KissMeData/060480/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201200	67325475	2955	2955	2955	2955	1157
3	20230607	201100	67325475	2955	2955	2955	2955	0
4	20230607	201000	67325475	2955	2955	2955	2955	0
5	20230607	200900	67325475	2955	2955	2955	2955	0
6	20230607	200800	67325475	2955	2955	2955	2955	0
7	20230607	200700	67325475	2955	2955	2955	2955	0
8	20230607	200600	67325475	2955	2955	2955	2955	0
9	20230607	200500	67325475	2955	2955	2955	2955	0
10	20230607	200400	67325475	2955	2955	2955	2955	0
11	20230607	200300	67325475	2955	2955	2955	2955	0
12	20230607	200200	67325475	2955	2955	2955	2955	0
13	20230607	200100	67325475	2955	2955	2955	2955	0
14	20230607	200000	67325475	2955	2955	2955	2955	0
15	20230607	195900	67325475	2955	2955	2955	2955	0
16	20230607	195800	67325475	2955	2955	2955	2955	0
17	20230607	195700	67325475	2955	2955	2955	2955	0
18	20230607	195600	67325475	2955	2955	2955	2955	0
19	20230607	195500	67325475	2955	2955	2955	2955	0
20	20230607	195400	67325475	2955	2955	2955	2955	0
21	20230607	195300	67325475	2955	2955	2955	2955	0
22	20230607	195200	67325475	2955	2955	2955	2955	0
23	20230607	195100	67325475	2955	2955	2955	2955	0
24	20230607	195000	67325475	2955	2955	2955	2955	0
25	20230607	194900	67325475	2955	2955	2955	2955	0
26	20230607	194800	67325475	2955	2955	2955	2955	0
27	20230607	194700	67325475	2955	2955	2955	2955	0
28	20230607	194600	67325475	2955	2955	2955	2955	0
29	20230607	194500	67325475	2955	2955	2955	2955	0
30	20230607	194400	67325475	2955	2955	2955	2955	0
31	20230607	194300	67325475	2955	2955	2955	2955	0
32	20230607	194200	67325475	2955	2955	2955	2955	1157
33	20230607	194100	67325475	2955	2955	2955	2955	0
34	20230607	194000	67325475	2955	2955	2955	2955	0
35	20230607	193900	67325475	2955	2955	2955	2955	0
36	20230607	193800	67325475	2955	2955	2955	2955	0
37	20230607	193700	67325475	2955	2955	2955	2955	0
38	20230607	193600	67325475	2955	2955	2955	2955	0
39	20230607	193500	67325475	2955	2955	2955	2955	0
40	20230607	193400	67325475	2955	2955	2955	2955	0
41	20230607	193300	67325475	2955	2955	2955	2955	0
42	20230607	193200	67325475	2955	2955	2955	2955	0
43	20230607	193100	67325475	2955	2955	2955	2955	0
44	20230607	193000	67325475	2955	2955	2955	2955	0
45	20230607	192900	67325475	2955	2955	2955	2955	0
46	20230607	192800	67325475	2955	2955	2955	2955	0
47	20230607	192700	67325475	2955	2955	2955	2955	0
48	20230607	192600	67325475	2955	2955	2955	2955	0
49	20230607	192500	67325475	2955	2955	2955	2955	0
50	20230607	192400	67325475	2955	2955	2955	2955	0
51	20230607	192300	67325475	2955	2955	2955	2955	0
52	20230607	192200	67325475	2955	2955	2955	2955	0
53	20230607	192100	67325475	2955	2955	2955	2955	0
54	20230607	192000	67325475	2955	2955	2955	2955	0
55	20230607	191900	67325475	2955	2955	2955	2955	0
56	20230607	191800	67325475	2955	2955	2955	2955	0
57	20230607	191700	67325475	2955	2955	2955	2955	0
58	20230607	191600	67325475	2955	2955	2955	2955	0
59	20230607	191500	67325475	2955	2955	2955	2955	0
60	20230607	191400	67325475	2955	2955	2955	2955	0
61	20230607	191300	67325475	2955	2955	2955	2955	0
62	20230607	191200	67325475	2955	2955	2955	2955	1157
63	20230607	191100	67325475	2955	2955	2955	2955	0
64	20230607	191000	67325475	2955	2955	2955	2955	0
65	20230607	190900	67325475	2955	2955	2955	2955	0
66	20230607	190800	67325475	2955	2955	2955	2955	0
67	20230607	190700	67325475	2955	2955	2955	2955	0
68	20230607	190600	67325475	2955	2955	2955	2955	0
69	20230607	190500	67325475	2955	2955	2955	2955	0
70	20230607	190400	67325475	2955	2955	2955	2955	0
71	20230607	190300	67325475	2955	2955	2955	2955	0
72	20230607	190200	67325475	2955	2955	2955	2955	0
73	20230607	190100	67325475	2955	2955	2955	2955	0
74	20230607	190000	67325475	2955	2955	2955	2955	0
75	20230607	185900	67325475	2955	2955	2955	2955	0
76	20230607	185800	67325475	2955	2955	2955	2955	0
77	20230607	185700	67325475	2955	2955	2955	2955	0
78	20230607	185600	67325475	2955	2955	2955	2955	0
79	20230607	185500	67325475	2955	2955	2955	2955	0
80	20230607	185400	67325475	2955	2955	2955	2955	0
81	20230607	185300	67325475	2955	2955	2955	2955	0
82	20230607	185200	67325475	2955	2955	2955	2955	0
83	20230607	185100	67325475	2955	2955	2955	2955	0
84	20230607	185000	67325475	2955	2955	2955	2955	0
85	20230607	184900	67325475	2955	2955	2955	2955	0
86	20230607	184800	67325475	2955	2955	2955	2955	0
