KissMeData/060480/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210600	67843800	2995	2995	2995	2995	1004
3	20230608	210500	67843800	2995	2995	2995	2995	0
4	20230608	210400	67843800	2995	2995	2995	2995	0
5	20230608	210300	67843800	2995	2995	2995	2995	0
6	20230608	210200	67843800	2995	2995	2995	2995	0
7	20230608	210100	67843800	2995	2995	2995	2995	0
8	20230608	210000	67843800	2995	2995	2995	2995	0
9	20230608	205900	67843800	2995	2995	2995	2995	0
10	20230608	205800	67843800	2995	2995	2995	2995	0
11	20230608	205700	67843800	2995	2995	2995	2995	0
12	20230608	205600	67843800	2995	2995	2995	2995	0
13	20230608	205500	67843800	2995	2995	2995	2995	0
14	20230608	205400	67843800	2995	2995	2995	2995	0
15	20230608	205300	67843800	2995	2995	2995	2995	0
16	20230608	205200	67843800	2995	2995	2995	2995	0
17	20230608	205100	67843800	2995	2995	2995	2995	0
18	20230608	205000	67843800	2995	2995	2995	2995	0
19	20230608	204900	67843800	2995	2995	2995	2995	0
20	20230608	204800	67843800	2995	2995	2995	2995	0
21	20230608	204700	67843800	2995	2995	2995	2995	0
22	20230608	204600	67843800	2995	2995	2995	2995	0
23	20230608	204500	67843800	2995	2995	2995	2995	0
24	20230608	204400	67843800	2995	2995	2995	2995	0
25	20230608	204300	67843800	2995	2995	2995	2995	0
26	20230608	204200	67843800	2995	2995	2995	2995	0
27	20230608	204100	67843800	2995	2995	2995	2995	0
28	20230608	204000	67843800	2995	2995	2995	2995	0
29	20230608	203900	67843800	2995	2995	2995	2995	0
30	20230608	203800	67843800	2995	2995	2995	2995	0
31	20230608	203700	67843800	2995	2995	2995	2995	0
32	20230608	203600	67843800	2995	2995	2995	2995	1004
33	20230608	203500	67843800	2995	2995	2995	2995	0
34	20230608	203400	67843800	2995	2995	2995	2995	0
35	20230608	203300	67843800	2995	2995	2995	2995	0
36	20230608	203200	67843800	2995	2995	2995	2995	0
37	20230608	203100	67843800	2995	2995	2995	2995	0
38	20230608	203000	67843800	2995	2995	2995	2995	0
39	20230608	202900	67843800	2995	2995	2995	2995	0
40	20230608	202800	67843800	2995	2995	2995	2995	0
41	20230608	202700	67843800	2995	2995	2995	2995	0
42	20230608	202600	67843800	2995	2995	2995	2995	0
43	20230608	202500	67843800	2995	2995	2995	2995	0
44	20230608	202400	67843800	2995	2995	2995	2995	0
45	20230608	202300	67843800	2995	2995	2995	2995	0
46	20230608	202200	67843800	2995	2995	2995	2995	0
47	20230608	202100	67843800	2995	2995	2995	2995	0
48	20230608	202000	67843800	2995	2995	2995	2995	0
49	20230608	201900	67843800	2995	2995	2995	2995	0
50	20230608	201800	67843800	2995	2995	2995	2995	0
51	20230608	201700	67843800	2995	2995	2995	2995	0
52	20230608	201600	67843800	2995	2995	2995	2995	0
53	20230608	201500	67843800	2995	2995	2995	2995	0
54	20230608	201400	67843800	2995	2995	2995	2995	0
55	20230608	201300	67843800	2995	2995	2995	2995	0
56	20230608	201200	67843800	2995	2995	2995	2995	0
57	20230608	201100	67843800	2995	2995	2995	2995	0
58	20230608	201000	67843800	2995	2995	2995	2995	0
59	20230608	200900	67843800	2995	2995	2995	2995	0
60	20230608	200800	67843800	2995	2995	2995	2995	0
61	20230608	200700	67843800	2995	2995	2995	2995	0
62	20230608	200600	67843800	2995	2995	2995	2995	1004
63	20230608	200500	67843800	2995	2995	2995	2995	0
64	20230608	200400	67843800	2995	2995	2995	2995	0
65	20230608	200300	67843800	2995	2995	2995	2995	0
66	20230608	200200	67843800	2995	2995	2995	2995	0
67	20230608	200100	67843800	2995	2995	2995	2995	0
68	20230608	200000	67843800	2995	2995	2995	2995	0
69	20230608	195900	67843800	2995	2995	2995	2995	0
70	20230608	195800	67843800	2995	2995	2995	2995	0
71	20230608	195700	67843800	2995	2995	2995	2995	0
72	20230608	195600	67843800	2995	2995	2995	2995	0
73	20230608	195500	67843800	2995	2995	2995	2995	0
74	20230608	195400	67843800	2995	2995	2995	2995	0
75	20230608	195300	67843800	2995	2995	2995	2995	0
76	20230608	195200	67843800	2995	2995	2995	2995	0
77	20230608	195100	67843800	2995	2995	2995	2995	0
78	20230608	195000	67843800	2995	2995	2995	2995	0
79	20230608	194900	67843800	2995	2995	2995	2995	0
80	20230608	194800	67843800	2995	2995	2995	2995	0
81	20230608	194700	67843800	2995	2995	2995	2995	0
82	20230608	194600	67843800	2995	2995	2995	2995	0
83	20230608	194500	67843800	2995	2995	2995	2995	0
84	20230608	194400	67843800	2995	2995	2995	2995	0
85	20230608	194300	67843800	2995	2995	2995	2995	0
86	20230608	194200	67843800	2995	2995	2995	2995	0
87	20230608	194100	67843800	2995	2995	2995	2995	0
88	20230608	194000	67843800	2995	2995	2995	2995	0
89	20230608	193900	67843800	2995	2995	2995	2995	0
90	20230608	193800	67843800	2995	2995	2995	2995	0
91	20230608	193700	67843800	2995	2995	2995	2995	0
92	20230608	193600	67843800	2995	2995	2995	2995	1004
93	20230608	193500	67843800	2995	2995	2995	2995	0
