KissMeData/057030/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201900	227560525	4750	4750	4750	4750	1086
3	20230607	201800	227560525	4750	4750	4750	4750	0
4	20230607	201700	227560525	4750	4750	4750	4750	0
5	20230607	201600	227560525	4750	4750	4750	4750	0
6	20230607	201500	227560525	4750	4750	4750	4750	0
7	20230607	201400	227560525	4750	4750	4750	4750	0
8	20230607	201300	227560525	4750	4750	4750	4750	0
9	20230607	201200	227560525	4750	4750	4750	4750	0
10	20230607	201100	227560525	4750	4750	4750	4750	0
11	20230607	201000	227560525	4750	4750	4750	4750	0
12	20230607	200900	227560525	4750	4750	4750	4750	0
13	20230607	200800	227560525	4750	4750	4750	4750	0
14	20230607	200700	227560525	4750	4750	4750	4750	0
15	20230607	200600	227560525	4750	4750	4750	4750	0
16	20230607	200500	227560525	4750	4750	4750	4750	0
17	20230607	200400	227560525	4750	4750	4750	4750	0
18	20230607	200300	227560525	4750	4750	4750	4750	0
19	20230607	200200	227560525	4750	4750	4750	4750	0
20	20230607	200100	227560525	4750	4750	4750	4750	0
21	20230607	200000	227560525	4750	4750	4750	4750	0
22	20230607	195900	227560525	4750	4750	4750	4750	0
23	20230607	195800	227560525	4750	4750	4750	4750	0
24	20230607	195700	227560525	4750	4750	4750	4750	0
25	20230607	195600	227560525	4750	4750	4750	4750	0
26	20230607	195500	227560525	4750	4750	4750	4750	0
27	20230607	195400	227560525	4750	4750	4750	4750	0
28	20230607	195300	227560525	4750	4750	4750	4750	0
29	20230607	195200	227560525	4750	4750	4750	4750	0
30	20230607	195100	227560525	4750	4750	4750	4750	0
31	20230607	195000	227560525	4750	4750	4750	4750	0
32	20230607	194900	227560525	4750	4750	4750	4750	1086
33	20230607	194800	227560525	4750	4750	4750	4750	0
34	20230607	194700	227560525	4750	4750	4750	4750	0
35	20230607	194600	227560525	4750	4750	4750	4750	0
36	20230607	194500	227560525	4750	4750	4750	4750	0
37	20230607	194400	227560525	4750	4750	4750	4750	0
38	20230607	194300	227560525	4750	4750	4750	4750	0
39	20230607	194200	227560525	4750	4750	4750	4750	0
40	20230607	194100	227560525	4750	4750	4750	4750	0
41	20230607	194000	227560525	4750	4750	4750	4750	0
42	20230607	193900	227560525	4750	4750	4750	4750	0
43	20230607	193800	227560525	4750	4750	4750	4750	0
44	20230607	193700	227560525	4750	4750	4750	4750	0
45	20230607	193600	227560525	4750	4750	4750	4750	0
46	20230607	193500	227560525	4750	4750	4750	4750	0
47	20230607	193400	227560525	4750	4750	4750	4750	0
48	20230607	193300	227560525	4750	4750	4750	4750	0
49	20230607	193200	227560525	4750	4750	4750	4750	0
50	20230607	193100	227560525	4750	4750	4750	4750	0
51	20230607	193000	227560525	4750	4750	4750	4750	0
52	20230607	192900	227560525	4750	4750	4750	4750	0
53	20230607	192800	227560525	4750	4750	4750	4750	0
54	20230607	192700	227560525	4750	4750	4750	4750	0
55	20230607	192600	227560525	4750	4750	4750	4750	0
56	20230607	192500	227560525	4750	4750	4750	4750	0
57	20230607	192400	227560525	4750	4750	4750	4750	0
58	20230607	192300	227560525	4750	4750	4750	4750	0
59	20230607	192200	227560525	4750	4750	4750	4750	0
60	20230607	192100	227560525	4750	4750	4750	4750	0
61	20230607	192000	227560525	4750	4750	4750	4750	0
62	20230607	191900	227560525	4750	4750	4750	4750	1086
63	20230607	191800	227560525	4750	4750	4750	4750	0
64	20230607	191700	227560525	4750	4750	4750	4750	0
65	20230607	191600	227560525	4750	4750	4750	4750	0
66	20230607	191500	227560525	4750	4750	4750	4750	0
67	20230607	191400	227560525	4750	4750	4750	4750	0
68	20230607	191300	227560525	4750	4750	4750	4750	0
69	20230607	191200	227560525	4750	4750	4750	4750	0
70	20230607	191100	227560525	4750	4750	4750	4750	0
71	20230607	191000	227560525	4750	4750	4750	4750	0
72	20230607	190900	227560525	4750	4750	4750	4750	0
73	20230607	190800	227560525	4750	4750	4750	4750	0
74	20230607	190700	227560525	4750	4750	4750	4750	0
75	20230607	190600	227560525	4750	4750	4750	4750	0
76	20230607	190500	227560525	4750	4750	4750	4750	0
77	20230607	190400	227560525	4750	4750	4750	4750	0
78	20230607	190300	227560525	4750	4750	4750	4750	0
79	20230607	190200	227560525	4750	4750	4750	4750	0
80	20230607	190100	227560525	4750	4750	4750	4750	0
81	20230607	190000	227560525	4750	4750	4750	4750	0
82	20230607	185900	227560525	4750	4750	4750	4750	0
83	20230607	185800	227560525	4750	4750	4750	4750	0
84	20230607	185700	227560525	4750	4750	4750	4750	0
85	20230607	185600	227560525	4750	4750	4750	4750	0
86	20230607	185500	227560525	4750	4750	4750	4750	0
