	26971920	4435	4435	4435	4435	0
706	20230608	094000	26971920	4435	4435	4435	4435	0
707	20230608	093900	26971920	4435	4435	4435	4435	2
708	20230608	093800	26963050	4435	4435	4435	4435	0
709	20230608	093700	26963050	4435	4435	4435	4435	0
710	20230608	093600	26963050	4435	4435	4435	4435	0
711	20230608	093500	26963050	4435	4435	4435	4435	1
712	20230608	093400	26958615	4435	4435	4440	4435	26
713	20230608	093300	26843200	4440	4440	4440	4440	2
714	20230608	093200	26834320	4440	4435	4440	4435	3
715	20230608	093100	26821005	4440	4440	4440	4435	7
716	20230608	093000	26789930	4430	4430	4430	4430	91
717	20230608	092900	26386800	4430	4430	4430	4430	0
718	20230608	092800	26386800	4430	4430	4430	4430	0
719	20230608	092700	26386800	4430	4430	4430	4430	1
720	20230608	092600	26382370	4435	4435	4435	4435	0
721	20230608	092500	26382370	4435	4430	4435	4430	2
722	20230608	092400	26373505	4400	4435	4440	4400	2632
723	20230608	092300	14766675	4435	4435	4435	4435	84
724	20230608	092200	14394135	4440	4440	4440	4440	0
725	20230608	092100	14394135	4440	4440	4440	4440	0
726	20230608	092000	14394135	4440	4440	4440	4440	19
727	20230608	091900	14309775	4440	4440	4440	4440	0
728	20230608	091800	14309775	4440	4440	4440	4440	0
729	20230608	091700	14309775	4440	4440	4440	4440	0
730	20230608	091600	14309775	4440	4455	4455	4440	217
731	20230608	091500	13345355	4455	4450	4455	4450	51
732	20230608	091400	13118300	4450	4450	4450	4450	82
733	20230608	091300	12753400	4450	4450	4450	4450	0
734	20230608	091200	12753400	4450	4450	4450	4450	2
735	20230608	091100	12744500	4440	4440	4440	4440	0
736	20230608	091000	12744500	4440	4440	4440	4440	50
737	20230608	090900	12522500	4440	4440	4440	4440	50
738	20230608	090800	12300500	4440	4440	4440	4440	0
739	20230608	090700	12300500	4440	4440	4440	4440	0
740	20230608	090600	12300500	4440	4440	4440	4440	0
741	20230608	090500	12300500	4440	4440	4440	4440	64
742	20230608	090400	12016340	4455	4440	4455	4440	14
743	20230608	090300	11954090	4440	4440	4440	4440	100
744	20230608	090200	11510090	4440	4450	4450	4440	233
745	20230608	090100	10474440	4445	4455	4455	4445	54
746	20230608	090000	10233985	4460	4465	4465	4460	2294