94	20230608	193400	67843800	2995	2995	2995	2995	0
95	20230608	193300	67843800	2995	2995	2995	2995	0
96	20230608	193200	67843800	2995	2995	2995	2995	0
97	20230608	193100	67843800	2995	2995	2995	2995	0
98	20230608	193000	67843800	2995	2995	2995	2995	0
99	20230608	192900	67843800	2995	2995	2995	2995	0
100	20230608	192800	67843800	2995	2995	2995	2995	0
101	20230608	192700	67843800	2995	2995	2995	2995	0
102	20230608	192600	67843800	2995	2995	2995	2995	0
103	20230608	192500	67843800	2995	2995	2995	2995	0
104	20230608	192400	67843800	2995	2995	2995	2995	0
105	20230608	192300	67843800	2995	2995	2995	2995	0
106	20230608	192200	67843800	2995	2995	2995	2995	0
107	20230608	192100	67843800	2995	2995	2995	2995	0
108	20230608	192000	67843800	2995	2995	2995	2995	0
109	20230608	191900	67843800	2995	2995	2995	2995	0
110	20230608	191800	67843800	2995	2995	2995	2995	0
111	20230608	191700	67843800	2995	2995	2995	2995	0
112	20230608	191600	67843800	2995	2995	2995	2995	0
113	20230608	191500	67843800	2995	2995	2995	2995	0
114	20230608	191400	67843800	2995	2995	2995	2995	0
115	20230608	191300	67843800	2995	2995	2995	2995	0
116	20230608	191200	67843800	2995	2995	2995	2995	0
117	20230608	191100	67843800	2995	2995	2995	2995	0
118	20230608	191000	67843800	2995	2995	2995	2995	0
119	20230608	190900	67843800	2995	2995	2995	2995	0
120	20230608	190800	67843800	2995	2995	2995	2995	0
121	20230608	190700	67843800	2995	2995	2995	2995	0
122	20230608	190600	67843800	2995	2995	2995	2995	1004
123	20230608	190500	67843800	2995	2995	2995	2995	0
124	20230608	190400	67843800	2995	2995	2995	2995	0
125	20230608	190300	67843800	2995	2995	2995	2995	0
126	20230608	190200	67843800	2995	2995	2995	2995	0
127	20230608	190100	67843800	2995	2995	2995	2995	0
128	20230608	190000	67843800	2995	2995	2995	2995	0
129	20230608	185900	67843800	2995	2995	2995	2995	0
130	20230608	185800	67843800	2995	2995	2995	2995	0
131	20230608	185700	67843800	2995	2995	2995	2995	0
132	20230608	185600	67843800	2995	2995	2995	2995	0
133	20230608	185500	67843800	2995	2995	2995	2995	0
134	20230608	185400	67843800	2995	2995	2995	2995	0
135	20230608	185300	67843800	2995	2995	2995	2995	0
136	20230608	185200	67843800	2995	2995	2995	2995	0
137	20230608	185100	67843800	2995	2995	2995	2995	0
138	20230608	185000	67843800	2995	2995	2995	2995	0
139	20230608	184900	67843800	2995	2995	2995	2995	0
140	20230608	184800	67843800	2995	2995	2995	2995	0
141	20230608	184700	67843800	2995	2995	2995	2995	0
142	20230608	184600	67843800	2995	2995	2995	2995	0
143	20230608	184500	67843800	2995	2995	2995	2995	0
144	20230608	184400	67843800	2995	2995	2995	2995	0
145	20230608	184300	67843800	2995	2995	2995	2995	0
146	20230608	184200	67843800	2995	2995	2995	2995	0
147	20230608	184100	67843800	2995	2995	2995	2995	0
148	20230608	184000	67843800	2995	2995	2995	2995	0
149	20230608	183900	67843800	2995	2995	2995	2995	0
150	20230608	183800	67843800	2995	2995	2995	2995	0
151	20230608	183700	67843800	2995	2995	2995	2995	0
152	20230608	183600	67843800	2995	2995	2995	2995	1004
153	20230608	183500	67843800	2995	2995	2995	2995	0
154	20230608	183400	67843800	2995	2995	2995	2995	0
155	20230608	183300	67843800	2995	2995	2995	2995	0
156	20230608	183200	67843800	2995	2995	2995	2995	0
157	20230608	183100	67843800	2995	2995	2995	2995	0
158	20230608	183000	67843800	2995	2995	2995	2995	0
159	20230608	182900	67843800	2995	2995	2995	2995	0
160	20230608	182800	67843800	2995	2995	2995	2995	0
161	20230608	182700	67843800	2995	2995	2995	2995	0
162	20230608	182600	67843800	2995	2995	2995	2995	0
163	20230608	182500	67843800	2995	2995	2995	2995	0
164	20230608	182400	67843800	2995	2995	2995	2995	0
165	20230608	182300	67843800	2995	2995	2995	2995	0
166	20230608	182200	67843800	2995	2995	2995	2995	0
167	20230608	182100	67843800	2995	2995	2995	2995	0
168	20230608	182000	67843800	2995	2995	2995	2995	0
169	20230608	181900	67843800	2995	2995	2995	2995	0
170	20230608	181800	67843800	2995	2995	2995	2995	0
171	20230608	181700	67843800	2995	2995	2995	2995	0
172	20230608	181600	67843800	2995	2995	2995	2995	0
173	20230608	181500	67843800	2995	2995	2995	2995	0
174	20230608	181400	67843800	2995	2995	2995	2995	0
175	20230608	181300	67843800	2995	2995	2995	2995	0
176	20230608	181200	67843800	2995	2995	2995	2995	0
177	20230608	181100	67843800	2995	2995	2995	2995	0
178	20230608	181000	67843800	2995	2995	2995	2995	0
179	20230608	180900	67843800	2995	2995	2995	2995	0
180	20230608	180800	67843800	2995	2995	2995	2995	0
181	20230608	180700	67843800	2995	2995	2995	2995	0
182	20230608	180600	67843800	2995	2995	2995	2995	1004
183	20230608	180500	67843800	2995	2995	2995	2995	0