87	20230607	185400	227560525	4750	4750	4750	4750	0
88	20230607	185300	227560525	4750	4750	4750	4750	0
89	20230607	185200	227560525	4750	4750	4750	4750	0
90	20230607	185100	227560525	4750	4750	4750	4750	0
91	20230607	185000	227560525	4750	4750	4750	4750	0
92	20230607	184900	227560525	4750	4750	4750	4750	1086
93	20230607	184800	227560525	4750	4750	4750	4750	0
94	20230607	184700	227560525	4750	4750	4750	4750	0
95	20230607	184600	227560525	4750	4750	4750	4750	0
96	20230607	184500	227560525	4750	4750	4750	4750	0
97	20230607	184400	227560525	4750	4750	4750	4750	0
98	20230607	184300	227560525	4750	4750	4750	4750	0
99	20230607	184200	227560525	4750	4750	4750	4750	0
100	20230607	184100	227560525	4750	4750	4750	4750	0
101	20230607	184000	227560525	4750	4750	4750	4750	0
102	20230607	183900	227560525	4750	4750	4750	4750	0
103	20230607	183800	227560525	4750	4750	4750	4750	0
104	20230607	183700	227560525	4750	4750	4750	4750	0
105	20230607	183600	227560525	4750	4750	4750	4750	0
106	20230607	183500	227560525	4750	4750	4750	4750	0
107	20230607	183400	227560525	4750	4750	4750	4750	0
108	20230607	183300	227560525	4750	4750	4750	4750	0
109	20230607	183200	227560525	4750	4750	4750	4750	0
110	20230607	183100	227560525	4750	4750	4750	4750	0
111	20230607	183000	227560525	4750	4750	4750	4750	0
112	20230607	182900	227560525	4750	4750	4750	4750	0
113	20230607	182800	227560525	4750	4750	4750	4750	0
114	20230607	182700	227560525	4750	4750	4750	4750	0
115	20230607	182600	227560525	4750	4750	4750	4750	0
116	20230607	182500	227560525	4750	4750	4750	4750	0
117	20230607	182400	227560525	4750	4750	4750	4750	0
118	20230607	182300	227560525	4750	4750	4750	4750	0
119	20230607	182200	227560525	4750	4750	4750	4750	0
120	20230607	182100	227560525	4750	4750	4750	4750	0
121	20230607	182000	227560525	4750	4750	4750	4750	0
122	20230607	181900	227560525	4750	4750	4750	4750	1086
123	20230607	181800	227560525	4750	4750	4750	4750	0
124	20230607	181700	227560525	4750	4750	4750	4750	0
125	20230607	181600	227560525	4750	4750	4750	4750	0
126	20230607	181500	227560525	4750	4750	4750	4750	0
127	20230607	181400	227560525	4750	4750	4750	4750	0
128	20230607	181300	227560525	4750	4750	4750	4750	0
129	20230607	181200	227560525	4750	4750	4750	4750	0
130	20230607	181100	227560525	4750	4750	4750	4750	0
131	20230607	181000	227560525	4750	4750	4750	4750	0
132	20230607	180900	227560525	4750	4750	4750	4750	0
133	20230607	180800	227560525	4750	4750	4750	4750	0
134	20230607	180700	227560525	4750	4750	4750	4750	0
135	20230607	180600	227560525	4750	4750	4750	4750	0
136	20230607	180500	227560525	4750	4750	4750	4750	0
137	20230607	180400	227560525	4750	4750	4750	4750	0
138	20230607	180300	227560525	4750	4750	4750	4750	0
139	20230607	180200	227560525	4750	4750	4750	4750	0
140	20230607	180100	227560525	4750	4750	4750	4750	0
141	20230607	180000	227560525	4750	4750	4750	4750	0
142	20230607	175900	227560525	4750	4750	4750	4750	0
143	20230607	175800	227560525	4750	4750	4750	4750	0
144	20230607	175700	227560525	4750	4750	4750	4750	0
145	20230607	175600	227560525	4750	4750	4750	4750	0
146	20230607	175500	227560525	4750	4750	4750	4750	0
147	20230607	175400	227560525	4750	4750	4750	4750	0
148	20230607	175300	227560525	4750	4750	4750	4750	0
149	20230607	175200	227560525	4750	4750	4750	4750	0
150	20230607	175100	227560525	4750	4750	4750	4750	0
151	20230607	175000	227560525	4750	4750	4750	4750	0
152	20230607	174900	227560525	4750	4750	4750	4750	1086
153	20230607	174800	227560525	4750	4750	4750	4750	0
154	20230607	174700	227560525	4750	4750	4750	4750	0
155	20230607	174600	227560525	4750	4750	4750	4750	0
156	20230607	174500	227560525	4750	4750	4750	4750	0
157	20230607	174400	227560525	4750	4750	4750	4750	0
158	20230607	174300	227560525	4750	4750	4750	4750	0
159	20230607	174200	227560525	4750	4750	4750	4750	0
160	20230607	174100	227560525	4750	4750	4750	4750	0
161	20230607	174000	227560525	4750	4750	4750	4750	0
162	20230607	173900	227560525	4750	4750	4750	4750	0
163	20230607	173800	227560525	4750	4750	4750	4750	0
164	20230607	173700	227560525	4750	4750	4750	4750	0
165	20230607	173600	227560525	4750	4750	4750	4750	0
166	20230607	173500	227560525	4750	4750	4750	4750	0
167	20230607	173400	227560525	4750	4750	4750	4750	0
168	20230607	173300	227560525	4750	4750	4750	4750	0
169	20230607	173200	227560525	4750	4750	4750	4750	0
170	20230607	173100	227560525	4750	4750	4750	4750	0
171	20230607	173000	227560525	4750	4750	4750	4750	0
