KissMeData/054040/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	193200	325166080	4460	4460	4460	4460	1028
3	20230607	193100	325166080	4460	4460	4460	4460	0
4	20230607	193000	325166080	4460	4460	4460	4460	0
5	20230607	192900	325166080	4460	4460	4460	4460	0
6	20230607	192800	325166080	4460	4460	4460	4460	0
7	20230607	192700	325166080	4460	4460	4460	4460	0
8	20230607	192600	325166080	4460	4460	4460	4460	0
9	20230607	192500	325166080	4460	4460	4460	4460	0
10	20230607	192400	325166080	4460	4460	4460	4460	0
11	20230607	192300	325166080	4460	4460	4460	4460	0
12	20230607	192200	325166080	4460	4460	4460	4460	0
13	20230607	192100	325166080	4460	4460	4460	4460	0
14	20230607	192000	325166080	4460	4460	4460	4460	0
15	20230607	191900	325166080	4460	4460	4460	4460	0
16	20230607	191800	325166080	4460	4460	4460	4460	0
17	20230607	191700	325166080	4460	4460	4460	4460	0
18	20230607	191600	325166080	4460	4460	4460	4460	0
19	20230607	191500	325166080	4460	4460	4460	4460	0
20	20230607	191400	325166080	4460	4460	4460	4460	0
21	20230607	191300	325166080	4460	4460	4460	4460	0
22	20230607	191200	325166080	4460	4460	4460	4460	0
23	20230607	191100	325166080	4460	4460	4460	4460	0
24	20230607	191000	325166080	4460	4460	4460	4460	0
25	20230607	190900	325166080	4460	4460	4460	4460	0
26	20230607	190800	325166080	4460	4460	4460	4460	0
27	20230607	190700	325166080	4460	4460	4460	4460	0
28	20230607	190600	325166080	4460	4460	4460	4460	0
29	20230607	190500	325166080	4460	4460	4460	4460	0
30	20230607	190400	325166080	4460	4460	4460	4460	0
31	20230607	190300	325166080	4460	4460	4460	4460	0
32	20230607	190200	325166080	4460	4460	4460	4460	1028
33	20230607	190100	325166080	4460	4460	4460	4460	0
34	20230607	190000	325166080	4460	4460	4460	4460	0
35	20230607	185900	325166080	4460	4460	4460	4460	0
36	20230607	185800	325166080	4460	4460	4460	4460	0
37	20230607	185700	325166080	4460	4460	4460	4460	0
38	20230607	185600	325166080	4460	4460	4460	4460	0
39	20230607	185500	325166080	4460	4460	4460	4460	0
40	20230607	185400	325166080	4460	4460	4460	4460	0
41	20230607	185300	325166080	4460	4460	4460	4460	0
42	20230607	185200	325166080	4460	4460	4460	4460	0
43	20230607	185100	325166080	4460	4460	4460	4460	0
44	20230607	185000	325166080	4460	4460	4460	4460	0
45	20230607	184900	325166080	4460	4460	4460	4460	0
46	20230607	184800	325166080	4460	4460	4460	4460	0
47	20230607	184700	325166080	4460	4460	4460	4460	0
48	20230607	184600	325166080	4460	4460	4460	4460	0
49	20230607	184500	325166080	4460	4460	4460	4460	0
50	20230607	184400	325166080	4460	4460	4460	4460	0
51	20230607	184300	325166080	4460	4460	4460	4460	0
52	20230607	184200	325166080	4460	4460	4460	4460	0
53	20230607	184100	325166080	4460	4460	4460	4460	0
54	20230607	184000	325166080	4460	4460	4460	4460	0
55	20230607	183900	325166080	4460	4460	4460	4460	0
56	20230607	183800	325166080	4460	4460	4460	4460	0
57	20230607	183700	325166080	4460	4460	4460	4460	0
58	20230607	183600	325166080	4460	4460	4460	4460	0
59	20230607	183500	325166080	4460	4460	4460	4460	0
60	20230607	183400	325166080	4460	4460	4460	4460	0
61	20230607	183300	325166080	4460	4460	4460	4460	0
62	20230607	183200	325166080	4460	4460	4460	4460	1028
63	20230607	183100	325166080	4460	4460	4460	4460	0
64	20230607	183000	325166080	4460	4460	4460	4460	0
65	20230607	182900	325166080	4460	4460	4460	4460	0
66	20230607	182800	325166080	4460	4460	4460	4460	0
67	20230607	182700	325166080	4460	4460	4460	4460	0
68	20230607	182600	325166080	4460	4460	4460	4460	0
69	20230607	182500	325166080	4460	4460	4460	4460	0
70	20230607	182400	325166080	4460	4460	4460	4460	0
71	20230607	182300	325166080	4460	4460	4460	4460	0
72	20230607	182200	325166080	4460	4460	4460	4460	0
73	20230607	182100	325166080	4460	4460	4460	4460	0
74	20230607	182000	325166080	4460	4460	4460	4460	0
75	20230607	181900	325166080	4460	4460	4460	4460	0
76	20230607	181800	325166080	4460	4460	4460	4460	0
77	20230607	181700	325166080	4460	4460	4460	4460	0
78	20230607	181600	325166080	4460	4460	4460	4460	0
79	20230607	181500	325166080	4460	4460	4460	4460	0
80	20230607	181400	325166080	4460	4460	4460	4460	0
81	20230607	181300	325166080	4460	4460	4460	4460	0