184	20230608	180400	67843800	2995	2995	2995	2995	0
185	20230608	180300	67843800	2995	2995	2995	2995	0
186	20230608	180200	67843800	2995	2995	2995	2995	0
187	20230608	180100	67843800	2995	2995	2995	2995	0
188	20230608	180000	67843800	2995	2995	2995	2995	0
189	20230608	175900	67843800	2995	2995	2995	2995	0
190	20230608	175800	67843800	2995	2995	2995	2995	0
191	20230608	175700	67843800	2995	2995	2995	2995	0
192	20230608	175600	67843800	2995	2995	2995	2995	0
193	20230608	175500	67843800	2995	2995	2995	2995	0
194	20230608	175400	67843800	2995	2995	2995	2995	0
195	20230608	175300	67843800	2995	2995	2995	2995	0
196	20230608	175200	67843800	2995	2995	2995	2995	0
197	20230608	175100	67843800	2995	2995	2995	2995	0
198	20230608	175000	67843800	2995	2995	2995	2995	0
199	20230608	174900	67843800	2995	2995	2995	2995	0
200	20230608	174800	67843800	2995	2995	2995	2995	0
201	20230608	174700	67843800	2995	2995	2995	2995	0
202	20230608	174600	67843800	2995	2995	2995	2995	0
203	20230608	174500	67843800	2995	2995	2995	2995	0
204	20230608	174400	67843800	2995	2995	2995	2995	0
205	20230608	174300	67843800	2995	2995	2995	2995	0
206	20230608	174200	67843800	2995	2995	2995	2995	0
207	20230608	174100	67843800	2995	2995	2995	2995	0
208	20230608	174000	67843800	2995	2995	2995	2995	0
209	20230608	173900	67843800	2995	2995	2995	2995	0
210	20230608	173800	67843800	2995	2995	2995	2995	0
211	20230608	173700	67843800	2995	2995	2995	2995	0
212	20230608	173600	67843800	2995	2995	2995	2995	1004
213	20230608	173500	67843800	2995	2995	2995	2995	0
214	20230608	173400	67843800	2995	2995	2995	2995	0
215	20230608	173300	67843800	2995	2995	2995	2995	0
216	20230608	173200	67843800	2995	2995	2995	2995	0
217	20230608	173100	67843800	2995	2995	2995	2995	0
218	20230608	173000	67843800	2995	2995	2995	2995	0
219	20230608	172900	67843800	2995	2995	2995	2995	0
220	20230608	172800	67843800	2995	2995	2995	2995	0
221	20230608	172700	67843800	2995	2995	2995	2995	0
222	20230608	172600	67843800	2995	2995	2995	2995	0
223	20230608	172500	67843800	2995	2995	2995	2995	0
224	20230608	172400	67843800	2995	2995	2995	2995	0
225	20230608	172300	67843800	2995	2995	2995	2995	0
226	20230608	172200	67843800	2995	2995	2995	2995	0
227	20230608	172100	67843800	2995	2995	2995	2995	0
228	20230608	172000	67843800	2995	2995	2995	2995	0
229	20230608	171900	67843800	2995	2995	2995	2995	0
230	20230608	171800	67843800	2995	2995	2995	2995	0
231	20230608	171700	67843800	2995	2995	2995	2995	0
232	20230608	171600	67843800	2995	2995	2995	2995	0
233	20230608	171500	67843800	2995	2995	2995	2995	0
234	20230608	171400	67843800	2995	2995	2995	2995	0
235	20230608	171300	67843800	2995	2995	2995	2995	0
236	20230608	171200	67843800	2995	2995	2995	2995	0
237	20230608	171100	67843800	2995	2995	2995	2995	0
238	20230608	171000	67843800	2995	2995	2995	2995	0
239	20230608	170900	67843800	2995	2995	2995	2995	0
240	20230608	170800	67843800	2995	2995	2995	2995	0
241	20230608	170700	67843800	2995	2995	2995	2995	0
242	20230608	170600	67843800	2995	2995	2995	2995	1004
243	20230608	170500	67843800	2995	2995	2995	2995	0
244	20230608	170400	67843800	2995	2995	2995	2995	0
245	20230608	170300	67843800	2995	2995	2995	2995	0
246	20230608	170200	67843800	2995	2995	2995	2995	0
247	20230608	170100	67843800	2995	2995	2995	2995	0
248	20230608	170000	67843800	2995	2995	2995	2995	0
249	20230608	165900	67843800	2995	2995	2995	2995	0
250	20230608	165800	67843800	2995	2995	2995	2995	0
251	20230608	165700	67843800	2995	2995	2995	2995	0
252	20230608	165600	67843800	2995	2995	2995	2995	0
253	20230608	165500	67843800	2995	2995	2995	2995	0
254	20230608	165400	67843800	2995	2995	2995	2995	0
255	20230608	165300	67843800	2995	2995	2995	2995	0
256	20230608	165200	67843800	2995	2995	2995	2995	0
257	20230608	165100	67843800	2995	2995	2995	2995	0
258	20230608	165000	67843800	2995	2995	2995	2995	0
259	20230608	164900	67843800	2995	2995	2995	2995	0
260	20230608	164800	67843800	2995	2995	2995	2995	0
261	20230608	164700	67843800	2995	2995	2995	2995	0
262	20230608	164600	67843800	2995	2995	2995	2995	0
263	20230608	164500	67843800	2995	2995	2995	2995	0
264	20230608	164400	67843800	2995	2995	2995	2995	0
265	20230608	164300	67843800	2995	2995	2995	2995	0
266	20230608	164200	67843800	2995	2995	2995	2995	0
267	20230608	164100	67843800	2995	2995	2995	2995	0
268	20230608	164000	67843800	2995	2995	2995	2995	0
269	20230608	163900	67843800	2995	2995	2995	2995	0
270	20230608	163800	67843800	2995	2995	2995	2995	0
271	20230608	163700	67843800	2995	2995	2995	2995	0
272	20230608	163600	67843800	2995	2995	2995	2995	1004
273	20230608	163500	67843800	2995	2995	2995	2995	0
274	20230608	163400	67843800	2995	2995	2995	2995	0