87	20230607	184700	67325475	2955	2955	2955	2955	0
88	20230607	184600	67325475	2955	2955	2955	2955	0
89	20230607	184500	67325475	2955	2955	2955	2955	0
90	20230607	184400	67325475	2955	2955	2955	2955	0
91	20230607	184300	67325475	2955	2955	2955	2955	0
92	20230607	184200	67325475	2955	2955	2955	2955	1157
93	20230607	184100	67325475	2955	2955	2955	2955	0
94	20230607	184000	67325475	2955	2955	2955	2955	0
95	20230607	183900	67325475	2955	2955	2955	2955	0
96	20230607	183800	67325475	2955	2955	2955	2955	0
97	20230607	183700	67325475	2955	2955	2955	2955	0
98	20230607	183600	67325475	2955	2955	2955	2955	0
99	20230607	183500	67325475	2955	2955	2955	2955	0
100	20230607	183400	67325475	2955	2955	2955	2955	0
101	20230607	183300	67325475	2955	2955	2955	2955	0
102	20230607	183200	67325475	2955	2955	2955	2955	0
103	20230607	183100	67325475	2955	2955	2955	2955	0
104	20230607	183000	67325475	2955	2955	2955	2955	0
105	20230607	182900	67325475	2955	2955	2955	2955	0
106	20230607	182800	67325475	2955	2955	2955	2955	0
107	20230607	182700	67325475	2955	2955	2955	2955	0
108	20230607	182600	67325475	2955	2955	2955	2955	0
109	20230607	182500	67325475	2955	2955	2955	2955	0
110	20230607	182400	67325475	2955	2955	2955	2955	0
111	20230607	182300	67325475	2955	2955	2955	2955	0
112	20230607	182200	67325475	2955	2955	2955	2955	0
113	20230607	182100	67325475	2955	2955	2955	2955	0
114	20230607	182000	67325475	2955	2955	2955	2955	0
115	20230607	181900	67325475	2955	2955	2955	2955	0
116	20230607	181800	67325475	2955	2955	2955	2955	0
117	20230607	181700	67325475	2955	2955	2955	2955	0
118	20230607	181600	67325475	2955	2955	2955	2955	0
119	20230607	181500	67325475	2955	2955	2955	2955	0
120	20230607	181400	67325475	2955	2955	2955	2955	0
121	20230607	181300	67325475	2955	2955	2955	2955	0
122	20230607	181200	67325475	2955	2955	2955	2955	1157
123	20230607	181100	67325475	2955	2955	2955	2955	0
124	20230607	181000	67325475	2955	2955	2955	2955	0
125	20230607	180900	67325475	2955	2955	2955	2955	0
126	20230607	180800	67325475	2955	2955	2955	2955	0
127	20230607	180700	67325475	2955	2955	2955	2955	0
128	20230607	180600	67325475	2955	2955	2955	2955	0
129	20230607	180500	67325475	2955	2955	2955	2955	0
130	20230607	180400	67325475	2955	2955	2955	2955	0
131	20230607	180300	67325475	2955	2955	2955	2955	0
132	20230607	180200	67325475	2955	2955	2955	2955	0
133	20230607	180100	67325475	2955	2955	2955	2955	0
134	20230607	180000	67325475	2955	2955	2955	2955	0
135	20230607	175900	67325475	2955	2955	2955	2955	0
136	20230607	175800	67325475	2955	2955	2955	2955	0
137	20230607	175700	67325475	2955	2955	2955	2955	0
138	20230607	175600	67325475	2955	2955	2955	2955	0
139	20230607	175500	67325475	2955	2955	2955	2955	0
140	20230607	175400	67325475	2955	2955	2955	2955	0
141	20230607	175300	67325475	2955	2955	2955	2955	0
142	20230607	175200	67325475	2955	2955	2955	2955	0
143	20230607	175100	67325475	2955	2955	2955	2955	0
144	20230607	175000	67325475	2955	2955	2955	2955	0
145	20230607	174900	67325475	2955	2955	2955	2955	0
146	20230607	174800	67325475	2955	2955	2955	2955	0
147	20230607	174700	67325475	2955	2955	2955	2955	0
148	20230607	174600	67325475	2955	2955	2955	2955	0
149	20230607	174500	67325475	2955	2955	2955	2955	0
150	20230607	174400	67325475	2955	2955	2955	2955	0
151	20230607	174300	67325475	2955	2955	2955	2955	0
152	20230607	174200	67325475	2955	2955	2955	2955	1157
153	20230607	174100	67325475	2955	2955	2955	2955	0
154	20230607	174000	67325475	2955	2955	2955	2955	0
155	20230607	173900	67325475	2955	2955	2955	2955	0
156	20230607	173800	67325475	2955	2955	2955	2955	0
157	20230607	173700	67325475	2955	2955	2955	2955	0
158	20230607	173600	67325475	2955	2955	2955	2955	0
159	20230607	173500	67325475	2955	2955	2955	2955	0
160	20230607	173400	67325475	2955	2955	2955	2955	0
161	20230607	173300	67325475	2955	2955	2955	2955	0
162	20230607	173200	67325475	2955	2955	2955	2955	0
163	20230607	173100	67325475	2955	2955	2955	2955	0
164	20230607	173000	67325475	2955	2955	2955	2955	0
165	20230607	172900	67325475	2955	2955	2955	2955	0
166	20230607	172800	67325475	2955	2955	2955	2955	0
167	20230607	172700	67325475	2955	2955	2955	2955	0
168	20230607	172600	67325475	2955	2955	2955	2955	0
169	20230607	172500	67325475	2955	2955	2955	2955	0
170	20230607	172400	67325475	2955	2955	2955	2955	0