82	20230607	181200	325166080	4460	4460	4460	4460	0
83	20230607	181100	325166080	4460	4460	4460	4460	0
84	20230607	181000	325166080	4460	4460	4460	4460	0
85	20230607	180900	325166080	4460	4460	4460	4460	0
86	20230607	180800	325166080	4460	4460	4460	4460	0
87	20230607	180700	325166080	4460	4460	4460	4460	0
88	20230607	180600	325166080	4460	4460	4460	4460	0
89	20230607	180500	325166080	4460	4460	4460	4460	0
90	20230607	180400	325166080	4460	4460	4460	4460	0
91	20230607	180300	325166080	4460	4460	4460	4460	0
92	20230607	180200	325166080	4460	4460	4460	4460	1028
93	20230607	180100	325166080	4460	4460	4460	4460	0
94	20230607	180000	325166080	4460	4460	4460	4460	0
95	20230607	175900	325166080	4460	4460	4460	4460	0
96	20230607	175800	325166080	4460	4460	4460	4460	0
97	20230607	175700	325166080	4460	4460	4460	4460	0
98	20230607	175600	325166080	4460	4460	4460	4460	0
99	20230607	175500	325166080	4460	4460	4460	4460	0
100	20230607	175400	325166080	4460	4460	4460	4460	0
101	20230607	175300	325166080	4460	4460	4460	4460	0
102	20230607	175200	325166080	4460	4460	4460	4460	0
103	20230607	175100	325166080	4460	4460	4460	4460	0
104	20230607	175000	325166080	4460	4460	4460	4460	0
105	20230607	174900	325166080	4460	4460	4460	4460	0
106	20230607	174800	325166080	4460	4460	4460	4460	0
107	20230607	174700	325166080	4460	4460	4460	4460	0
108	20230607	174600	325166080	4460	4460	4460	4460	0
109	20230607	174500	325166080	4460	4460	4460	4460	0
110	20230607	174400	325166080	4460	4460	4460	4460	0
111	20230607	174300	325166080	4460	4460	4460	4460	0
112	20230607	174200	325166080	4460	4460	4460	4460	0
113	20230607	174100	325166080	4460	4460	4460	4460	0
114	20230607	174000	325166080	4460	4460	4460	4460	0
115	20230607	173900	325166080	4460	4460	4460	4460	0
116	20230607	173800	325166080	4460	4460	4460	4460	0
117	20230607	173700	325166080	4460	4460	4460	4460	0
118	20230607	173600	325166080	4460	4460	4460	4460	0
119	20230607	173500	325166080	4460	4460	4460	4460	0
120	20230607	173400	325166080	4460	4460	4460	4460	0
121	20230607	173300	325166080	4460	4460	4460	4460	0
122	20230607	173200	325166080	4460	4460	4460	4460	1028
123	20230607	173100	325166080	4460	4460	4460	4460	0
124	20230607	173000	325166080	4460	4460	4460	4460	0
125	20230607	172900	325166080	4460	4460	4460	4460	0
126	20230607	172800	325166080	4460	4460	4460	4460	0
127	20230607	172700	325166080	4460	4460	4460	4460	0
128	20230607	172600	325166080	4460	4460	4460	4460	0
129	20230607	172500	325166080	4460	4460	4460	4460	0
130	20230607	172400	325166080	4460	4460	4460	4460	0
131	20230607	172300	325166080	4460	4460	4460	4460	0
132	20230607	172200	325166080	4460	4460	4460	4460	0
133	20230607	172100	325166080	4460	4460	4460	4460	0
134	20230607	172000	325166080	4460	4460	4460	4460	0
135	20230607	171900	325166080	4460	4460	4460	4460	0
136	20230607	171800	325166080	4460	4460	4460	4460	0
137	20230607	171700	325166080	4460	4460	4460	4460	0
138	20230607	171600	325166080	4460	4460	4460	4460	0
139	20230607	171500	325166080	4460	4460	4460	4460	0
140	20230607	171400	325166080	4460	4460	4460	4460	0
141	20230607	171300	325166080	4460	4460	4460	4460	0
142	20230607	171200	325166080	4460	4460	4460	4460	0
143	20230607	171100	325166080	4460	4460	4460	4460	0
144	20230607	171000	325166080	4460	4460	4460	4460	0
145	20230607	170900	325166080	4460	4460	4460	4460	0
146	20230607	170800	325166080	4460	4460	4460	4460	0
147	20230607	170700	325166080	4460	4460	4460	4460	0
148	20230607	170600	325166080	4460	4460	4460	4460	0
149	20230607	170500	325166080	4460	4460	4460	4460	0
150	20230607	170400	325166080	4460	4460	4460	4460	0
151	20230607	170300	325166080	4460	4460	4460	4460	0
152	20230607	170200	325166080	4460	4460	4460	4460	1028
153	20230607	170100	325166080	4460	4460	4460	4460	0
154	20230607	170000	325166080	4460	4460	4460	4460	0
155	20230607	165900	325166080	4460	4460	4460	4460	0
156	20230607	165800	325166080	4460	4460	4460	4460	0
157	20230607	165700	325166080	4460	4460	4460	4460	0
158	20230607	165600	325166080	4460	4460	4460	4460	0
159	20230607	165500	325166080	4460	4460	4460	4460	0
160	20230607	165400	325166080	4460	4460	4460	4460	0
161	20230607	165300	325166080	4460	4460	4460	4460	0