275	20230608	163300	67843800	2995	2995	2995	2995	0
276	20230608	163200	67843800	2995	2995	2995	2995	0
277	20230608	163100	67843800	2995	2995	2995	2995	0
278	20230608	163000	67843800	2995	2995	2995	2995	0
279	20230608	162900	67843800	2995	2995	2995	2995	0
280	20230608	162800	67843800	2995	2995	2995	2995	0
281	20230608	162700	67843800	2995	2995	2995	2995	0
282	20230608	162600	67843800	2995	2995	2995	2995	0
283	20230608	162500	67843800	2995	2995	2995	2995	0
284	20230608	162400	67843800	2995	2995	2995	2995	0
285	20230608	162300	67843800	2995	2995	2995	2995	0
286	20230608	162200	67843800	2995	2995	2995	2995	0
287	20230608	162100	67843800	2995	2995	2995	2995	0
288	20230608	162000	67843800	2995	2995	2995	2995	0
289	20230608	161900	67843800	2995	2995	2995	2995	0
290	20230608	161800	67843800	2995	2995	2995	2995	0
291	20230608	161700	67843800	2995	2995	2995	2995	0
292	20230608	161600	67843800	2995	2995	2995	2995	0
293	20230608	161500	67843800	2995	2995	2995	2995	0
294	20230608	161400	67843800	2995	2995	2995	2995	0
295	20230608	161300	67843800	2995	2995	2995	2995	0
296	20230608	161200	67843800	2995	2995	2995	2995	0
297	20230608	161100	67843800	2995	2995	2995	2995	0
298	20230608	161000	67843800	2995	2995	2995	2995	0
299	20230608	160900	67843800	2995	2995	2995	2995	0
300	20230608	160800	67843800	2995	2995	2995	2995	0
301	20230608	160700	67843800	2995	2995	2995	2995	0
302	20230608	160600	67843800	2995	2995	2995	2995	1004
303	20230608	160500	67843800	2995	2995	2995	2995	0
304	20230608	160400	67843800	2995	2995	2995	2995	0
305	20230608	160300	67843800	2995	2995	2995	2995	0
306	20230608	160200	67843800	2995	2995	2995	2995	0
307	20230608	160100	67843800	2995	2995	2995	2995	0
308	20230608	160000	67843800	2995	2995	2995	2995	0
309	20230608	155900	67843800	2995	2995	2995	2995	0
310	20230608	155800	67843800	2995	2995	2995	2995	0
311	20230608	155700	67843800	2995	2995	2995	2995	0
312	20230608	155600	67843800	2995	2995	2995	2995	0
313	20230608	155500	67843800	2995	2995	2995	2995	0
314	20230608	155400	67843800	2995	2995	2995	2995	0
315	20230608	155300	67843800	2995	2995	2995	2995	0
316	20230608	155200	67843800	2995	2995	2995	2995	0
317	20230608	155100	67843800	2995	2995	2995	2995	0
318	20230608	155000	67843800	2995	2995	2995	2995	0
319	20230608	154900	67843800	2995	2995	2995	2995	0
320	20230608	154800	67843800	2995	2995	2995	2995	0
321	20230608	154700	67843800	2995	2995	2995	2995	0
322	20230608	154600	67843800	2995	2995	2995	2995	0
323	20230608	154500	67843800	2995	2995	2995	2995	0
324	20230608	154400	67843800	2995	2995	2995	2995	0
325	20230608	154300	67843800	2995	2995	2995	2995	0
326	20230608	154200	67843800	2995	2995	2995	2995	0
327	20230608	154100	67843800	2995	2995	2995	2995	0
328	20230608	154000	67843800	2995	2995	2995	2995	0
329	20230608	153900	67843800	2995	2995	2995	2995	0
330	20230608	153800	67843800	2995	2995	2995	2995	0
331	20230608	153700	67843800	2995	2995	2995	2995	0
332	20230608	153600	67843800	2995	2995	2995	2995	1004
333	20230608	153500	67843800	2995	2995	2995	2995	0
334	20230608	153400	67843800	2995	2995	2995	2995	0
335	20230608	153300	67843800	2995	2995	2995	2995	0
336	20230608	153200	67843800	2995	2995	2995	2995	0
337	20230608	153100	67843800	2995	2995	2995	2995	0
338	20230608	153000	67843800	2995	2995	2995	2995	1004
339	20230608	152900	64836820	2955	2955	2955	2955	0
340	20230608	152800	64836820	2955	2955	2955	2955	0
341	20230608	152700	64836820	2955	2955	2955	2955	0
342	20230608	152600	64836820	2955	2955	2955	2955	0
343	20230608	152500	64836820	2955	2955	2955	2955	0
344	20230608	152400	64836820	2955	2955	2955	2955	0
345	20230608	152300	64836820	2955	2955	2955	2955	0
346	20230608	152200	64836820	2955	2955	2955	2955	0
347	20230608	152100	64836820	2955	2955	2955	2955	0
348	20230608	152000	64836820	2955	2955	2955	2955	0
349	20230608	151900	64836820	2955	2960	2960	2935	7
350	20230608	151800	64816180	2955	2955	2955	2955	1
351	20230608	151700	64813225	2960	2960	2960	2960	0
352	20230608	151600	64813225	2960	2960	2960	2960	0
353	20230608	151500	64813225	2960	2960	2960	2960	6
354	20230608	151400	64795465	2960	2960	2960	2960	0
355	20230608	151300	64795465	2960	2960	2960	2960	0
356	20230608	151200	64795465	2960	2960	2960	2960	0
357	20230608	151100	64795465	2960	2960	2960	2960	0
358	20230608	151000	64795465	2960	2960	2960	2960	50
359	20230608	150900	64647465	2960	2955	2960	2955	76
360	20230608	150800	64422880	2930	2955	2955	2930	2
361	20230608	150700	64416995	2930	2950	2950	2930	50
362	20230608	150600	64270475	2955	2950	2955	2950	48
363	20230608	150500	64128870	2950	2950	2950	2950	0
364	20230608	150400	64128870	2950	2950	2950	2950	0
365	20230608	150300	64128870	2950	2930	2950	2930	2