171	20230607	172300	67325475	2955	2955	2955	2955	0
172	20230607	172200	67325475	2955	2955	2955	2955	0
173	20230607	172100	67325475	2955	2955	2955	2955	0
174	20230607	172000	67325475	2955	2955	2955	2955	0
175	20230607	171900	67325475	2955	2955	2955	2955	0
176	20230607	171800	67325475	2955	2955	2955	2955	0
177	20230607	171700	67325475	2955	2955	2955	2955	0
178	20230607	171600	67325475	2955	2955	2955	2955	0
179	20230607	171500	67325475	2955	2955	2955	2955	0
180	20230607	171400	67325475	2955	2955	2955	2955	0
181	20230607	171300	67325475	2955	2955	2955	2955	0
182	20230607	171200	67325475	2955	2955	2955	2955	1157
183	20230607	171100	67325475	2955	2955	2955	2955	0
184	20230607	171000	67325475	2955	2955	2955	2955	0
185	20230607	170900	67325475	2955	2955	2955	2955	0
186	20230607	170800	67325475	2955	2955	2955	2955	0
187	20230607	170700	67325475	2955	2955	2955	2955	0
188	20230607	170600	67325475	2955	2955	2955	2955	0
189	20230607	170500	67325475	2955	2955	2955	2955	0
190	20230607	170400	67325475	2955	2955	2955	2955	0
191	20230607	170300	67325475	2955	2955	2955	2955	0
192	20230607	170200	67325475	2955	2955	2955	2955	0
193	20230607	170100	67325475	2955	2955	2955	2955	0
194	20230607	170000	67325475	2955	2955	2955	2955	0
195	20230607	165900	67325475	2955	2955	2955	2955	0
196	20230607	165800	67325475	2955	2955	2955	2955	0
197	20230607	165700	67325475	2955	2955	2955	2955	0
198	20230607	165600	67325475	2955	2955	2955	2955	0
199	20230607	165500	67325475	2955	2955	2955	2955	0
200	20230607	165400	67325475	2955	2955	2955	2955	0
201	20230607	165300	67325475	2955	2955	2955	2955	0
202	20230607	165200	67325475	2955	2955	2955	2955	0
203	20230607	165100	67325475	2955	2955	2955	2955	0
204	20230607	165000	67325475	2955	2955	2955	2955	0
205	20230607	164900	67325475	2955	2955	2955	2955	0
206	20230607	164800	67325475	2955	2955	2955	2955	0
207	20230607	164700	67325475	2955	2955	2955	2955	0
208	20230607	164600	67325475	2955	2955	2955	2955	0
209	20230607	164500	67325475	2955	2955	2955	2955	0
210	20230607	164400	67325475	2955	2955	2955	2955	0
211	20230607	164300	67325475	2955	2955	2955	2955	0
212	20230607	164200	67325475	2955	2955	2955	2955	1157
213	20230607	164100	67325475	2955	2955	2955	2955	0
214	20230607	164000	67325475	2955	2955	2955	2955	0
215	20230607	163900	67325475	2955	2955	2955	2955	0
216	20230607	163800	67325475	2955	2955	2955	2955	0
217	20230607	163700	67325475	2955	2955	2955	2955	0
218	20230607	163600	67325475	2955	2955	2955	2955	0
219	20230607	163500	67325475	2955	2955	2955	2955	0
220	20230607	163400	67325475	2955	2955	2955	2955	0
221	20230607	163300	67325475	2955	2955	2955	2955	0
222	20230607	163200	67325475	2955	2955	2955	2955	0
223	20230607	163100	67325475	2955	2955	2955	2955	0
224	20230607	163000	67325475	2955	2955	2955	2955	0
225	20230607	162900	67325475	2955	2955	2955	2955	0
226	20230607	162800	67325475	2955	2955	2955	2955	0
227	20230607	162700	67325475	2955	2955	2955	2955	0
228	20230607	162600	67325475	2955	2955	2955	2955	0
229	20230607	162500	67325475	2955	2955	2955	2955	0
230	20230607	162400	67325475	2955	2955	2955	2955	0
231	20230607	162300	67325475	2955	2955	2955	2955	0
232	20230607	162200	67325475	2955	2955	2955	2955	0
233	20230607	162100	67325475	2955	2955	2955	2955	0
234	20230607	162000	67325475	2955	2955	2955	2955	0
235	20230607	161900	67325475	2955	2955	2955	2955	0
236	20230607	161800	67325475	2955	2955	2955	2955	0
237	20230607	161700	67325475	2955	2955	2955	2955	0
238	20230607	161600	67325475	2955	2955	2955	2955	0
239	20230607	161500	67325475	2955	2955	2955	2955	0
240	20230607	161400	67325475	2955	2955	2955	2955	0
241	20230607	161300	67325475	2955	2955	2955	2955	0
242	20230607	161200	67325475	2955	2955	2955	2955	1157
243	20230607	161100	67325475	2955	2955	2955	2955	0
244	20230607	161000	67325475	2955	2955	2955	2955	0
245	20230607	160900	67325475	2955	2955	2955	2955	0
246	20230607	160800	67325475	2955	2955	2955	2955	0
247	20230607	160700	67325475	2955	2955	2955	2955	0
248	20230607	160600	67325475	2955	2955	2955	2955	0
249	20230607	160500	67325475	2955	2955	2955	2955	0
250	20230607	160400	67325475	2955	2955	2955	2955	0
251	20230607	160300	67325475	2955	2955	2955	2955	0
252	20230607	160200	67325475	2955	2955	2955	2955	0
253	20230607	160100	67325475	2955	2955	2955	2955	0
254	20230607	160000	67325475	2955	2955	2955	2955	0