162	20230607	165200	325166080	4460	4460	4460	4460	0
163	20230607	165100	325166080	4460	4460	4460	4460	0
164	20230607	165000	325166080	4460	4460	4460	4460	0
165	20230607	164900	325166080	4460	4460	4460	4460	0
166	20230607	164800	325166080	4460	4460	4460	4460	0
167	20230607	164700	325166080	4460	4460	4460	4460	0
168	20230607	164600	325166080	4460	4460	4460	4460	0
169	20230607	164500	325166080	4460	4460	4460	4460	0
170	20230607	164400	325166080	4460	4460	4460	4460	0
171	20230607	164300	325166080	4460	4460	4460	4460	0
172	20230607	164200	325166080	4460	4460	4460	4460	0
173	20230607	164100	325166080	4460	4460	4460	4460	0
174	20230607	164000	325166080	4460	4460	4460	4460	0
175	20230607	163900	325166080	4460	4460	4460	4460	0
176	20230607	163800	325166080	4460	4460	4460	4460	0
177	20230607	163700	325166080	4460	4460	4460	4460	0
178	20230607	163600	325166080	4460	4460	4460	4460	0
179	20230607	163500	325166080	4460	4460	4460	4460	0
180	20230607	163400	325166080	4460	4460	4460	4460	0
181	20230607	163300	325166080	4460	4460	4460	4460	0
182	20230607	163200	325166080	4460	4460	4460	4460	1028
183	20230607	163100	325166080	4460	4460	4460	4460	0
184	20230607	163000	325166080	4460	4460	4460	4460	0
185	20230607	162900	325166080	4460	4460	4460	4460	0
186	20230607	162800	325166080	4460	4460	4460	4460	0
187	20230607	162700	325166080	4460	4460	4460	4460	0
188	20230607	162600	325166080	4460	4460	4460	4460	0
189	20230607	162500	325166080	4460	4460	4460	4460	0
190	20230607	162400	325166080	4460	4460	4460	4460	0
191	20230607	162300	325166080	4460	4460	4460	4460	0
192	20230607	162200	325166080	4460	4460	4460	4460	0
193	20230607	162100	325166080	4460	4460	4460	4460	0
194	20230607	162000	325166080	4460	4460	4460	4460	0
195	20230607	161900	325166080	4460	4460	4460	4460	0
196	20230607	161800	325166080	4460	4460	4460	4460	0
197	20230607	161700	325166080	4460	4460	4460	4460	0
198	20230607	161600	325166080	4460	4460	4460	4460	0
199	20230607	161500	325166080	4460	4460	4460	4460	0
200	20230607	161400	325166080	4460	4460	4460	4460	0
201	20230607	161300	325166080	4460	4460	4460	4460	0
202	20230607	161200	325166080	4460	4460	4460	4460	0
203	20230607	161100	325166080	4460	4460	4460	4460	0
204	20230607	161000	325166080	4460	4460	4460	4460	0
205	20230607	160900	325166080	4460	4460	4460	4460	0
206	20230607	160800	325166080	4460	4460	4460	4460	0
207	20230607	160700	325166080	4460	4460	4460	4460	0
208	20230607	160600	325166080	4460	4460	4460	4460	0
209	20230607	160500	325166080	4460	4460	4460	4460	0
210	20230607	160400	325166080	4460	4460	4460	4460	0
211	20230607	160300	325166080	4460	4460	4460	4460	0
212	20230607	160200	325166080	4460	4460	4460	4460	1028
213	20230607	160100	325166080	4460	4460	4460	4460	0
214	20230607	160000	325166080	4460	4460	4460	4460	0
215	20230607	155900	325166080	4460	4460	4460	4460	0
216	20230607	155800	325166080	4460	4460	4460	4460	0
217	20230607	155700	325166080	4460	4460	4460	4460	0
218	20230607	155600	325166080	4460	4460	4460	4460	0
219	20230607	155500	325166080	4460	4460	4460	4460	0
220	20230607	155400	325166080	4460	4460	4460	4460	0
221	20230607	155300	325166080	4460	4460	4460	4460	0
222	20230607	155200	325166080	4460	4460	4460	4460	0
223	20230607	155100	325166080	4460	4460	4460	4460	0
224	20230607	155000	325166080	4460	4460	4460	4460	0
225	20230607	154900	325166080	4460	4460	4460	4460	0
226	20230607	154800	325166080	4460	4460	4460	4460	0
227	20230607	154700	325166080	4460	4460	4460	4460	0
228	20230607	154600	325166080	4460	4460	4460	4460	0
229	20230607	154500	325166080	4460	4460	4460	4460	0
230	20230607	154400	325166080	4460	4460	4460	4460	0
231	20230607	154300	325166080	4460	4460	4460	4460	0
232	20230607	154200	325166080	4460	4460	4460	4460	0
233	20230607	154100	325166080	4460	4460	4460	4460	0
234	20230607	154000	325166080	4460	4460	4460	4460	0
235	20230607	153900	325166080	4460	4460	4460	4460	0
236	20230607	153800	325166080	4460	4460	4460	4460	0
237	20230607	153700	325166080	4460	4460	4460	4460	0
238	20230607	153600	325166080	4460	4460	4460	4460	0
239	20230607	153500	325166080	4460	4460	4460	4460	0
240	20230607	153400	325166080	4460	4460	4460	4460	0