366	20230608	150200	64122990	2950	2950	2950	2950	1
367	20230608	150100	64120040	2930	2935	2935	2930	4
368	20230608	150000	64108315	2930	2930	2930	2930	0
369	20230608	145900	64108315	2930	2935	2935	2930	2
370	20230608	145800	64102450	2950	2950	2950	2950	28
371	20230608	145700	64019850	2930	2940	2945	2930	6
372	20230608	145600	64002205	2930	2930	2930	2930	1
373	20230608	145500	63999275	2950	2930	2950	2930	17
374	20230608	145400	63949325	2930	2930	2930	2930	0
375	20230608	145300	63949325	2930	2930	2950	2930	320
376	20230608	145200	63011700	2930	2935	2935	2930	281
377	20230608	145100	62186970	2935	2935	2935	2935	20
378	20230608	145000	62128270	2950	2950	2950	2950	1
379	20230608	144900	62125320	2955	2955	2955	2955	18
380	20230608	144800	62072130	2935	2935	2935	2935	9
381	20230608	144700	62045715	2955	2955	2955	2955	0
382	20230608	144600	62045715	2955	2955	2955	2955	0
383	20230608	144500	62045715	2955	2955	2955	2955	0
384	20230608	144400	62045715	2955	2955	2955	2955	0
385	20230608	144300	62045715	2955	2955	2955	2955	0
386	20230608	144200	62045715	2955	2955	2955	2955	0
387	20230608	144100	62045715	2955	2955	2955	2955	0
388	20230608	144000	62045715	2955	2955	2955	2955	0
389	20230608	143900	62045715	2955	2955	2955	2955	0
390	20230608	143800	62045715	2955	2955	2955	2955	0
391	20230608	143700	62045715	2955	2955	2955	2955	2
392	20230608	143600	62039805	2955	2955	2955	2955	0
393	20230608	143500	62039805	2955	2955	2955	2955	2
394	20230608	143400	62033895	2955	2955	2955	2955	0
395	20230608	143300	62033895	2955	2955	2955	2955	0
396	20230608	143200	62033895	2955	2955	2955	2955	30
397	20230608	143100	61945245	2935	2935	2935	2935	0
398	20230608	143000	61945245	2935	2935	2935	2935	0
399	20230608	142900	61945245	2935	2945	2945	2935	500
400	20230608	142800	60477235	2955	2955	2955	2955	28
401	20230608	142700	60394495	2945	2945	2945	2945	0
402	20230608	142600	60394495	2945	2945	2945	2945	600
403	20230608	142500	58627495	2945	2945	2945	2945	0
404	20230608	142400	58627495	2945	2945	2945	2945	0
405	20230608	142300	58627495	2945	2945	2945	2945	0
406	20230608	142200	58627495	2945	2945	2945	2945	0
407	20230608	142100	58627495	2945	2940	2945	2940	1002
408	20230608	142000	55681605	2955	2955	2955	2955	20
409	20230608	141900	55622505	2945	2945	2945	2945	0
410	20230608	141800	55622505	2945	2945	2945	2945	0
411	20230608	141700	55622505	2945	2945	2945	2945	0
412	20230608	141600	55622505	2945	2945	2945	2945	0
413	20230608	141500	55622505	2945	2945	2945	2945	0
414	20230608	141400	55622505	2945	2945	2945	2945	0
415	20230608	141300	55622505	2945	2945	2945	2945	0
416	20230608	141200	55622505	2945	2945	2945	2945	0
417	20230608	141100	55622505	2945	2945	2945	2945	0
418	20230608	141000	55622505	2945	2945	2945	2945	1
419	20230608	140900	55619560	2955	2955	2955	2955	0
420	20230608	140800	55619560	2955	2955	2955	2955	0
421	20230608	140700	55619560	2955	2955	2955	2955	18
422	20230608	140600	55566370	2940	2940	2940	2940	450
423	20230608	140500	54243370	2960	2960	2960	2960	0
424	20230608	140400	54243370	2960	2960	2960	2960	0
425	20230608	140300	54243370	2960	2960	2960	2960	10
426	20230608	140200	54213770	2960	2960	2960	2960	0
427	20230608	140100	54213770	2960	2960	2960	2960	12
428	20230608	140000	54178250	2965	2965	2965	2965	0
429	20230608	135900	54178250	2965	2965	2965	2965	0
430	20230608	135800	54178250	2965	2955	2965	2940	94
431	20230608	135700	53900600	2940	2950	2950	2940	800
432	20230608	135600	51547705	2950	2950	2950	2950	11
433	20230608	135500	51515255	2955	2955	2955	2955	0
434	20230608	135400	51515255	2955	2955	2955	2955	0
435	20230608	135300	51515255	2955	2955	2955	2955	0
436	20230608	135200	51515255	2955	2955	2955	2955	0
437	20230608	135100	51515255	2955	2955	2955	2955	0
438	20230608	135000	51515255	2955	2955	2955	2955	10
439	20230608	134900	51485705	2955	2955	2955	2955	0
440	20230608	134800	51485705	2955	2955	2955	2955	0
441	20230608	134700	51485705	2955	2955	2955	2955	0
442	20230608	134600	51485705	2955	2955	2955	2955	0
443	20230608	134500	51485705	2955	2955	2955	2955	0
444	20230608	134400	51485705	2955	2955	2955	2955	0
445	20230608	134300	51485705	2955	2955	2955	2955	0
446	20230608	134200	51485705	2955	2960	2960	2955	2
447	20230608	134100	51479790	2965	2965	2965	2965	0
448	20230608	134000	51479790	2965	2965	2965	2965	0
449	20230608	133900	51479790	2965	2965	2965	2965	0
450	20230608	133800	51479790	2965	2965	2965	2965	0
451	20230608	133700	51479790	2965	2965	2965	2965	0
452	20230608	133600	51479790	2965	2965	2965	2965	0
453	20230608	133500	51479790	2965	2970	2970	2965	2
454	20230608	133400	51473855	2960	2960	2960	2960	0
455	20230608	133300	51473855	2960	2960	2960	2960	3