255	20230607	155900	67325475	2955	2955	2955	2955	0
256	20230607	155800	67325475	2955	2955	2955	2955	0
257	20230607	155700	67325475	2955	2955	2955	2955	0
258	20230607	155600	67325475	2955	2955	2955	2955	0
259	20230607	155500	67325475	2955	2955	2955	2955	0
260	20230607	155400	67325475	2955	2955	2955	2955	0
261	20230607	155300	67325475	2955	2955	2955	2955	0
262	20230607	155200	67325475	2955	2955	2955	2955	0
263	20230607	155100	67325475	2955	2955	2955	2955	0
264	20230607	155000	67325475	2955	2955	2955	2955	0
265	20230607	154900	67325475	2955	2955	2955	2955	0
266	20230607	154800	67325475	2955	2955	2955	2955	0
267	20230607	154700	67325475	2955	2955	2955	2955	0
268	20230607	154600	67325475	2955	2955	2955	2955	0
269	20230607	154500	67325475	2955	2955	2955	2955	0
270	20230607	154400	67325475	2955	2955	2955	2955	0
271	20230607	154300	67325475	2955	2955	2955	2955	0
272	20230607	154200	67325475	2955	2955	2955	2955	1157
273	20230607	154100	67325475	2955	2955	2955	2955	0
274	20230607	154000	67325475	2955	2955	2955	2955	0
275	20230607	153900	67325475	2955	2955	2955	2955	0
276	20230607	153800	67325475	2955	2955	2955	2955	0
277	20230607	153700	67325475	2955	2955	2955	2955	0
278	20230607	153600	67325475	2955	2955	2955	2955	0
279	20230607	153500	67325475	2955	2955	2955	2955	0
280	20230607	153400	67325475	2955	2955	2955	2955	0
281	20230607	153300	67325475	2955	2955	2955	2955	0
282	20230607	153200	67325475	2955	2955	2955	2955	0
283	20230607	153100	67325475	2955	2955	2955	2955	0
284	20230607	153000	67325475	2955	2955	2955	2955	1157
285	20230607	152900	63906540	2965	2965	2965	2965	0
286	20230607	152800	63906540	2965	2965	2965	2965	0
287	20230607	152700	63906540	2965	2965	2965	2965	0
288	20230607	152600	63906540	2965	2965	2965	2965	0
289	20230607	152500	63906540	2965	2965	2965	2965	0
290	20230607	152400	63906540	2965	2965	2965	2965	0
291	20230607	152300	63906540	2965	2965	2965	2965	0
292	20230607	152200	63906540	2965	2965	2965	2965	0
293	20230607	152100	63906540	2965	2965	2965	2965	0
294	20230607	152000	63906540	2965	2965	2965	2965	0
295	20230607	151900	63906540	2965	2965	2965	2965	0
296	20230607	151800	63906540	2965	2965	2965	2965	35
297	20230607	151700	63802765	2965	2965	2965	2965	0
298	20230607	151600	63802765	2965	2965	2965	2965	0
299	20230607	151500	63802765	2965	2965	2965	2965	0
300	20230607	151400	63802765	2965	2965	2965	2965	1
301	20230607	151300	63799800	2960	2960	2960	2960	1
302	20230607	151200	63796840	2965	2965	2965	2965	0
303	20230607	151100	63796840	2965	2965	2965	2965	0
304	20230607	151000	63796840	2965	2965	2965	2965	0
305	20230607	150900	63796840	2965	2965	2965	2965	0
306	20230607	150800	63796840	2965	2965	2965	2965	0
307	20230607	150700	63796840	2965	2965	2965	2965	0
308	20230607	150600	63796840	2965	2965	2965	2965	0
309	20230607	150500	63796840	2965	2965	2965	2965	0
310	20230607	150400	63796840	2965	2965	2965	2965	5
311	20230607	150300	63782015	2955	2955	2955	2955	0
312	20230607	150200	63782015	2955	2955	2955	2955	1
313	20230607	150100	63779060	2955	2955	2955	2955	0
314	20230607	150000	63779060	2955	2955	2955	2955	0
315	20230607	145900	63779060	2955	2955	2955	2955	0
316	20230607	145800	63779060	2955	2955	2955	2955	0
317	20230607	145700	63779060	2955	2955	2955	2955	300
318	20230607	145600	62892560	2960	2960	2960	2960	0
319	20230607	145500	62892560	2960	2960	2960	2960	0
320	20230607	145400	62892560	2960	2960	2960	2960	0
321	20230607	145300	62892560	2960	2960	2960	2960	0
322	20230607	145200	62892560	2960	2960	2960	2960	0
323	20230607	145100	62892560	2960	2960	2960	2960	0
324	20230607	145000	62892560	2960	2960	2960	2960	0
325	20230607	144900	62892560	2960	2960	2960	2960	0
326	20230607	144800	62892560	2960	2960	2960	2960	0
327	20230607	144700	62892560	2960	2960	2960	2960	84
328	20230607	144600	62643920	2970	2970	2970	2970	0
329	20230607	144500	62643920	2970	2970	2970	2970	0
330	20230607	144400	62643920	2970	2970	2970	2970	0
331	20230607	144300	62643920	2970	2970	2970	2970	0
332	20230607	144200	62643920	2970	2970	2970	2970	0
333	20230607	144100	62643920	2970	2970	2970	2970	0
334	20230607	144000	62643920	2970	2970	2970	2970	3
335	20230607	143900	62635010	2965	2965	2965	2965	0
336	20230607	143800	62635010	2965	2965	2965	2965	0
337	20230607	143700	62635010	2965	2965	2965	2965	0
338	20230607	143600	62635010	2965	2965	2965	2965	0