241	20230607	153300	325166080	4460	4460	4460	4460	0
242	20230607	153200	325166080	4460	4460	4460	4460	1028
243	20230607	153100	325166080	4460	4460	4460	4460	0
244	20230607	153000	325166080	4460	4460	4460	4460	1028
245	20230607	152900	320581200	4460	4460	4460	4460	0
246	20230607	152800	320581200	4460	4460	4460	4460	0
247	20230607	152700	320581200	4460	4460	4460	4460	0
248	20230607	152600	320581200	4460	4460	4460	4460	0
249	20230607	152500	320581200	4460	4460	4460	4460	0
250	20230607	152400	320581200	4460	4460	4460	4460	0
251	20230607	152300	320581200	4460	4460	4460	4460	0
252	20230607	152200	320581200	4460	4460	4460	4460	0
253	20230607	152100	320581200	4460	4460	4460	4460	0
254	20230607	152000	320581200	4460	4460	4460	4460	0
255	20230607	151900	320581200	4460	4460	4460	4460	0
256	20230607	151800	320581200	4460	4460	4460	4460	1
257	20230607	151700	320576740	4455	4455	4455	4455	0
258	20230607	151600	320576740	4455	4455	4455	4455	1
259	20230607	151500	320572285	4460	4460	4460	4460	0
260	20230607	151400	320572285	4460	4460	4460	4460	1
261	20230607	151300	320567825	4460	4455	4460	4455	12
262	20230607	151200	320514360	4460	4460	4460	4460	0
263	20230607	151100	320514360	4460	4460	4460	4460	42
264	20230607	151000	320327040	4460	4460	4460	4460	0
265	20230607	150900	320327040	4460	4460	4460	4460	0
266	20230607	150800	320327040	4460	4460	4460	4460	0
267	20230607	150700	320327040	4460	4460	4460	4460	0
268	20230607	150600	320327040	4460	4460	4460	4460	10
269	20230607	150500	320282440	4460	4460	4460	4460	0
270	20230607	150400	320282440	4460	4460	4460	4460	50
271	20230607	150300	320059440	4450	4450	4450	4450	0
272	20230607	150200	320059440	4450	4450	4450	4450	0
273	20230607	150100	320059440	4450	4450	4450	4450	0
274	20230607	150000	320059440	4450	4450	4450	4450	0
275	20230607	145900	320059440	4450	4450	4450	4450	32
276	20230607	145800	319917040	4450	4450	4450	4450	1
277	20230607	145700	319912590	4460	4460	4460	4460	0
278	20230607	145600	319912590	4460	4460	4460	4460	0
279	20230607	145500	319912590	4460	4460	4460	4460	0
280	20230607	145400	319912590	4460	4460	4460	4460	0
281	20230607	145300	319912590	4460	4460	4460	4460	0
282	20230607	145200	319912590	4460	4460	4460	4460	0
283	20230607	145100	319912590	4460	4450	4460	4450	332
284	20230607	145000	318433370	4455	4460	4460	4455	802
285	20230607	144900	314860370	4460	4460	4460	4460	28
286	20230607	144800	314735490	4460	4460	4460	4460	63
287	20230607	144700	314454510	4460	4460	4460	4460	63
288	20230607	144600	314173530	4460	4460	4460	4460	659
289	20230607	144500	311234390	4460	4465	4465	4460	55
290	20230607	144400	310988825	4465	4465	4465	4465	55
291	20230607	144300	310743250	4465	4460	4465	4460	1204
292	20230607	144200	305373355	4460	4465	4465	4460	33
293	20230607	144100	305226025	4465	4460	4465	4460	2
294	20230607	144000	305217100	4460	4465	4465	4460	58
295	20230607	143900	304958285	4465	4465	4465	4465	24
296	20230607	143800	304851125	4465	4465	4465	4465	44
297	20230607	143700	304654665	4465	4465	4465	4465	57
298	20230607	143600	304400160	4465	4465	4465	4465	60
299	20230607	143500	304132260	4465	4465	4465	4465	78
300	20230607	143400	303783990	4465	4465	4465	4465	50
301	20230607	143300	303560740	4465	4465	4465	4465	66
302	20230607	143200	303266050	4465	4465	4465	4465	58
303	20230607	143100	303007080	4465	4465	4465	4465	106
304	20230607	143000	302533790	4460	4465	4465	4460	79
305	20230607	142900	302181120	4465	4465	4465	4465	77
306	20230607	142800	301837315	4465	4465	4465	4465	53
307	20230607	142700	301600670	4465	4465	4465	4465	68
308	20230607	142600	301297050	4465	4465	4465	4465	65
309	20230607	142500	301006825	4465	4465	4465	4465	49
310	20230607	142400	300788040	4465	4465	4465	4465	66
311	20230607	142300	300493350	4465	4465	4465	4465	62
312	20230607	142200	300216520	4465	4465	4465	4465	46
313	20230607	142100	300011130	4465	4465	4465	4460	62
314	20230607	142000	299734395	4465	4465	4465	4465	69
315	20230607	141900	299426310	4465	4465	4465	4465	68
316	20230607	141800	299122690	4465	4465	4465	4465	41
317	20230607	141700	298939625	4465	4465	4465	4465	66
318	20230607	141600	298644935	4465	4465	4465	4460	1677
319	20230607	141500	291165355	4465	4465	4465	4465	79