172	20230607	172900	227560525	4750	4750	4750	4750	0
173	20230607	172800	227560525	4750	4750	4750	4750	0
174	20230607	172700	227560525	4750	4750	4750	4750	0
175	20230607	172600	227560525	4750	4750	4750	4750	0
176	20230607	172500	227560525	4750	4750	4750	4750	0
177	20230607	172400	227560525	4750	4750	4750	4750	0
178	20230607	172300	227560525	4750	4750	4750	4750	0
179	20230607	172200	227560525	4750	4750	4750	4750	0
180	20230607	172100	227560525	4750	4750	4750	4750	0
181	20230607	172000	227560525	4750	4750	4750	4750	0
182	20230607	171900	227560525	4750	4750	4750	4750	1086
183	20230607	171800	227560525	4750	4750	4750	4750	0
184	20230607	171700	227560525	4750	4750	4750	4750	0
185	20230607	171600	227560525	4750	4750	4750	4750	0
186	20230607	171500	227560525	4750	4750	4750	4750	0
187	20230607	171400	227560525	4750	4750	4750	4750	0
188	20230607	171300	227560525	4750	4750	4750	4750	0
189	20230607	171200	227560525	4750	4750	4750	4750	0
190	20230607	171100	227560525	4750	4750	4750	4750	0
191	20230607	171000	227560525	4750	4750	4750	4750	0
192	20230607	170900	227560525	4750	4750	4750	4750	0
193	20230607	170800	227560525	4750	4750	4750	4750	0
194	20230607	170700	227560525	4750	4750	4750	4750	0
195	20230607	170600	227560525	4750	4750	4750	4750	0
196	20230607	170500	227560525	4750	4750	4750	4750	0
197	20230607	170400	227560525	4750	4750	4750	4750	0
198	20230607	170300	227560525	4750	4750	4750	4750	0
199	20230607	170200	227560525	4750	4750	4750	4750	0
200	20230607	170100	227560525	4750	4750	4750	4750	0
201	20230607	170000	227560525	4750	4750	4750	4750	0
202	20230607	165900	227560525	4750	4750	4750	4750	0
203	20230607	165800	227560525	4750	4750	4750	4750	0
204	20230607	165700	227560525	4750	4750	4750	4750	0
205	20230607	165600	227560525	4750	4750	4750	4750	0
206	20230607	165500	227560525	4750	4750	4750	4750	0
207	20230607	165400	227560525	4750	4750	4750	4750	0
208	20230607	165300	227560525	4750	4750	4750	4750	0
209	20230607	165200	227560525	4750	4750	4750	4750	0
210	20230607	165100	227560525	4750	4750	4750	4750	0
211	20230607	165000	227560525	4750	4750	4750	4750	0
212	20230607	164900	227560525	4750	4750	4750	4750	1086
213	20230607	164800	227560525	4750	4750	4750	4750	0
214	20230607	164700	227560525	4750	4750	4750	4750	0
215	20230607	164600	227560525	4750	4750	4750	4750	0
216	20230607	164500	227560525	4750	4750	4750	4750	0
217	20230607	164400	227560525	4750	4750	4750	4750	0
218	20230607	164300	227560525	4750	4750	4750	4750	0
219	20230607	164200	227560525	4750	4750	4750	4750	0
220	20230607	164100	227560525	4750	4750	4750	4750	0
221	20230607	164000	227560525	4750	4750	4750	4750	0
222	20230607	163900	227560525	4750	4750	4750	4750	0
223	20230607	163800	227560525	4750	4750	4750	4750	0
224	20230607	163700	227560525	4750	4750	4750	4750	0
225	20230607	163600	227560525	4750	4750	4750	4750	0
226	20230607	163500	227560525	4750	4750	4750	4750	0
227	20230607	163400	227560525	4750	4750	4750	4750	0
228	20230607	163300	227560525	4750	4750	4750	4750	0
229	20230607	163200	227560525	4750	4750	4750	4750	0
230	20230607	163100	227560525	4750	4750	4750	4750	0
231	20230607	163000	227560525	4750	4750	4750	4750	0
232	20230607	162900	227560525	4750	4750	4750	4750	0
233	20230607	162800	227560525	4750	4750	4750	4750	0
234	20230607	162700	227560525	4750	4750	4750	4750	0
235	20230607	162600	227560525	4750	4750	4750	4750	0
236	20230607	162500	227560525	4750	4750	4750	4750	0
237	20230607	162400	227560525	4750	4750	4750	4750	0
238	20230607	162300	227560525	4750	4750	4750	4750	0
239	20230607	162200	227560525	4750	4750	4750	4750	0
240	20230607	162100	227560525	4750	4750	4750	4750	0
241	20230607	162000	227560525	4750	4750	4750	4750	0
242	20230607	161900	227560525	4750	4750	4750	4750	1086
243	20230607	161800	227560525	4750	4750	4750	4750	0
244	20230607	161700	227560525	4750	4750	4750	4750	0
245	20230607	161600	227560525	4750	4750	4750	4750	0
246	20230607	161500	227560525	4750	4750	4750	4750	0
247	20230607	161400	227560525	4750	4750	4750	4750	0
248	20230607	161300	227560525	4750	4750	4750	4750	0
249	20230607	161200	227560525	4750	4750	4750	4750	0
250	20230607	161100	227560525	4750	4750	4750	4750	0
251	20230607	161000	227560525	4750	4750	4750	4750	0
252	20230607	160900	227560525	4750	4750	4750	4750	0
253	20230607	160800	227560525	4750	4750	4750	4750	0
254	20230607	160700	227560525	4750	4750	4750	4750	0
255	20230607	160600	227560525	4750	4750	4750	4750	0
256	20230607	160500	227560525	4750	4750	4750	4750	0