456	20230608	133200	51464975	2960	2960	2960	2960	0
457	20230608	133100	51464975	2960	2960	2960	2960	0
458	20230608	133000	51464975	2960	2960	2960	2960	33
459	20230608	132900	51367295	2960	2960	2960	2960	0
460	20230608	132800	51367295	2960	2960	2960	2960	0
461	20230608	132700	51367295	2960	2960	2960	2960	0
462	20230608	132600	51367295	2960	2960	2960	2960	0
463	20230608	132500	51367295	2960	2960	2960	2960	0
464	20230608	132400	51367295	2960	2960	2960	2960	1
465	20230608	132300	51364335	2965	2965	2965	2965	0
466	20230608	132200	51364335	2965	2965	2965	2965	0
467	20230608	132100	51364335	2965	2965	2965	2965	0
468	20230608	132000	51364335	2965	2965	2965	2965	0
469	20230608	131900	51364335	2965	2965	2970	2960	4
470	20230608	131800	51352475	2950	2950	2950	2950	0
471	20230608	131700	51352475	2950	2950	2950	2950	0
472	20230608	131600	51352475	2950	2950	2950	2950	0
473	20230608	131500	51352475	2950	2950	2950	2950	0
474	20230608	131400	51352475	2950	2950	2950	2950	0
475	20230608	131300	51352475	2950	2950	2950	2950	0
476	20230608	131200	51352475	2950	2950	2950	2950	0
477	20230608	131100	51352475	2950	2950	2950	2950	0
478	20230608	131000	51352475	2950	2950	2950	2950	1
479	20230608	130900	51349525	2970	2970	2970	2970	0
480	20230608	130800	51349525	2970	2970	2970	2970	0
481	20230608	130700	51349525	2970	2970	2970	2970	1
482	20230608	130600	51346555	2950	2950	2950	2950	1
483	20230608	130500	51343605	2975	2955	2975	2950	506
484	20230608	130400	49850815	2955	2960	2960	2955	900
485	20230608	130300	47186820	2965	2965	2965	2965	0
486	20230608	130200	47186820	2965	2965	2965	2965	0
487	20230608	130100	47186820	2965	2965	2965	2965	0
488	20230608	130000	47186820	2965	2965	2965	2965	55
489	20230608	125900	47023745	2975	2975	2975	2975	0
490	20230608	125800	47023745	2975	2975	2975	2975	0
491	20230608	125700	47023745	2975	2975	2975	2975	0
492	20230608	125600	47023745	2975	2975	2975	2975	0
493	20230608	125500	47023745	2975	2975	2975	2975	0
494	20230608	125400	47023745	2975	2975	2975	2975	0
495	20230608	125300	47023745	2975	2975	2975	2975	0
496	20230608	125200	47023745	2975	2975	2975	2975	0
497	20230608	125100	47023745	2975	2975	2975	2975	0
498	20230608	125000	47023745	2975	2975	2975	2975	0
499	20230608	124900	47023745	2975	2975	2975	2975	0
500	20230608	124800	47023745	2975	2975	2975	2975	0
501	20230608	124700	47023745	2975	2975	2975	2975	0
502	20230608	124600	47023745	2975	2975	2975	2975	0
503	20230608	124500	47023745	2975	2975	2975	2975	0
504	20230608	124400	47023745	2975	2975	2975	2975	0
505	20230608	124300	47023745	2975	2975	2975	2975	0
506	20230608	124200	47023745	2975	2975	2975	2975	1
507	20230608	124100	47020770	2965	2970	2970	2965	286
508	20230608	124000	46172755	2980	2980	2980	2980	0
509	20230608	123900	46172755	2980	2980	2980	2980	0
510	20230608	123800	46172755	2980	2980	2980	2980	1
511	20230608	123700	46169775	2965	2980	2980	2965	52
512	20230608	123600	46015520	2985	2985	2985	2985	0
513	20230608	123500	46015520	2985	2985	2985	2985	0
514	20230608	123400	46015520	2985	2985	2985	2985	0
515	20230608	123300	46015520	2985	2985	2985	2985	0
516	20230608	123200	46015520	2985	2985	2985	2985	0
517	20230608	123100	46015520	2985	2985	2985	2985	0
518	20230608	123000	46015520	2985	2990	2990	2985	4
519	20230608	122900	46003570	2985	2985	2985	2985	95
520	20230608	122800	45719995	2985	2985	2985	2985	0
521	20230608	122700	45719995	2985	2985	2985	2985	0
522	20230608	122600	45719995	2985	2980	2985	2980	7
523	20230608	122500	45699105	2985	2985	2985	2980	3
524	20230608	122400	45690155	2980	2980	2980	2980	44
525	20230608	122300	45559035	2965	2965	2965	2965	0
526	20230608	122200	45559035	2965	2965	2965	2965	0
527	20230608	122100	45559035	2965	2965	2965	2965	0
528	20230608	122000	45559035	2965	2965	2965	2965	0
529	20230608	121900	45559035	2965	2965	2965	2965	0
530	20230608	121800	45559035	2965	2965	2965	2965	2
531	20230608	121700	45553105	2980	2980	2980	2980	0
532	20230608	121600	45553105	2980	2955	2980	2955	103
533	20230608	121500	45246440	2955	2955	2955	2955	1
534	20230608	121400	45243485	2945	2945	2945	2945	0
535	20230608	121300	45243485	2945	2945	2945	2945	0
536	20230608	121200	45243485	2945	2945	2945	2945	0
537	20230608	121100	45243485	2945	2945	2945	2945	0
538	20230608	121000	45243485	2945	2945	2945	2945	0
539	20230608	120900	45243485	2945	2945	2945	2945	0
540	20230608	120800	45243485	2945	2945	2945	2945	0
541	20230608	120700	45243485	2945	2945	2945	2945	0
542	20230608	120600	45243485	2945	2945	2945	2945	123
543	20230608	120500	44881250	2945	2945	2945	2945	0
544	20230608	120400	44881250	2945	2945	2945	2945	0
545	20230608	120300	44881250	2945	2945	2945	2945	0
546	20230608	120200	44881250	2945	2945	2945	2945	0