320	20230607	141400	290812620	4465	4465	4465	4465	72
321	20230607	141300	290491140	4465	4465	4465	4460	38
322	20230607	141200	290321520	4465	4465	4465	4465	64
323	20230607	141100	290035760	4465	4465	4465	4465	39
324	20230607	141000	289861625	4465	4465	4465	4465	40
325	20230607	140900	289683025	4465	4465	4465	4465	605
326	20230607	140800	286981700	4465	4465	4465	4465	70
327	20230607	140700	286669150	4465	4465	4465	4465	52
328	20230607	140600	286436970	4465	4465	4465	4465	61
329	20230607	140500	286164605	4465	4465	4465	4465	72
330	20230607	140400	285843125	4465	4465	4465	4465	39
331	20230607	140300	285668990	4465	4465	4465	4465	60
332	20230607	140200	285401090	4465	4465	4465	4455	58
333	20230607	140100	285142235	4465	4460	4465	4460	871
334	20230607	140000	281257375	4465	4465	4465	4465	70
335	20230607	135900	280944825	4465	4465	4465	4465	57
336	20230607	135800	280690320	4465	4465	4465	4465	56
337	20230607	135700	280440280	4465	4465	4465	4465	43
338	20230607	135600	280248285	4465	4465	4465	4465	49
339	20230607	135500	280029500	4460	4465	4465	4460	46
340	20230607	135400	279824160	4465	4465	4465	4465	60
341	20230607	135300	279556260	4465	4465	4465	4465	56
342	20230607	135200	279306220	4465	4465	4465	4465	86
343	20230607	135100	278922230	4465	4465	4465	4465	33
344	20230607	135000	278774885	4465	4465	4465	4465	34
345	20230607	134900	278623075	4465	4465	4465	4465	63
346	20230607	134800	278341780	4465	4460	4465	4460	592
347	20230607	134700	275701385	4460	4460	4460	4460	0
348	20230607	134600	275701385	4460	4465	4465	4460	145
349	20230607	134500	275054460	4465	4465	4465	4465	316
350	20230607	134400	273643520	4465	4465	4465	4465	19
351	20230607	134300	273558685	4465	4465	4465	4465	0
352	20230607	134200	273558685	4465	4465	4465	4465	0
353	20230607	134100	273558685	4465	4465	4465	4465	0
354	20230607	134000	273558685	4465	4470	4470	4465	24
355	20230607	133900	273451410	4470	4470	4470	4470	48
356	20230607	133800	273236850	4470	4470	4470	4470	57
357	20230607	133700	272982060	4470	4470	4470	4470	48
358	20230607	133600	272767500	4470	4470	4470	4470	38
359	20230607	133500	272597640	4470	4470	4470	4470	52
360	20230607	133400	272365200	4470	4470	4470	4470	80
361	20230607	133300	272007600	4470	4470	4470	4470	62
362	20230607	133200	271730460	4470	4470	4470	4470	115
363	20230607	133100	271216410	4470	4470	4470	4470	72
364	20230607	133000	270894570	4470	4470	4470	4470	59
365	20230607	132900	270630840	4470	4465	4470	4465	3634
366	20230607	132800	254394165	4465	4465	4465	4465	59
367	20230607	132700	254130730	4465	4465	4465	4465	10
368	20230607	132600	254086080	4460	4460	4460	4460	12
369	20230607	132500	254032560	4460	4460	4460	4460	19
370	20230607	132400	253947820	4460	4460	4460	4460	0
371	20230607	132300	253947820	4460	4465	4465	4460	23
372	20230607	132200	253845140	4465	4465	4465	4465	60
373	20230607	132100	253577240	4465	4465	4465	4465	121
374	20230607	132000	253036975	4465	4465	4465	4465	179
375	20230607	131900	252237740	4465	4465	4465	4465	56
376	20230607	131800	251987700	4465	4455	4465	4455	4784
377	20230607	131700	230654840	4455	4455	4455	4455	624
378	20230607	131600	227874920	4455	4455	4455	4455	141
379	20230607	131500	227246765	4455	4455	4455	4455	26
380	20230607	131400	227130935	4455	4455	4455	4455	108
381	20230607	131300	226649795	4455	4455	4455	4455	312
382	20230607	131200	225259835	4455	4455	4455	4455	56
383	20230607	131100	225010355	4455	4455	4455	4450	67
384	20230607	131000	224711890	4450	4455	4455	4450	95
385	20230607	130900	224288885	4455	4455	4455	4455	1
386	20230607	130800	224284430	4450	4450	4455	4450	22
387	20230607	130700	224186450	4450	4450	4450	4450	0
388	20230607	130600	224186450	4450	4455	4455	4450	152
389	20230607	130500	223509440	4455	4455	4455	4455	59
390	20230607	130400	223246595	4455	4455	4455	4455	47
391	20230607	130300	223037210	4455	4455	4455	4455	84
392	20230607	130200	222662990	4455	4455	4455	4455	67
393	20230607	130100	222364505	4455	4455	4455	4455	40
394	20230607	130000	222186305	4455	4455	4455	4455	52
395	20230607	125900	221954645	4455	4455	4455	4455	1768
396	20230607	125800	214078205	4455	4455	4455	4455	53
397	20230607	125700	213842090	4455	4455	4455	4455	211