257	20230607	160400	227560525	4750	4750	4750	4750	0
258	20230607	160300	227560525	4750	4750	4750	4750	0
259	20230607	160200	227560525	4750	4750	4750	4750	0
260	20230607	160100	227560525	4750	4750	4750	4750	0
261	20230607	160000	227560525	4750	4750	4750	4750	0
262	20230607	155900	227560525	4750	4750	4750	4750	0
263	20230607	155800	227560525	4750	4750	4750	4750	0
264	20230607	155700	227560525	4750	4750	4750	4750	0
265	20230607	155600	227560525	4750	4750	4750	4750	0
266	20230607	155500	227560525	4750	4750	4750	4750	0
267	20230607	155400	227560525	4750	4750	4750	4750	0
268	20230607	155300	227560525	4750	4750	4750	4750	0
269	20230607	155200	227560525	4750	4750	4750	4750	0
270	20230607	155100	227560525	4750	4750	4750	4750	0
271	20230607	155000	227560525	4750	4750	4750	4750	0
272	20230607	154900	227560525	4750	4750	4750	4750	1086
273	20230607	154800	227560525	4750	4750	4750	4750	0
274	20230607	154700	227560525	4750	4750	4750	4750	0
275	20230607	154600	227560525	4750	4750	4750	4750	0
276	20230607	154500	227560525	4750	4750	4750	4750	0
277	20230607	154400	227560525	4750	4750	4750	4750	0
278	20230607	154300	227560525	4750	4750	4750	4750	0
279	20230607	154200	227560525	4750	4750	4750	4750	0
280	20230607	154100	227560525	4750	4750	4750	4750	0
281	20230607	154000	227560525	4750	4750	4750	4750	0
282	20230607	153900	227560525	4750	4750	4750	4750	0
283	20230607	153800	227560525	4750	4750	4750	4750	0
284	20230607	153700	227560525	4750	4750	4750	4750	0
285	20230607	153600	227560525	4750	4750	4750	4750	0
286	20230607	153500	227560525	4750	4750	4750	4750	0
287	20230607	153400	227560525	4750	4750	4750	4750	0
288	20230607	153300	227560525	4750	4750	4750	4750	0
289	20230607	153200	227560525	4750	4750	4750	4750	0
290	20230607	153100	227560525	4750	4750	4750	4750	0
291	20230607	153000	227560525	4750	4750	4750	4750	1086
292	20230607	152900	222402025	4750	4750	4750	4750	0
293	20230607	152800	222402025	4750	4750	4750	4750	0
294	20230607	152700	222402025	4750	4750	4750	4750	0
295	20230607	152600	222402025	4750	4750	4750	4750	0
296	20230607	152500	222402025	4750	4750	4750	4750	0
297	20230607	152400	222402025	4750	4750	4750	4750	0
298	20230607	152300	222402025	4750	4750	4750	4750	0
299	20230607	152200	222402025	4750	4750	4750	4750	0
300	20230607	152100	222402025	4750	4750	4750	4750	0
301	20230607	152000	222402025	4750	4750	4750	4750	0
302	20230607	151900	222402025	4750	4750	4750	4750	0
303	20230607	151800	222402025	4750	4750	4750	4750	241
304	20230607	151700	221257275	4750	4750	4750	4750	0
305	20230607	151600	221257275	4750	4750	4750	4750	0
306	20230607	151500	221257275	4750	4750	4750	4750	1
307	20230607	151400	221252525	4745	4745	4745	4745	0
308	20230607	151300	221252525	4745	4745	4745	4745	0
309	20230607	151200	221252525	4745	4745	4745	4745	0
310	20230607	151100	221252525	4745	4745	4745	4745	4596
311	20230607	151000	199444505	4745	4745	4745	4745	636
312	20230607	150900	196426685	4745	4745	4745	4745	75
313	20230607	150800	196070810	4740	4735	4740	4735	2881
314	20230607	150700	182421250	4730	4730	4730	4730	9
315	20230607	150600	182378680	4725	4725	4725	4725	0
316	20230607	150500	182378680	4725	4725	4725	4725	0
317	20230607	150400	182378680	4725	4725	4725	4725	0
318	20230607	150300	182378680	4725	4725	4725	4725	10
319	20230607	150200	182331430	4725	4725	4725	4725	11
320	20230607	150100	182279455	4725	4725	4725	4725	10
321	20230607	150000	182232205	4720	4720	4720	4720	400
322	20230607	145900	180344205	4720	4720	4720	4720	25
323	20230607	145800	180226205	4735	4735	4735	4735	0
324	20230607	145700	180226205	4735	4735	4735	4735	0
325	20230607	145600	180226205	4735	4735	4735	4735	335
326	20230607	145500	178639980	4740	4740	4740	4740	0
327	20230607	145400	178639980	4740	4740	4740	4740	0
328	20230607	145300	178639980	4740	4740	4740	4740	0
329	20230607	145200	178639980	4740	4740	4740	4740	0
330	20230607	145100	178639980	4740	4740	4740	4740	1
331	20230607	145000	178635240	4715	4715	4715	4715	0
332	20230607	144900	178635240	4715	4715	4715	4715	0
333	20230607	144800	178635240	4715	4715	4715	4715	450
334	20230607	144700	176513490	4720	4720	4720	4720	0
335	20230607	144600	176513490	4720	4720	4720	4720	0
336	20230607	144500	176513490	4720	4720	4720	4720	400
337	20230607	144400	174625490	4720	4720	4720	4720	0
338	20230607	144300	174625490	4720	4720	4720	4720	105
339	20230607	144200	174129890	4715	4715	4715	4715	0
340	20230607	144100	174129890	4715	4715	4715	4715	0