339	20230607	143500	62635010	2965	2965	2965	2965	0
340	20230607	143400	62635010	2965	2965	2965	2965	0
341	20230607	143300	62635010	2965	2965	2965	2965	0
342	20230607	143200	62635010	2965	2965	2965	2965	5
343	20230607	143100	62620185	2965	2965	2965	2965	0
344	20230607	143000	62620185	2965	2965	2965	2965	0
345	20230607	142900	62620185	2965	2965	2965	2965	0
346	20230607	142800	62620185	2965	2965	2965	2965	28
347	20230607	142700	62537165	2965	2965	2965	2965	0
348	20230607	142600	62537165	2965	2965	2965	2965	0
349	20230607	142500	62537165	2965	2965	2965	2965	0
350	20230607	142400	62537165	2965	2965	2965	2965	0
351	20230607	142300	62537165	2965	2965	2965	2965	5
352	20230607	142200	62522340	2955	2955	2955	2955	0
353	20230607	142100	62522340	2955	2955	2955	2955	0
354	20230607	142000	62522340	2955	2955	2955	2955	0
355	20230607	141900	62522340	2955	2955	2955	2955	0
356	20230607	141800	62522340	2955	2955	2955	2955	0
357	20230607	141700	62522340	2955	2955	2955	2955	446
358	20230607	141600	61204410	2960	2960	2960	2960	0
359	20230607	141500	61204410	2960	2960	2960	2960	0
360	20230607	141400	61204410	2960	2960	2960	2960	1
361	20230607	141300	61201450	2960	2960	2960	2960	0
362	20230607	141200	61201450	2960	2960	2960	2960	390
363	20230607	141100	60047050	2965	2965	2965	2965	0
364	20230607	141000	60047050	2965	2965	2965	2965	0
365	20230607	140900	60047050	2965	2965	2965	2965	0
366	20230607	140800	60047050	2965	2965	2965	2965	0
367	20230607	140700	60047050	2965	2965	2965	2965	1
368	20230607	140600	60044085	2960	2960	2960	2960	1
369	20230607	140500	60041125	2960	2960	2960	2960	19
370	20230607	140400	59984885	2965	2960	2965	2960	19
371	20230607	140300	59928640	2960	2960	2960	2960	509
372	20230607	140200	58422000	2960	2960	2960	2960	0
373	20230607	140100	58422000	2960	2960	2960	2960	0
374	20230607	140000	58422000	2960	2960	2960	2960	1
375	20230607	135900	58419040	2960	2960	2960	2960	5
376	20230607	135800	58404240	2965	2960	2965	2960	31
377	20230607	135700	58312340	2960	2960	2960	2960	103
378	20230607	135600	58007460	2960	2960	2960	2960	0
379	20230607	135500	58007460	2960	2960	2960	2960	0
380	20230607	135400	58007460	2960	2960	2960	2960	1000
381	20230607	135300	55047460	2965	2965	2965	2965	821
382	20230607	135200	52613195	2965	2965	2965	2965	0
383	20230607	135100	52613195	2965	2965	2965	2965	180
384	20230607	135000	52079495	2960	2960	2960	2960	0
385	20230607	134900	52079495	2960	2960	2960	2960	0
386	20230607	134800	52079495	2960	2960	2960	2960	1
387	20230607	134700	52076535	2960	2960	2960	2960	1
388	20230607	134600	52073575	2960	2960	2960	2960	0
389	20230607	134500	52073575	2960	2960	2960	2960	0
390	20230607	134400	52073575	2960	2960	2960	2960	0
391	20230607	134300	52073575	2960	2960	2960	2960	0
392	20230607	134200	52073575	2960	2960	2960	2960	0
393	20230607	134100	52073575	2960	2960	2960	2960	0
394	20230607	134000	52073575	2960	2960	2960	2960	0
395	20230607	133900	52073575	2960	2960	2960	2960	0
396	20230607	133800	52073575	2960	2960	2960	2960	0
397	20230607	133700	52073575	2960	2960	2960	2960	0
398	20230607	133600	52073575	2960	2960	2960	2960	0
399	20230607	133500	52073575	2960	2960	2960	2960	1
400	20230607	133400	52070615	2960	2960	2960	2960	83
401	20230607	133300	51824935	2970	2970	2970	2970	0
402	20230607	133200	51824935	2970	2970	2970	2970	0
403	20230607	133100	51824935	2970	2970	2970	2970	0
404	20230607	133000	51824935	2970	2970	2970	2970	0
405	20230607	132900	51824935	2970	2970	2970	2970	28
406	20230607	132800	51741775	2960	2960	2960	2960	0
407	20230607	132700	51741775	2960	2960	2960	2960	0
408	20230607	132600	51741775	2960	2960	2960	2960	3
409	20230607	132500	51732895	2970	2970	2970	2970	0
410	20230607	132400	51732895	2970	2970	2970	2970	0
411	20230607	132300	51732895	2970	2960	2970	2960	301
412	20230607	132200	50838935	2960	2960	2960	2960	1
413	20230607	132100	50835975	2960	2960	2960	2960	36
414	20230607	132000	50729415	2960	2960	2960	2960	0
415	20230607	131900	50729415	2960	2960	2960	2960	0
416	20230607	131800	50729415	2960	2960	2960	2960	0
417	20230607	131700	50729415	2960	2960	2960	2960	300
418	20230607	131600	49841415	2965	2965	2965	2965	0
419	20230607	131500	49841415	2965	2965	2965	2965	1
420	20230607	131400	49838450	2965	2965	2965	2965	0
421	20230607	131300	49838450	2965	2965	2965	2960	204
422	20230607	131200	49233610	2965	2965	2965	2965	24