398	20230607	125600	212902085	4450	4460	4460	4450	61
399	20230607	125500	212630185	4460	4455	4460	4455	1219
400	20230607	125400	207199535	4455	4455	4455	4450	67
401	20230607	125300	206901080	4455	4455	4455	4455	63
402	20230607	125200	206620415	4455	4455	4455	4455	74
403	20230607	125100	206290745	4450	4450	4450	4450	2
404	20230607	125000	206281845	4450	4450	4455	4450	95
405	20230607	124900	205858650	4450	4455	4455	4450	59
406	20230607	124800	205595830	4455	4450	4455	4450	29
407	20230607	124700	205466650	4450	4450	4455	4450	57
408	20230607	124600	205212845	4450	4450	4450	4450	17
409	20230607	124500	205137195	4455	4455	4455	4450	70
410	20230607	124400	204825370	4455	4455	4455	4455	57
411	20230607	124300	204571435	4455	4455	4455	4455	51
412	20230607	124200	204344230	4455	4455	4455	4455	58
413	20230607	124100	204085840	4455	4455	4455	4455	47
414	20230607	124000	203876455	4455	4450	4455	4450	42
415	20230607	123900	203689455	4455	4455	4455	4455	60
416	20230607	123800	203422155	4455	4455	4455	4455	81
417	20230607	123700	203061300	4455	4455	4455	4455	53
418	20230607	123600	202825185	4455	4450	4455	4450	87
419	20230607	123500	202437620	4455	4455	4455	4450	47
420	20230607	123400	202228255	4455	4455	4455	4450	32
421	20230607	123300	202085710	4455	4455	4455	4455	42
422	20230607	123200	201898600	4455	4455	4455	4455	12
423	20230607	123100	201845140	4450	4455	4455	4450	39
424	20230607	123000	201671405	4455	4455	4455	4450	84
425	20230607	122900	201297265	4455	4455	4455	4455	85
426	20230607	122800	200918590	4455	4455	4455	4450	305
427	20230607	122700	199559910	4455	4455	4455	4455	640
428	20230607	122600	196708710	4455	4455	4455	4455	1461
429	20230607	122500	190199955	4455	4445	4455	4445	1089
430	20230607	122400	185354980	4445	4445	4445	4445	266
431	20230607	122300	184172610	4445	4445	4445	4445	57
432	20230607	122200	183919245	4445	4445	4445	4445	141
433	20230607	122100	183292500	4445	4445	4445	4440	85
434	20230607	122000	182914725	4445	4450	4450	4445	248
435	20230607	121900	181811875	4450	4445	4450	4445	42
436	20230607	121800	181625025	4450	4450	4450	4450	69
437	20230607	121700	181317975	4450	4450	4450	4450	82
438	20230607	121600	180953075	4450	4450	4450	4450	57
439	20230607	121500	180699425	4450	4450	4450	4450	65
440	20230607	121400	180410175	4450	4450	4450	4445	60
441	20230607	121300	180143230	4450	4450	4450	4450	74
442	20230607	121200	179813930	4450	4450	4450	4450	452
443	20230607	121100	177802530	4450	4450	4450	4450	69
444	20230607	121000	177495480	4450	4450	4450	4440	106
445	20230607	120900	177024050	4450	4450	4450	4450	955
446	20230607	120800	172774300	4450	4450	4450	4450	63
447	20230607	120700	172493950	4450	4445	4450	4445	43
448	20230607	120600	172302805	4445	4445	4445	4445	52
449	20230607	120500	172071665	4445	4445	4445	4445	35
450	20230607	120400	171916090	4445	4440	4445	4440	8
451	20230607	120300	171880560	4440	4440	4440	4440	51
452	20230607	120200	171654120	4440	4440	4440	4440	56
453	20230607	120100	171405480	4435	4440	4440	4435	46
454	20230607	120000	171201265	4435	4440	4440	4435	61
455	20230607	115900	170930455	4440	4440	4440	4435	51
456	20230607	115800	170704040	4440	4435	4440	4435	56
457	20230607	115700	170455485	4435	4440	4440	4435	55
458	20230607	115600	170211295	4435	4430	4435	4430	2
459	20230607	115500	170202430	4430	4430	4430	4430	4
460	20230607	115400	170184710	4430	4440	4440	4430	48
461	20230607	115300	169971630	4440	4440	4440	4425	81
462	20230607	115200	169612255	4440	4425	4440	4425	79
463	20230607	115100	169262355	4425	4440	4440	4425	41
464	20230607	115000	169080570	4425	4425	4425	4425	0
465	20230607	114900	169080570	4425	4425	4425	4425	0
466	20230607	114800	169080570	4425	4425	4425	4425	0
467	20230607	114700	169080570	4425	4425	4425	4425	0
468	20230607	114600	169080570	4425	4425	4425	4425	0
469	20230607	114500	169080570	4425	4425	4425	4425	0
470	20230607	114400	169080570	4425	4435	4435	4425	4
471	20230607	114300	169062840	4425	4425	4425	4425	0
472	20230607	114200	169062840	4425	4425	4425	4425	0
473	20230607	114100	169062840	4425	4425	4425	4425	0
474	20230607	114000	169062840	4425	4425	4425	4425	0
475	20230607	113900	169062840	4425	4425	4425	4425	0