341	20230607	144000	174129890	4715	4715	4715	4715	0
342	20230607	143900	174129890	4715	4715	4715	4715	0
343	20230607	143800	174129890	4715	4720	4720	4715	1689
344	20230607	143700	166162810	4715	4725	4725	4715	3333
345	20230607	143600	150435790	4730	4730	4730	4730	621
346	20230607	143500	147498460	4730	4730	4730	4730	53
347	20230607	143400	147247770	4740	4740	4740	4740	0
348	20230607	143300	147247770	4740	4740	4740	4740	0
349	20230607	143200	147247770	4740	4740	4740	4740	0
350	20230607	143100	147247770	4740	4740	4740	4740	0
351	20230607	143000	147247770	4740	4740	4740	4740	0
352	20230607	142900	147247770	4740	4740	4740	4740	0
353	20230607	142800	147247770	4740	4740	4740	4740	0
354	20230607	142700	147247770	4740	4740	4740	4740	50
355	20230607	142600	147010770	4740	4740	4740	4740	954
356	20230607	142500	142488810	4740	4740	4740	4740	0
357	20230607	142400	142488810	4740	4740	4740	4740	40
358	20230607	142300	142299210	4740	4740	4740	4740	0
359	20230607	142200	142299210	4740	4740	4740	4740	87
360	20230607	142100	141886830	4740	4740	4740	4740	0
361	20230607	142000	141886830	4740	4740	4740	4740	19
362	20230607	141900	141796770	4740	4740	4740	4740	2
363	20230607	141800	141787290	4740	4740	4740	4740	0
364	20230607	141700	141787290	4740	4740	4740	4740	0
365	20230607	141600	141787290	4740	4740	4740	4740	0
366	20230607	141500	141787290	4740	4740	4740	4740	0
367	20230607	141400	141787290	4740	4740	4740	4740	100
368	20230607	141300	141313290	4740	4740	4740	4740	1121
369	20230607	141200	135999750	4740	4740	4740	4740	0
370	20230607	141100	135999750	4740	4740	4740	4740	0
371	20230607	141000	135999750	4740	4740	4740	4740	0
372	20230607	140900	135999750	4740	4740	4740	4740	0
373	20230607	140800	135999750	4740	4740	4740	4740	22
374	20230607	140700	135895470	4745	4745	4745	4745	0
375	20230607	140600	135895470	4745	4745	4745	4745	0
376	20230607	140500	135895470	4745	4745	4745	4745	0
377	20230607	140400	135895470	4745	4745	4745	4745	0
378	20230607	140300	135895470	4745	4745	4745	4745	0
379	20230607	140200	135895470	4745	4740	4745	4740	4
380	20230607	140100	135876500	4740	4740	4740	4740	0
381	20230607	140000	135876500	4740	4740	4740	4740	0
382	20230607	135900	135876500	4740	4740	4740	4740	0
383	20230607	135800	135876500	4740	4740	4740	4740	0
384	20230607	135700	135876500	4740	4740	4740	4740	0
385	20230607	135600	135876500	4740	4740	4740	4740	0
386	20230607	135500	135876500	4740	4740	4740	4740	0
387	20230607	135400	135876500	4740	4740	4740	4740	0
388	20230607	135300	135876500	4740	4740	4740	4740	2
389	20230607	135200	135867020	4740	4740	4740	4740	320
390	20230607	135100	134350220	4740	4740	4740	4740	1
391	20230607	135000	134345480	4745	4745	4745	4745	2
392	20230607	134900	134335990	4745	4745	4745	4745	0
393	20230607	134800	134335990	4745	4745	4745	4745	0
394	20230607	134700	134335990	4745	4745	4745	4745	0
395	20230607	134600	134335990	4745	4745	4745	4745	0
396	20230607	134500	134335990	4745	4745	4745	4745	164
397	20230607	134400	133557810	4745	4745	4745	4745	0
398	20230607	134300	133557810	4745	4745	4745	4745	0
399	20230607	134200	133557810	4745	4745	4745	4745	0
400	20230607	134100	133557810	4745	4745	4745	4745	0
401	20230607	134000	133557810	4745	4745	4745	4745	0
402	20230607	133900	133557810	4745	4740	4745	4740	14
403	20230607	133800	133491445	4720	4720	4720	4720	0
404	20230607	133700	133491445	4720	4720	4720	4720	0
405	20230607	133600	133491445	4720	4720	4720	4720	0
406	20230607	133500	133491445	4720	4720	4720	4720	0
407	20230607	133400	133491445	4720	4720	4720	4720	0
408	20230607	133300	133491445	4720	4725	4725	4720	6553
409	20230607	133200	102528825	4720	4720	4720	4720	0
410	20230607	133100	102528825	4720	4720	4720	4720	0
411	20230607	133000	102528825	4720	4720	4720	4720	0
412	20230607	132900	102528825	4720	4720	4720	4720	0
413	20230607	132800	102528825	4720	4720	4720	4720	0
414	20230607	132700	102528825	4720	4720	4720	4720	0
415	20230607	132600	102528825	4720	4720	4720	4720	82
416	20230607	132500	102141785	4750	4750	4750	4750	0
417	20230607	132400	102141785	4750	4750	4750	4750	0
418	20230607	132300	102141785	4750	4750	4750	4750	0
419	20230607	132200	102141785	4750	4750	4750	4750	0
420	20230607	132100	102141785	4750	4750	4750	4750	1
421	20230607	132000	102137035	4730	4730	4730	4730	0
422	20230607	131900	102137035	4730	4730	4730	4730	0
423	20230607	131800	102137035	4730	4730	4730	4730	0
424	20230607	131700	102137035	4730	4730	4730	4730	0