423	20230607	131100	49162450	2965	2965	2965	2965	0
424	20230607	131000	49162450	2965	2965	2965	2965	19
425	20230607	130900	49106115	2965	2965	2965	2965	0
426	20230607	130800	49106115	2965	2965	2965	2965	1
427	20230607	130700	49103150	2965	2965	2965	2965	1
428	20230607	130600	49100185	2965	2965	2965	2965	41
429	20230607	130500	48978620	2970	2970	2970	2970	0
430	20230607	130400	48978620	2970	2970	2970	2970	0
431	20230607	130300	48978620	2970	2970	2970	2970	0
432	20230607	130200	48978620	2970	2970	2970	2970	0
433	20230607	130100	48978620	2970	2970	2970	2970	0
434	20230607	130000	48978620	2970	2970	2970	2970	7
435	20230607	125900	48957830	2960	2960	2960	2960	0
436	20230607	125800	48957830	2960	2960	2960	2960	0
437	20230607	125700	48957830	2960	2960	2960	2960	0
438	20230607	125600	48957830	2960	2960	2960	2960	0
439	20230607	125500	48957830	2960	2960	2960	2960	0
440	20230607	125400	48957830	2960	2960	2960	2960	11
441	20230607	125300	48925270	2965	2965	2965	2965	316
442	20230607	125200	47988330	2965	2965	2965	2965	0
443	20230607	125100	47988330	2965	2965	2965	2965	0
444	20230607	125000	47988330	2965	2965	2965	2965	0
445	20230607	124900	47988330	2965	2965	2965	2965	0
446	20230607	124800	47988330	2965	2965	2965	2965	0
447	20230607	124700	47988330	2965	2965	2965	2965	1
448	20230607	124600	47985365	2965	2965	2965	2965	1
449	20230607	124500	47982400	2965	2970	2970	2965	36
450	20230607	124400	47875485	2970	2970	2970	2970	0
451	20230607	124300	47875485	2970	2970	2970	2970	0
452	20230607	124200	47875485	2970	2970	2970	2970	0
453	20230607	124100	47875485	2970	2970	2970	2970	0
454	20230607	124000	47875485	2970	2970	2970	2970	0
455	20230607	123900	47875485	2970	2970	2970	2970	0
456	20230607	123800	47875485	2970	2970	2970	2970	0
457	20230607	123700	47875485	2970	2970	2970	2970	7
458	20230607	123600	47854695	2965	2965	2965	2965	1
459	20230607	123500	47851730	2965	2965	2965	2965	51
460	20230607	123400	47700515	2970	2970	2970	2970	0
461	20230607	123300	47700515	2970	2970	2970	2970	0
462	20230607	123200	47700515	2970	2970	2970	2970	0
463	20230607	123100	47700515	2970	2965	2970	2965	65
464	20230607	123000	47507505	2970	2965	2970	2965	17
465	20230607	122900	47457050	2965	2965	2965	2965	190
466	20230607	122800	46893700	2965	2965	2965	2965	5
467	20230607	122700	46878875	2965	2965	2965	2965	0
468	20230607	122600	46878875	2965	2965	2965	2965	11
469	20230607	122500	46846260	2970	2970	2970	2970	0
470	20230607	122400	46846260	2970	2970	2970	2965	319
471	20230607	122300	45900330	2965	2965	2965	2965	1
472	20230607	122200	45897365	2965	2965	2965	2965	51
473	20230607	122100	45746150	2970	2965	2970	2965	5
474	20230607	122000	45731320	2965	2965	2965	2965	100
475	20230607	121900	45434820	2965	2965	2965	2965	12
476	20230607	121800	45399240	2975	2965	2975	2965	329
477	20230607	121700	44423615	2965	2965	2965	2965	0
478	20230607	121600	44423615	2965	2965	2965	2965	0
479	20230607	121500	44423615	2965	2965	2965	2965	7
480	20230607	121400	44402860	2965	2965	2965	2965	0
481	20230607	121300	44402860	2965	2965	2965	2965	203
482	20230607	121200	43800965	2965	2970	2970	2965	21
483	20230607	121100	43738635	2970	2975	2975	2970	518
484	20230607	121000	42197675	2975	2975	2975	2975	0
485	20230607	120900	42197675	2975	2975	2975	2975	0
486	20230607	120800	42197675	2975	2975	2975	2975	0
487	20230607	120700	42197675	2975	2975	2975	2975	0
488	20230607	120600	42197675	2975	2975	2975	2975	0
489	20230607	120500	42197675	2975	2975	2975	2975	0
490	20230607	120400	42197675	2975	2975	2975	2975	0
491	20230607	120300	42197675	2975	2975	2975	2975	0
492	20230607	120200	42197675	2975	2975	2975	2975	0
493	20230607	120100	42197675	2975	2975	2975	2975	0
494	20230607	120000	42197675	2975	2975	2975	2975	0
495	20230607	115900	42197675	2975	2975	2975	2975	0
496	20230607	115800	42197675	2975	2975	2975	2975	0
497	20230607	115700	42197675	2975	2975	2975	2975	0
498	20230607	115600	42197675	2975	2975	2975	2975	0
499	20230607	115500	42197675	2975	2975	2975	2975	0
500	20230607	115400	42197675	2975	2975	2975	2975	0
501	20230607	115300	42197675	2975	2975	2975	2975	0
502	20230607	115200	42197675	2975	2975	2975	2975	0
503	20230607	115100	42197675	2975	2975	2975	2975	0
504	20230607	115000	42197675	2975	2975	2975	2975	0
505	20230607	114900	42197675	2975	2975	2975	2975	0
506	20230607	114800	42197675	2975	2975	2975	2975	0