547	20230608	120100	44881250	2945	2945	2945	2945	0
548	20230608	120000	44881250	2945	2945	2945	2945	204
549	20230608	115900	44280470	2945	2945	2945	2945	0
550	20230608	115800	44280470	2945	2945	2945	2945	1
551	20230608	115700	44277525	2945	2940	2945	2940	2
552	20230608	115600	44271640	2935	2935	2935	2935	0
553	20230608	115500	44271640	2935	2935	2935	2935	0
554	20230608	115400	44271640	2935	2935	2935	2935	161
555	20230608	115300	43799105	2940	2940	2940	2940	0
556	20230608	115200	43799105	2940	2940	2940	2940	0
557	20230608	115100	43799105	2940	2940	2940	2940	0
558	20230608	115000	43799105	2940	2940	2940	2940	2
559	20230608	114900	43793225	2945	2945	2945	2945	0
560	20230608	114800	43793225	2945	2945	2945	2945	0
561	20230608	114700	43793225	2945	2945	2945	2945	0
562	20230608	114600	43793225	2945	2945	2945	2945	0
563	20230608	114500	43793225	2945	2945	2945	2945	1
564	20230608	114400	43790280	2940	2940	2940	2940	0
565	20230608	114300	43790280	2940	2940	2940	2940	0
566	20230608	114200	43790280	2940	2940	2940	2940	0
567	20230608	114100	43790280	2940	2940	2940	2940	0
568	20230608	114000	43790280	2940	2940	2940	2940	0
569	20230608	113900	43790280	2940	2940	2940	2940	1
570	20230608	113800	43787340	2945	2945	2945	2945	0
571	20230608	113700	43787340	2945	2945	2945	2945	120
572	20230608	113600	43433940	2945	2945	2945	2945	1
573	20230608	113500	43430995	2955	2955	2955	2955	1
574	20230608	113400	43428040	2945	2945	2955	2945	3
575	20230608	113300	43419195	2955	2955	2955	2955	0
576	20230608	113200	43419195	2955	2955	2955	2955	1
577	20230608	113100	43416240	2925	2955	2955	2925	3000
578	20230608	113000	34601385	2980	2980	2980	2980	0
579	20230608	112900	34601385	2980	2980	2980	2980	0
580	20230608	112800	34601385	2980	2980	2980	2980	0
581	20230608	112700	34601385	2980	2980	2980	2980	0
582	20230608	112600	34601385	2980	2980	2980	2980	0
583	20230608	112500	34601385	2980	2980	2980	2980	0
584	20230608	112400	34601385	2980	2980	2980	2980	0
585	20230608	112300	34601385	2980	2980	2980	2980	0
586	20230608	112200	34601385	2980	2960	2980	2960	54
587	20230608	112100	34440620	2955	2955	2955	2955	0
588	20230608	112000	34440620	2955	2955	2955	2955	1
589	20230608	111900	34437665	2950	2950	2950	2950	2829
590	20230608	111800	26092115	2950	2950	2950	2950	2
591	20230608	111700	26086215	2950	2950	2950	2950	14
592	20230608	111600	26044915	2960	2960	2960	2960	152
593	20230608	111500	25594995	2965	2965	2965	2965	3
594	20230608	111400	25586100	2975	2975	2975	2975	0
595	20230608	111300	25586100	2975	2975	2975	2975	0
596	20230608	111200	25586100	2975	2975	2975	2975	0
597	20230608	111100	25586100	2975	2975	2975	2975	0
598	20230608	111000	25586100	2975	2975	2975	2975	1
599	20230608	110900	25583125	2960	2960	2960	2960	55
600	20230608	110800	25420325	2975	2975	2975	2975	0
601	20230608	110700	25420325	2975	2975	2975	2975	0
602	20230608	110600	25420325	2975	2975	2975	2975	0
603	20230608	110500	25420325	2975	2975	2975	2975	0
604	20230608	110400	25420325	2975	2975	2975	2975	0
605	20230608	110300	25420325	2975	2975	2975	2975	0
606	20230608	110200	25420325	2975	2975	2975	2975	1
607	20230608	110100	25417350	2965	2965	2965	2965	0
608	20230608	110000	25417350	2965	2965	2965	2965	0
609	20230608	105900	25417350	2965	2965	2965	2965	0
610	20230608	105800	25417350	2965	2965	2965	2965	0
611	20230608	105700	25417350	2965	2965	2965	2965	1647
612	20230608	105600	20533995	2965	2975	2975	2965	2
613	20230608	105500	20528055	2975	2975	2975	2975	0
614	20230608	105400	20528055	2975	2975	2975	2975	0
615	20230608	105300	20528055	2975	2975	2975	2975	0
616	20230608	105200	20528055	2975	2975	2975	2975	1
617	20230608	105100	20525080	2965	2970	2970	2965	26
618	20230608	105000	20447940	2975	2975	2975	2975	0
619	20230608	104900	20447940	2975	2975	2975	2975	0
620	20230608	104800	20447940	2975	2975	2975	2975	0
621	20230608	104700	20447940	2975	2975	2975	2975	50
622	20230608	104600	20299190	2975	2975	2975	2975	0
623	20230608	104500	20299190	2975	2975	2975	2975	0
624	20230608	104400	20299190	2975	2975	2975	2975	0
625	20230608	104300	20299190	2975	2975	2975	2975	0
626	20230608	104200	20299190	2975	2975	2975	2975	0
627	20230608	104100	20299190	2975	2965	2975	2965	193
628	20230608	104000	19726935	2965	2965	2965	2965	0
629	20230608	103900	19726935	2965	2965	2965	2965	0
630	20230608	103800	19726935	2965	2970	2970	2965	168
631	20230608	103700	19228760	2975	2975	2975	2975	0
632	20230608	103600	19228760	2975	2975	2975	2975	0
633	20230608	103500	19228760	2975	2975	2975	2975	0
634	20230608	103400	19228760	2975	2975	2975	2975	1
635	20230608	103300	19225785	2970	2970	2970	2970	2
636	20230608	103200	19219845	2975	2975	2975	2975	0
637	20230608	103100	19219845	2975	2975	2975	2975	0