425	20230607	131600	102137035	4730	4730	4730	4730	0
426	20230607	131500	102137035	4730	4730	4730	4730	0
427	20230607	131400	102137035	4730	4730	4730	4730	231
428	20230607	131300	101044405	4720	4720	4720	4720	0
429	20230607	131200	101044405	4720	4720	4720	4720	0
430	20230607	131100	101044405	4720	4720	4720	4720	0
431	20230607	131000	101044405	4720	4720	4720	4720	0
432	20230607	130900	101044405	4720	4735	4735	4720	775
433	20230607	130800	97380065	4735	4735	4735	4735	0
434	20230607	130700	97380065	4735	4735	4735	4735	0
435	20230607	130600	97380065	4735	4735	4735	4735	4
436	20230607	130500	97361125	4730	4740	4740	4730	472
437	20230607	130400	95125205	4750	4750	4750	4750	0
438	20230607	130300	95125205	4750	4750	4750	4750	0
439	20230607	130200	95125205	4750	4750	4750	4750	3
440	20230607	130100	95110955	4750	4750	4750	4750	0
441	20230607	130000	95110955	4750	4750	4750	4750	0
442	20230607	125900	95110955	4750	4750	4750	4750	0
443	20230607	125800	95110955	4750	4750	4750	4750	0
444	20230607	125700	95110955	4750	4750	4750	4750	3
445	20230607	125600	95096705	4745	4745	4745	4745	25
446	20230607	125500	94978080	4735	4735	4735	4735	0
447	20230607	125400	94978080	4735	4735	4735	4735	0
448	20230607	125300	94978080	4735	4735	4735	4735	0
449	20230607	125200	94978080	4735	4735	4735	4735	0
450	20230607	125100	94978080	4735	4735	4735	4735	0
451	20230607	125000	94978080	4735	4735	4735	4735	0
452	20230607	124900	94978080	4735	4735	4735	4735	254
453	20230607	124800	93775390	4735	4735	4735	4735	0
454	20230607	124700	93775390	4735	4735	4735	4735	0
455	20230607	124600	93775390	4735	4735	4735	4735	0
456	20230607	124500	93775390	4735	4735	4735	4735	0
457	20230607	124400	93775390	4735	4740	4740	4735	2254
458	20230607	124300	83100995	4740	4740	4740	4740	300
459	20230607	124200	81678995	4750	4750	4750	4750	0
460	20230607	124100	81678995	4750	4750	4750	4750	0
461	20230607	124000	81678995	4750	4750	4750	4750	0
462	20230607	123900	81678995	4750	4750	4750	4750	0
463	20230607	123800	81678995	4750	4750	4750	4750	0
464	20230607	123700	81678995	4750	4750	4750	4750	0
465	20230607	123600	81678995	4750	4750	4750	4750	0
466	20230607	123500	81678995	4750	4750	4750	4750	20
467	20230607	123400	81583995	4750	4745	4750	4745	192
468	20230607	123300	80672925	4745	4745	4745	4745	34
469	20230607	123200	80511595	4740	4740	4740	4740	0
470	20230607	123100	80511595	4740	4740	4740	4740	439
471	20230607	123000	78430735	4745	4745	4745	4745	0
472	20230607	122900	78430735	4745	4745	4745	4745	1
473	20230607	122800	78425990	4740	4740	4740	4740	0
474	20230607	122700	78425990	4740	4740	4740	4740	20
475	20230607	122600	78331190	4740	4740	4740	4740	0
476	20230607	122500	78331190	4740	4740	4740	4740	0
477	20230607	122400	78331190	4740	4740	4740	4740	600
478	20230607	122300	75487190	4740	4740	4740	4740	210
479	20230607	122200	74491790	4740	4740	4740	4740	0
480	20230607	122100	74491790	4740	4740	4740	4740	200
481	20230607	122000	73543790	4740	4740	4740	4740	0
482	20230607	121900	73543790	4740	4740	4740	4740	0
483	20230607	121800	73543790	4740	4740	4740	4740	0
484	20230607	121700	73543790	4740	4740	4740	4740	0
485	20230607	121600	73543790	4740	4740	4740	4740	0
486	20230607	121500	73543790	4740	4740	4740	4740	0
487	20230607	121400	73543790	4740	4740	4740	4740	0
488	20230607	121300	73543790	4740	4740	4740	4740	0
489	20230607	121200	73543790	4740	4740	4740	4740	0
490	20230607	121100	73543790	4740	4740	4740	4740	2
491	20230607	121000	73534310	4740	4740	4740	4740	5
492	20230607	120900	73510610	4740	4740	4740	4740	0
493	20230607	120800	73510610	4740	4740	4740	4740	0
494	20230607	120700	73510610	4740	4740	4740	4740	0
495	20230607	120600	73510610	4740	4740	4740	4740	1
496	20230607	120500	73505870	4750	4750	4750	4750	0
497	20230607	120400	73505870	4750	4750	4750	4750	0
498	20230607	120300	73505870	4750	4750	4750	4750	0
499	20230607	120200	73505870	4750	4750	4750	4750	1
500	20230607	120100	73501120	4750	4750	4750	4750	1
501	20230607	120000	73496370	4740	4740	4740	4740	1
502	20230607	115900	73491630	4745	4745	4745	4745	0
503	20230607	115800	73491630	4745	4745	4745	4745	0
504	20230607	115700	73491630	4745	4745	4745	4745	0
505	20230607	115600	73491630	4745	4745	4745	4745	0
506	20230607	115500	73491630	4745	4745	4745	4745	100
507	20230607	115400	73017130	4745	4745	4745	4745	0
508	20230607	115300	73017130	4745	4745	4745	4745	0
509	20230607	115200	73017130	4745	4745	4745	4745	0
510	20230607	115100	73017130	4745	4745	4745	4745	0