507	20230607	114700	42197675	2975	2975	2975	2975	0
508	20230607	114600	42197675	2975	2975	2975	2975	0
509	20230607	114500	42197675	2975	2975	2975	2975	0
510	20230607	114400	42197675	2975	2975	2975	2975	0
511	20230607	114300	42197675	2975	2975	2975	2975	0
512	20230607	114200	42197675	2975	2975	2975	2975	0
513	20230607	114100	42197675	2975	2975	2975	2975	0
514	20230607	114000	42197675	2975	2975	2975	2975	0
515	20230607	113900	42197675	2975	2975	2975	2975	0
516	20230607	113800	42197675	2975	2975	2975	2975	0
517	20230607	113700	42197675	2975	2975	2975	2975	0
518	20230607	113600	42197675	2975	2975	2975	2975	0
519	20230607	113500	42197675	2975	2975	2975	2975	0
520	20230607	113400	42197675	2975	2975	2975	2975	0
521	20230607	113300	42197675	2975	2970	2975	2970	300
522	20230607	113200	41305180	2975	2970	2975	2970	500
523	20230607	113100	39817765	2955	2955	2955	2955	0
524	20230607	113000	39817765	2955	2955	2955	2955	0
525	20230607	112900	39817765	2955	2955	2955	2955	0
526	20230607	112800	39817765	2955	2955	2955	2955	0
527	20230607	112700	39817765	2955	2955	2955	2955	0
528	20230607	112600	39817765	2955	2960	2960	2955	10
529	20230607	112500	39788190	2950	2950	2950	2950	0
530	20230607	112400	39788190	2950	2950	2950	2950	0
531	20230607	112300	39788190	2950	2950	2950	2950	0
532	20230607	112200	39788190	2950	2950	2950	2950	0
533	20230607	112100	39788190	2950	2950	2950	2950	0
534	20230607	112000	39788190	2950	2950	2950	2950	0
535	20230607	111900	39788190	2950	2965	2965	2950	32
536	20230607	111800	39693735	2970	2970	2970	2970	0
537	20230607	111700	39693735	2970	2970	2970	2970	448
538	20230607	111600	38363175	2970	2970	2970	2970	0
539	20230607	111500	38363175	2970	2970	2970	2970	0
540	20230607	111400	38363175	2970	2970	2970	2970	0
541	20230607	111300	38363175	2970	2970	2970	2970	0
542	20230607	111200	38363175	2970	2970	2970	2970	0
543	20230607	111100	38363175	2970	2970	2970	2970	0
544	20230607	111000	38363175	2970	2970	2970	2970	0
545	20230607	110900	38363175	2970	2970	2970	2970	0
546	20230607	110800	38363175	2970	2970	2970	2970	0
547	20230607	110700	38363175	2970	2970	2970	2970	2
548	20230607	110600	38357235	2970	2970	2970	2970	0
549	20230607	110500	38357235	2970	2970	2970	2970	0
550	20230607	110400	38357235	2970	2970	2970	2970	0
551	20230607	110300	38357235	2970	2970	2970	2970	0
552	20230607	110200	38357235	2970	2970	2970	2970	2
553	20230607	110100	38351295	2965	2965	2965	2965	2
554	20230607	110000	38345365	2960	2960	2960	2960	44
555	20230607	105900	38215125	2960	2960	2960	2960	0
556	20230607	105800	38215125	2960	2960	2960	2960	0
557	20230607	105700	38215125	2960	2960	2960	2960	0
558	20230607	105600	38215125	2960	2960	2960	2960	0
559	20230607	105500	38215125	2960	2960	2960	2960	0
560	20230607	105400	38215125	2960	2960	2960	2960	0
561	20230607	105300	38215125	2960	2960	2960	2960	0
562	20230607	105200	38215125	2960	2960	2960	2960	0
563	20230607	105100	38215125	2960	2960	2960	2960	0
564	20230607	105000	38215125	2960	2960	2960	2960	15
565	20230607	104900	38170725	2960	2960	2960	2960	2
566	20230607	104800	38164805	2955	2955	2955	2955	0
567	20230607	104700	38164805	2955	2950	2955	2950	1634
568	20230607	104600	33337825	2950	2950	2950	2950	1
569	20230607	104500	33334875	2950	2950	2950	2950	0
570	20230607	104400	33334875	2950	2950	2950	2950	0
571	20230607	104300	33334875	2950	2950	2950	2950	0
572	20230607	104200	33334875	2950	2950	2950	2950	0
573	20230607	104100	33334875	2950	2950	2950	2950	10
574	20230607	104000	33305375	2945	2945	2945	2945	0
575	20230607	103900	33305375	2945	2945	2945	2945	0
576	20230607	103800	33305375	2945	2945	2945	2945	0
577	20230607	103700	33305375	2945	2945	2945	2945	0
578	20230607	103600	33305375	2945	2945	2945	2945	0
579	20230607	103500	33305375	2945	2945	2945	2945	0
580	20230607	103400	33305375	2945	2945	2945	2945	0
581	20230607	103300	33305375	2945	2945	2945	2945	0
582	20230607	103200	33305375	2945	2945	2945	2945	535
583	20230607	103100	31729800	2945	2945	2945	2945	0
584	20230607	103000	31729800	2945	2945	2945	2945	10
585	20230607	102900	31700350	2935	2935	2935	2935	0
586	20230607	102800	31700350	2935	2935	2935	2935	14
587	20230607	102700	31659260	2945	2945	2945	2945	4
588	20230607	102600	31647480	2945	2945	2945	2945	0
589	20230607	102500	31647480	2945	2945	2945	2945	27
590	20230607	102400	31567965	2935	2935	2935	2935	0