638	20230608	103000	19219845	2975	2975	2975	2975	0
639	20230608	102900	19219845	2975	2975	2975	2975	0
640	20230608	102800	19219845	2975	2975	2975	2975	1
641	20230608	102700	19216870	2970	2970	2970	2970	0
642	20230608	102600	19216870	2970	2970	2970	2970	0
643	20230608	102500	19216870	2970	2970	2970	2970	0
644	20230608	102400	19216870	2970	2970	2970	2970	0
645	20230608	102300	19216870	2970	2970	2970	2970	258
646	20230608	102200	18450610	2970	2970	2970	2970	0
647	20230608	102100	18450610	2970	2970	2970	2970	0
648	20230608	102000	18450610	2970	2970	2970	2970	2
649	20230608	101900	18444670	2970	2970	2970	2970	0
650	20230608	101800	18444670	2970	2970	2970	2970	0
651	20230608	101700	18444670	2970	2970	2970	2970	36
652	20230608	101600	18337750	2970	2970	2970	2970	0
653	20230608	101500	18337750	2970	2970	2970	2970	0
654	20230608	101400	18337750	2970	2970	2970	2970	0
655	20230608	101300	18337750	2970	2970	2970	2970	0
656	20230608	101200	18337750	2970	2970	2970	2970	34
657	20230608	101100	18236770	2970	2970	2970	2970	0
658	20230608	101000	18236770	2970	2970	2970	2970	0
659	20230608	100900	18236770	2970	2970	2970	2970	0
660	20230608	100800	18236770	2970	2965	2970	2965	2000
661	20230608	100700	12301620	2960	2960	2960	2960	0
662	20230608	100600	12301620	2960	2960	2960	2960	0
663	20230608	100500	12301620	2960	2960	2960	2960	9
664	20230608	100400	12274980	2960	2960	2960	2960	0
665	20230608	100300	12274980	2960	2960	2960	2960	0
666	20230608	100200	12274980	2960	2960	2960	2960	0
667	20230608	100100	12274980	2960	2960	2960	2960	1
668	20230608	100000	12272020	2960	2960	2960	2960	0
669	20230608	095900	12272020	2960	2960	2960	2960	0
670	20230608	095800	12272020	2960	2960	2960	2960	0
671	20230608	095700	12272020	2960	2960	2960	2960	0
672	20230608	095600	12272020	2960	2960	2960	2960	0
673	20230608	095500	12272020	2960	2960	2960	2960	0
674	20230608	095400	12272020	2960	2965	2965	2960	3
675	20230608	095300	12263135	2960	2960	2960	2960	0
676	20230608	095200	12263135	2960	2960	2960	2960	0
677	20230608	095100	12263135	2960	2960	2960	2960	0
678	20230608	095000	12263135	2960	2960	2960	2960	0
679	20230608	094900	12263135	2960	2960	2960	2960	0
680	20230608	094800	12263135	2960	2960	2960	2960	1
681	20230608	094700	12260175	2960	2960	2960	2960	3
682	20230608	094600	12251295	2960	2960	2960	2960	36
683	20230608	094500	12144735	2960	2960	2960	2960	1036
684	20230608	094400	9078175	2960	2960	2960	2960	0
685	20230608	094300	9078175	2960	2960	2960	2960	0
686	20230608	094200	9078175	2960	2960	2960	2960	0
687	20230608	094100	9078175	2960	2960	2960	2960	0
688	20230608	094000	9078175	2960	2960	2960	2960	3
689	20230608	093900	9069295	2960	2965	2965	2960	103
690	20230608	093800	8764365	2960	2960	2960	2960	0
691	20230608	093700	8764365	2960	2960	2960	2960	0
692	20230608	093600	8764365	2960	2960	2960	2960	0
693	20230608	093500	8764365	2960	2960	2960	2960	11
694	20230608	093400	8731805	2960	2960	2960	2960	0
695	20230608	093300	8731805	2960	2955	2960	2955	313
696	20230608	093200	7805340	2960	2955	2960	2955	4
697	20230608	093100	7793515	2955	2955	2955	2955	97
698	20230608	093000	7506880	2945	2945	2950	2945	3
699	20230608	092900	7498040	2955	2950	2955	2950	2
700	20230608	092800	7492135	2945	2945	2945	2945	0
701	20230608	092700	7492135	2945	2955	2955	2945	2
702	20230608	092600	7486235	2945	2945	2945	2945	1
703	20230608	092500	7483290	2950	2950	2950	2950	0
704	20230608	092400	7483290	2950	2950	2950	2950	0
705	20230608	092300	7483290	2950	2950	2950	2950	1
706	20230608	092200	7480340	2945	2945	2945	2945	0
707	20230608	092100	7480340	2945	2945	2945	2945	0
708	20230608	092000	7480340	2945	2945	2945	2945	0
709	20230608	091900	7480340	2945	2945	2945	2945	0
710	20230608	091800	7480340	2945	2945	2945	2945	1
711	20230608	091700	7477395	2950	2950	2950	2950	0
712	20230608	091600	7477395	2950	2950	2950	2950	1
713	20230608	091500	7474445	2950	2955	2955	2950	328
714	20230608	091400	6505210	2955	2955	2955	2955	1
715	20230608	091300	6502255	2965	2965	2965	2965	24
716	20230608	091200	6431095	2965	2965	2965	2965	0
717	20230608	091100	6431095	2965	2965	2965	2965	0
718	20230608	091000	6431095	2965	2965	2965	2965	9
719	20230608	090900	6404410	2970	2970	2970	2970	0
720	20230608	090800	6404410	2970	2970	2970	2970	0
721	20230608	090700	6404410	2970	2970	2970	2970	0
722	20230608	090600	6404410	2970	2970	2970	2970	0
723	20230608	090500	6404410	2970	2965	2970	2965	262
724	20230608	090400	5626775	2960	2960	2960	2960	0
725	20230608	090300	5626775	2960	2960	2960	2960	0
726	20230608	090200	5626775	2960	2975	2975	2960	1303
727	20230608	090100	1752300	2980	2980	2980	2980	47
728	20230608	090000	1612240	2985	2980	2985	2980	541