511	20230607	115000	73017130	4745	4745	4745	4745	0
512	20230607	114900	73017130	4745	4745	4745	4745	0
513	20230607	114800	73017130	4745	4745	4745	4745	0
514	20230607	114700	73017130	4745	4745	4745	4745	0
515	20230607	114600	73017130	4745	4745	4745	4745	0
516	20230607	114500	73017130	4745	4745	4745	4745	0
517	20230607	114400	73017130	4745	4745	4745	4745	0
518	20230607	114300	73017130	4745	4745	4745	4745	0
519	20230607	114200	73017130	4745	4745	4745	4745	0
520	20230607	114100	73017130	4745	4745	4745	4745	0
521	20230607	114000	73017130	4745	4745	4745	4745	0
522	20230607	113900	73017130	4745	4745	4745	4745	0
523	20230607	113800	73017130	4745	4745	4745	4745	0
524	20230607	113700	73017130	4745	4745	4745	4745	0
525	20230607	113600	73017130	4745	4750	4750	4745	14
526	20230607	113500	72950660	4750	4750	4750	4750	0
527	20230607	113400	72950660	4750	4750	4750	4750	0
528	20230607	113300	72950660	4750	4750	4750	4750	0
529	20230607	113200	72950660	4750	4750	4750	4750	0
530	20230607	113100	72950660	4750	4750	4750	4750	0
531	20230607	113000	72950660	4750	4750	4750	4750	0
532	20230607	112900	72950660	4750	4750	4750	4750	0
533	20230607	112800	72950660	4750	4750	4750	4750	0
534	20230607	112700	72950660	4750	4750	4750	4750	0
535	20230607	112600	72950660	4750	4750	4750	4750	0
536	20230607	112500	72950660	4750	4750	4750	4750	0
537	20230607	112400	72950660	4750	4750	4750	4750	50
538	20230607	112300	72713160	4750	4750	4750	4750	0
539	20230607	112200	72713160	4750	4750	4750	4750	0
540	20230607	112100	72713160	4750	4750	4750	4750	0
541	20230607	112000	72713160	4750	4750	4750	4750	0
542	20230607	111900	72713160	4750	4750	4750	4750	0
543	20230607	111800	72713160	4750	4750	4750	4750	0
544	20230607	111700	72713160	4750	4750	4750	4750	0
545	20230607	111600	72713160	4750	4750	4750	4750	0
546	20230607	111500	72713160	4750	4750	4750	4750	0
547	20230607	111400	72713160	4750	4750	4750	4750	0
548	20230607	111300	72713160	4750	4750	4750	4750	0
549	20230607	111200	72713160	4750	4750	4750	4750	0
550	20230607	111100	72713160	4750	4750	4750	4750	0
551	20230607	111000	72713160	4750	4750	4750	4750	0
552	20230607	110900	72713160	4750	4750	4750	4750	43
553	20230607	110800	72508910	4755	4755	4755	4755	0
554	20230607	110700	72508910	4755	4755	4755	4755	0
555	20230607	110600	72508910	4755	4755	4755	4755	0
556	20230607	110500	72508910	4755	4755	4755	4755	0
557	20230607	110400	72508910	4755	4755	4755	4755	0
558	20230607	110300	72508910	4755	4755	4755	4755	0
559	20230607	110200	72508910	4755	4755	4755	4755	0
560	20230607	110100	72508910	4755	4750	4755	4750	4
561	20230607	110000	72489905	4735	4735	4735	4735	77
562	20230607	105900	72125310	4735	4735	4735	4735	87
563	20230607	105800	71713365	4735	4735	4735	4735	0
564	20230607	105700	71713365	4735	4735	4735	4735	0
565	20230607	105600	71713365	4735	4735	4735	4735	0
566	20230607	105500	71713365	4735	4735	4735	4735	78
567	20230607	105400	71344035	4735	4735	4735	4735	0
568	20230607	105300	71344035	4735	4735	4735	4735	60
569	20230607	105200	71059935	4735	4735	4735	4735	120
570	20230607	105100	70491735	4735	4735	4735	4735	0
571	20230607	105000	70491735	4735	4740	4740	4735	98
572	20230607	104900	70027520	4740	4740	4740	4740	0
573	20230607	104800	70027520	4740	4740	4740	4740	0
574	20230607	104700	70027520	4740	4740	4740	4740	0
575	20230607	104600	70027520	4740	4740	4740	4740	1000
576	20230607	104500	65287520	4740	4750	4750	4740	79
577	20230607	104400	64913050	4750	4750	4750	4750	2
578	20230607	104300	64903550	4750	4750	4750	4750	256
579	20230607	104200	63687550	4750	4740	4750	4740	1309
580	20230607	104100	57481745	4735	4735	4735	4735	0
581	20230607	104000	57481745	4735	4740	4740	4735	478
582	20230607	103900	55216415	4740	4740	4740	4740	206
583	20230607	103800	54239975	4740	4740	4740	4740	46
584	20230607	103700	54021935	4740	4740	4740	4740	0
585	20230607	103600	54021935	4740	4750	4750	4740	11
586	20230607	103500	53969695	4740	4740	4740	4740	78
587	20230607	103400	53599975	4750	4750	4750	4750	0
588	20230607	103300	53599975	4750	4750	4750	4750	0
589	20230607	103200	53599975	4750	4750	4750	4750	25
590	20230607	103100	53481225	4740	4740	4740	4740	0
591	20230607	103000	53481225	4740	4745	4745	4740	79
592	20230607	102900	53106760	4745	4745	4745	4745	0
593	20230607	102800	53106760	4745	4745	4745	4745	0
594	20230607	102700	53106760	4745	4745	4745	4745	6
595	20230607	102600	53078290	4740	4740	4740	4740	1
596	20230607	102500	53073550	4740	4740	4740	4740	0