476	20230607	113800	169062840	4425	4425	4425	4425	0
477	20230607	113700	169062840	4425	4425	4425	4425	12
478	20230607	113600	169009740	4425	4425	4425	4425	25
479	20230607	113500	168899115	4425	4430	4430	4425	1391
480	20230607	113400	162742740	4425	4425	4425	4425	0
481	20230607	113300	162742740	4425	4425	4425	4425	0
482	20230607	113200	162742740	4425	4430	4430	4425	108
483	20230607	113100	162264395	4430	4430	4430	4430	118
484	20230607	113000	161741655	4430	4420	4430	4420	1692
485	20230607	112900	154254295	4415	4415	4415	4415	0
486	20230607	112800	154254295	4415	4415	4415	4415	11
487	20230607	112700	154205730	4410	4410	4410	4410	0
488	20230607	112600	154205730	4410	4410	4410	4410	0
489	20230607	112500	154205730	4410	4410	4410	4410	0
490	20230607	112400	154205730	4410	4410	4410	4410	0
491	20230607	112300	154205730	4410	4410	4410	4410	0
492	20230607	112200	154205730	4410	4410	4410	4410	0
493	20230607	112100	154205730	4410	4410	4410	4410	0
494	20230607	112000	154205730	4410	4410	4410	4410	0
495	20230607	111900	154205730	4410	4410	4410	4410	0
496	20230607	111800	154205730	4410	4410	4410	4410	0
497	20230607	111700	154205730	4410	4410	4410	4410	0
498	20230607	111600	154205730	4410	4410	4410	4410	0
499	20230607	111500	154205730	4410	4410	4410	4410	12
500	20230607	111400	154152810	4410	4410	4410	4410	0
501	20230607	111300	154152810	4410	4410	4410	4410	1154
502	20230607	111200	149063670	4405	4405	4405	4405	0
503	20230607	111100	149063670	4405	4405	4405	4405	0
504	20230607	111000	149063670	4405	4405	4405	4405	0
505	20230607	110900	149063670	4405	4405	4405	4405	0
506	20230607	110800	149063670	4405	4410	4410	4405	30
507	20230607	110700	148931375	4410	4410	4410	4410	38
508	20230607	110600	148763795	4405	4405	4405	4405	0
509	20230607	110500	148763795	4405	4405	4405	4405	0
510	20230607	110400	148763795	4405	4405	4405	4405	20
511	20230607	110300	148675695	4405	4405	4405	4405	0
512	20230607	110200	148675695	4405	4410	4410	4405	52
513	20230607	110100	148446475	4410	4410	4410	4410	73
514	20230607	110000	148124545	4410	4410	4410	4410	264
515	20230607	105900	146960305	4410	4410	4410	4410	0
516	20230607	105800	146960305	4410	4410	4410	4410	0
517	20230607	105700	146960305	4410	4410	4410	4410	0
518	20230607	105600	146960305	4410	4410	4410	4410	161
519	20230607	105500	146250295	4410	4425	4425	4410	42
520	20230607	105400	146064910	4425	4425	4425	4425	74
521	20230607	105300	145737460	4425	4425	4425	4425	64
522	20230607	105200	145454260	4425	4425	4425	4425	20
523	20230607	105100	145365760	4400	4400	4400	4400	0
524	20230607	105000	145365760	4400	4400	4400	4400	0
525	20230607	104900	145365760	4400	4405	4405	4400	63
526	20230607	104800	145088510	4400	4400	4400	4400	0
527	20230607	104700	145088510	4400	4400	4400	4400	0
528	20230607	104600	145088510	4400	4400	4400	4400	100
529	20230607	104500	144648510	4395	4395	4395	4395	0
530	20230607	104400	144648510	4395	4395	4395	4395	0
531	20230607	104300	144648510	4395	4395	4395	4395	0
532	20230607	104200	144648510	4395	4400	4400	4395	10000
533	20230607	104100	100695170	4400	4400	4400	4400	0
534	20230607	104000	100695170	4400	4425	4430	4400	3753
535	20230607	103900	84174890	4425	4425	4425	4425	61
536	20230607	103800	83904965	4425	4425	4425	4425	207
537	20230607	103700	82988990	4425	4425	4425	4425	74
538	20230607	103600	82661540	4425	4425	4425	4425	17
539	20230607	103500	82586315	4425	4425	4425	4425	0
540	20230607	103400	82586315	4425	4425	4425	4425	0
541	20230607	103300	82586315	4425	4440	4440	4425	13
542	20230607	103200	82528640	4440	4420	4440	4420	147
543	20230607	103100	81877505	4415	4415	4415	4415	11
544	20230607	103000	81828940	4415	4415	4415	4415	8
545	20230607	102900	81793620	4400	4400	4400	4400	338
546	20230607	102800	80306420	4400	4405	4405	4400	135
547	20230607	102700	79712285	4405	4410	4410	4405	60
548	20230607	102600	79447900	4410	4400	4410	4400	433
549	20230607	102500	77542205	4400	4405	4405	4400	740
550	20230607	102400	74284200	4405	4405	4405	4405	519
551	20230607	102300	71998005	4405	4405	4405	4405	44
552	20230607	102200	71804185	4405	4405	4405	4405	896
553	20230607	102100	67857305	4405	4410	4410	4405	2359
554	20230607	102000	57454505	4410	4415	4415	4410	1047