591	20230607	102300	31567965	2935	2935	2935	2935	0
592	20230607	102200	31567965	2935	2935	2935	2935	1048
593	20230607	102100	28492085	2935	2940	2940	2935	200
594	20230607	102000	27904595	2940	2945	2945	2940	129
595	20230607	101900	27524695	2945	2945	2945	2945	0
596	20230607	101800	27524695	2945	2945	2945	2945	0
597	20230607	101700	27524695	2945	2945	2945	2945	0
598	20230607	101600	27524695	2945	2945	2945	2945	0
599	20230607	101500	27524695	2945	2945	2945	2945	1
600	20230607	101400	27521750	2945	2945	2945	2945	4
601	20230607	101300	27509970	2940	2940	2940	2940	0
602	20230607	101200	27509970	2940	2940	2940	2940	0
603	20230607	101100	27509970	2940	2940	2940	2940	0
604	20230607	101000	27509970	2940	2940	2940	2940	0
605	20230607	100900	27509970	2940	2940	2940	2940	0
606	20230607	100800	27509970	2940	2945	2945	2940	2
607	20230607	100700	27504085	2945	2945	2945	2945	0
608	20230607	100600	27504085	2945	2940	2945	2935	408
609	20230607	100500	26306430	2945	2945	2945	2945	12
610	20230607	100400	26271090	2940	2940	2940	2940	0
611	20230607	100300	26271090	2940	2940	2940	2940	0
612	20230607	100200	26271090	2940	2940	2940	2940	0
613	20230607	100100	26271090	2940	2945	2945	2940	223
614	20230607	100000	25615305	2955	2955	2955	2955	0
615	20230607	095900	25615305	2955	2955	2955	2955	0
616	20230607	095800	25615305	2955	2955	2955	2955	0
617	20230607	095700	25615305	2955	2955	2955	2955	0
618	20230607	095600	25615305	2955	2955	2955	2955	0
619	20230607	095500	25615305	2955	2955	2955	2955	0
620	20230607	095400	25615305	2955	2955	2955	2955	0
621	20230607	095300	25615305	2955	2955	2955	2955	18
622	20230607	095200	25562115	2955	2955	2955	2955	4
623	20230607	095100	25550295	2955	2955	2955	2955	0
624	20230607	095000	25550295	2955	2955	2955	2955	3
625	20230607	094900	25541430	2955	2955	2955	2955	0
626	20230607	094800	25541430	2955	2955	2955	2955	0
627	20230607	094700	25541430	2955	2955	2955	2955	0
628	20230607	094600	25541430	2955	2955	2955	2955	0
629	20230607	094500	25541430	2955	2955	2955	2955	0
630	20230607	094400	25541430	2955	2955	2955	2955	0
631	20230607	094300	25541430	2955	2955	2955	2955	0
632	20230607	094200	25541430	2955	2955	2955	2955	0
633	20230607	094100	25541430	2955	2955	2955	2955	0
634	20230607	094000	25541430	2955	2955	2955	2955	18
635	20230607	093900	25488240	2935	2935	2935	2935	0
636	20230607	093800	25488240	2935	2965	2965	2935	1800
637	20230607	093700	20192395	2940	2940	2940	2940	0
638	20230607	093600	20192395	2940	2940	2940	2940	0
639	20230607	093500	20192395	2940	2940	2940	2940	0
640	20230607	093400	20192395	2940	2940	2940	2940	0
641	20230607	093300	20192395	2940	2950	2950	2940	16
642	20230607	093200	20145225	2950	2950	2950	2945	1365
643	20230607	093100	16124780	2950	2955	2955	2950	434
644	20230607	093000	14844180	2955	2960	2960	2955	262
645	20230607	092900	14069960	2965	2970	2970	2965	1393
646	20230607	092800	9937270	2975	2975	2975	2975	0
647	20230607	092700	9937270	2975	2975	2975	2975	5
648	20230607	092600	9922395	2975	2975	2975	2975	502
649	20230607	092500	8428945	2980	2980	2980	2980	0
650	20230607	092400	8428945	2980	2980	2980	2980	0
651	20230607	092300	8428945	2980	2980	2980	2980	0
652	20230607	092200	8428945	2980	2980	2980	2980	0
653	20230607	092100	8428945	2980	2980	2980	2980	0
654	20230607	092000	8428945	2980	2980	2980	2980	1
655	20230607	091900	8425965	2980	2980	2980	2980	2
656	20230607	091800	8420005	2980	2980	2980	2980	0
657	20230607	091700	8420005	2980	2980	2980	2980	585
658	20230607	091600	6676705	2980	2980	2980	2980	1001
659	20230607	091500	3693725	2980	2980	2980	2980	0
660	20230607	091400	3693725	2980	2980	2980	2980	0
661	20230607	091300	3693725	2980	2980	2980	2980	0
662	20230607	091200	3693725	2980	2980	2980	2980	0
663	20230607	091100	3693725	2980	2980	2980	2980	120
664	20230607	091000	3336125	2980	2980	2980	2980	80
665	20230607	090900	3097725	2970	2970	2970	2970	2
666	20230607	090800	3091785	2970	2970	2970	2970	65
667	20230607	090700	2898735	2970	2975	2975	2970	48
668	20230607	090600	2756150	2980	2980	2980	2980	0
669	20230607	090500	2756150	2980	2980	2980	2980	275
670	20230607	090400	1936650	2980	2980	2980	2980	0
671	20230607	090300	1936650	2980	2980	2980	2980	3
672	20230607	090200	1927710	2995	2995	2995	2995	11
673	20230607	090100	1894765	2995	2975	2995	2970	146
674	20230607	090000	1459160	2995	2985	2995	2985	488