597	20230607	102400	53073550	4740	4740	4740	4740	0
598	20230607	102300	53073550	4740	4740	4740	4740	17
599	20230607	102200	52992970	4750	4750	4750	4750	0
600	20230607	102100	52992970	4750	4750	4750	4750	0
601	20230607	102000	52992970	4750	4750	4750	4750	5
602	20230607	101900	52969220	4750	4750	4750	4750	7
603	20230607	101800	52935970	4750	4750	4750	4750	0
604	20230607	101700	52935970	4750	4750	4750	4750	0
605	20230607	101600	52935970	4750	4750	4750	4750	0
606	20230607	101500	52935970	4750	4750	4750	4750	0
607	20230607	101400	52935970	4750	4750	4750	4750	0
608	20230607	101300	52935970	4750	4750	4750	4750	0
609	20230607	101200	52935970	4750	4750	4750	4750	20
610	20230607	101100	52840970	4750	4750	4750	4750	0
611	20230607	101000	52840970	4750	4735	4750	4735	53
612	20230607	100900	52589970	4735	4735	4735	4735	957
613	20230607	100800	48058575	4750	4750	4750	4750	0
614	20230607	100700	48058575	4750	4750	4750	4750	0
615	20230607	100600	48058575	4750	4750	4750	4750	0
616	20230607	100500	48058575	4750	4750	4750	4750	0
617	20230607	100400	48058575	4750	4750	4750	4750	0
618	20230607	100300	48058575	4750	4750	4750	4750	40
619	20230607	100200	47868575	4750	4750	4750	4750	0
620	20230607	100100	47868575	4750	4750	4750	4750	0
621	20230607	100000	47868575	4750	4750	4750	4750	10
622	20230607	095900	47821075	4735	4735	4735	4735	0
623	20230607	095800	47821075	4735	4735	4735	4735	1402
624	20230607	095700	41182605	4735	4735	4735	4735	23
625	20230607	095600	41073700	4750	4750	4750	4750	0
626	20230607	095500	41073700	4750	4750	4750	4750	157
627	20230607	095400	40327950	4745	4735	4745	4735	201
628	20230607	095300	39375855	4735	4735	4735	4735	0
629	20230607	095200	39375855	4735	4735	4735	4735	205
630	20230607	095100	38405180	4745	4745	4745	4745	0
631	20230607	095000	38405180	4745	4745	4745	4745	0
632	20230607	094900	38405180	4745	4745	4745	4745	0
633	20230607	094800	38405180	4745	4755	4755	4745	564
634	20230607	094700	35728900	4755	4755	4755	4755	5
635	20230607	094600	35705125	4755	4755	4755	4755	21
636	20230607	094500	35605270	4745	4745	4745	4745	100
637	20230607	094400	35130770	4745	4755	4755	4745	1021
638	20230607	094300	30281915	4745	4745	4745	4745	0
639	20230607	094200	30281915	4745	4745	4745	4745	50
640	20230607	094100	30044665	4755	4755	4755	4755	0
641	20230607	094000	30044665	4755	4755	4755	4755	0
642	20230607	093900	30044665	4755	4755	4755	4755	149
643	20230607	093800	29336170	4750	4750	4750	4750	13
644	20230607	093700	29274420	4745	4745	4745	4745	1
645	20230607	093600	29269675	4745	4745	4745	4745	0
646	20230607	093500	29269675	4745	4745	4745	4745	0
647	20230607	093400	29269675	4745	4745	4745	4745	0
648	20230607	093300	29269675	4745	4745	4745	4745	0
649	20230607	093200	29269675	4745	4745	4745	4745	0
650	20230607	093100	29269675	4745	4745	4745	4745	0
651	20230607	093000	29269675	4745	4745	4745	4745	0
652	20230607	092900	29269675	4745	4745	4745	4745	0
653	20230607	092800	29269675	4745	4745	4745	4745	0
654	20230607	092700	29269675	4745	4745	4745	4745	1
655	20230607	092600	29264930	4720	4720	4720	4720	0
656	20230607	092500	29264930	4720	4720	4720	4720	0
657	20230607	092400	29264930	4720	4720	4720	4720	0
658	20230607	092300	29264930	4720	4720	4720	4720	430
659	20230607	092200	27235330	4720	4720	4720	4720	107
660	20230607	092100	26730290	4745	4745	4745	4745	2
661	20230607	092000	26720800	4750	4750	4750	4750	0
662	20230607	091900	26720800	4750	4750	4750	4750	10
663	20230607	091800	26673300	4755	4755	4755	4755	0
664	20230607	091700	26673300	4755	4755	4755	4755	96
665	20230607	091600	26216820	4755	4760	4760	4755	224
666	20230607	091500	25150650	4760	4760	4760	4760	0
667	20230607	091400	25150650	4760	4760	4760	4760	0
668	20230607	091300	25150650	4760	4760	4760	4760	1000
669	20230607	091200	20390650	4760	4760	4760	4760	117
670	20230607	091100	19833730	4760	4760	4760	4760	201
671	20230607	091000	18876970	4715	4735	4735	4715	622
672	20230607	090900	15938360	4765	4765	4765	4765	0
673	20230607	090800	15938360	4765	4765	4765	4765	159
674	20230607	090700	15180725	4765	4765	4765	4765	280
675	20230607	090600	13846525	4770	4770	4770	4770	0
676	20230607	090500	13846525	4770	4735	4770	4735	135
677	20230607	090400	13204325	4765	4765	4765	4765	147
678	20230607	090300	12503870	4765	4760	4765	4760	263
679	20230607	090200	11250720	4750	4745	4760	4745	345
680	20230607	090100	9612225	4750	4750	4750	4750	0
681	20230607	090000	9612225	4750	4710	4750	4710	2033