555	20230607	101900	52836705	4415	4415	4415	4415	283
556	20230607	101800	51587260	4415	4415	4415	4415	500
557	20230607	101700	49379760	4415	4415	4415	4415	17
558	20230607	101600	49304705	4415	4430	4430	4415	452
559	20230607	101500	47306440	4430	4435	4435	4430	1233
560	20230607	101400	41844135	4435	4440	4440	4435	502
561	20230607	101300	39617515	4440	4440	4440	4440	41
562	20230607	101200	39435475	4435	4440	4440	4435	299
563	20230607	101100	38108840	4440	4445	4445	4440	87
564	20230607	101000	37722405	4445	4445	4445	4440	89
565	20230607	100900	37327015	4445	4445	4445	4445	59
566	20230607	100800	37064760	4445	4445	4445	4445	10
567	20230607	100700	37020310	4440	4440	4440	4440	270
568	20230607	100600	35821510	4440	4450	4450	4440	990
569	20230607	100500	31422930	4450	4445	4450	4445	1424
570	20230607	100400	25092975	4445	4450	4450	4445	101
571	20230607	100300	24643815	4450	4450	4450	4450	78
572	20230607	100200	24296715	4450	4450	4450	4450	59
573	20230607	100100	24034165	4450	4450	4450	4450	126
574	20230607	100000	23473465	4445	4445	4445	4445	0
575	20230607	095900	23473465	4445	4445	4445	4445	0
576	20230607	095800	23473465	4445	4450	4450	4445	29
577	20230607	095700	23344505	4450	4450	4450	4450	72
578	20230607	095600	23024105	4450	4450	4450	4450	43
579	20230607	095500	22832755	4450	4450	4450	4450	233
580	20230607	095400	21795905	4445	4445	4445	4445	123
581	20230607	095300	21249170	4445	4445	4445	4445	0
582	20230607	095200	21249170	4445	4445	4445	4445	0
583	20230607	095100	21249170	4445	4445	4445	4445	50
584	20230607	095000	21026920	4445	4450	4450	4445	67
585	20230607	094900	20729045	4450	4450	4450	4450	42
586	20230607	094800	20542145	4450	4450	4450	4450	543
587	20230607	094700	18125795	4450	4450	4450	4450	13
588	20230607	094600	18067945	4450	4450	4450	4450	5
589	20230607	094500	18045695	4450	4450	4450	4450	0
590	20230607	094400	18045695	4450	4450	4450	4450	500
591	20230607	094300	15820695	4450	4455	4455	4450	47
592	20230607	094200	15611360	4455	4455	4455	4455	148
593	20230607	094100	14952020	4455	4455	4455	4455	65
594	20230607	094000	14662445	4455	4450	4455	4450	230
595	20230607	093900	13638685	4440	4450	4450	4440	71
596	20230607	093800	13322925	4450	4450	4450	4450	39
597	20230607	093700	13149375	4450	4450	4450	4450	56
598	20230607	093600	12900175	4450	4450	4450	4450	59
599	20230607	093500	12637625	4450	4450	4450	4450	55
600	20230607	093400	12392875	4445	4445	4445	4440	61
601	20230607	093300	12121735	4440	4440	4440	4440	0
602	20230607	093200	12121735	4440	4440	4440	4440	0
603	20230607	093100	12121735	4440	4440	4440	4440	236
604	20230607	093000	11073895	4435	4435	4435	4435	0
605	20230607	092900	11073895	4435	4435	4435	4435	0
606	20230607	092800	11073895	4435	4435	4435	4435	0
607	20230607	092700	11073895	4435	4435	4435	4435	0
608	20230607	092600	11073895	4435	4435	4435	4435	201
609	20230607	092500	10182460	4435	4435	4435	4435	12
610	20230607	092400	10129240	4435	4435	4435	4435	0
611	20230607	092300	10129240	4435	4440	4440	4435	95
612	20230607	092200	9707540	4440	4440	4440	4440	11
613	20230607	092100	9658700	4440	4440	4440	4440	241
614	20230607	092000	8588660	4445	4450	4450	4445	195
615	20230607	091900	7721765	4450	4450	4450	4450	49
616	20230607	091800	7503715	4450	4450	4450	4450	142
617	20230607	091700	6871815	4450	4450	4450	4445	25
618	20230607	091600	6760570	4450	4450	4450	4450	34
619	20230607	091500	6609270	4445	4445	4445	4445	0
620	20230607	091400	6609270	4445	4445	4445	4445	45
621	20230607	091300	6409245	4445	4445	4445	4445	38
622	20230607	091200	6240335	4445	4445	4445	4445	0
623	20230607	091100	6240335	4445	4445	4445	4445	2
624	20230607	091000	6231445	4440	4440	4440	4440	374
625	20230607	090900	4570885	4445	4445	4445	4445	8
626	20230607	090800	4535325	4445	4445	4445	4445	460
627	20230607	090700	2490625	4450	4450	4450	4450	0
628	20230607	090600	2490625	4450	4450	4450	4450	0
629	20230607	090500	2490625	4450	4450	4450	4450	73
630	20230607	090400	2165775	4455	4455	4455	4455	10
631	20230607	090300	2121225	4445	4445	4445	4445	0
632	20230607	090200	2121225	4445	4455	4455	4445	128
633	20230607	090100	1551265	4460	4460	4460	4460	17
634	20230607	090000	1475445	4460	4460	4460	4450	331